KissMeData/452300/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	161435	57	100.00	KOSDAQ		금융	N	N	N	N		N	5200	1200	1	30.00	53291269995	11056168	3090.44	4190	5200	4035	5200	2800	4000	4819.84	1.10	124444	2071	4150	4075	4025	3950	3900	4050	3925	28	1200	200	2800	10	1	13994505	728	9.27	2.69	12	79.00	561.00	1936.00	11220	20231116	-53.65	3975	20231227	30.82	11220	-53.65	20231116	3975	30.82	20231227	11220	-53.65	20231116	3975	30.82	20231227	0.15	N	452300	200	27 억		153836	N	N	0	N	00	N
3	20231229	151422	57	100.00	KOSDAQ		금융	N	N	N	N		N	5200	1200	1	30.00	53291269995	11056168	3090.44	4190	5200	4035	5200	2800	4000	4819.84	1.10	124444	2071	4150	4075	4025	3950	3900	4050	3925	28	1200	200	2800	10	1	13994505	728	9.27	2.69	12	79.00	561.00	1936.00	11220	20231116	-53.65	3975	20231227	30.82	11220	-53.65	20231116	3975	30.82	20231227	11220	-53.65	20231116	3975	30.82	20231227	0.15	N	452300	200	27 억		153836	N	N	0	N	00	N
4	20231229	141420	57	100.00	KOSDAQ		금융	N	N	N	N		N	5200	1200	1	30.00	53291269995	11056168	3090.44	4190	5200	4035	5200	2800	4000	4819.84	1.10	124444	2071	4150	4075	4025	3950	3900	4050	3925	28	1200	200	2800	10	1	13994505	728	9.27	2.69	12	79.00	561.00	1936.00	11220	20231116	-53.65	3975	20231227	30.82	11220	-53.65	20231116	3975	30.82	20231227	11220	-53.65	20231116	3975	30.82	20231227	0.15	N	452300	200	27 억		153836	N	N	0	N	00	N
5	20231229	131421	57	100.00	KOSDAQ		금융	N	N	N	N		N	5200	1200	1	30.00	53291269995	11056168	3090.44	4190	5200	4035	5200	2800	4000	4819.84	1.10	124444	2071	4150	4075	4025	3950	3900	4050	3925	28	1200	200	2800	10	1	13994505	728	9.27	2.69	12	79.00	561.00	1936.00	11220	20231116	-53.65	3975	20231227	30.82	11220	-53.65	20231116	3975	30.82	20231227	11220	-53.65	20231116	3975	30.82	20231227	0.15	N	452300	200	27 억		153836	N	N	0	N	00	N
6	20231229	121425	57	100.00	KOSDAQ		금융	N	N	N	N		N	5200	1200	1	30.00	53291269995	11056168	3090.44	4190	5200	4035	5200	2800	4000	4819.84	1.10	124444	2071	4150	4075	4025	3950	3900	4050	3925	28	1200	200	2800	10	1	13994505	728	9.27	2.69	12	79.00	561.00	1936.00	11220	20231116	-53.65	3975	20231227	30.82	11220	-53.65	20231116	3975	30.82	20231227	11220	-53.65	20231116	3975	30.82	20231227	0.15	N	452300	200	27 억		153836	N	N	0	N	00	N
7	20231229	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	5200	1200	1	30.00	53291269995	11056168	3090.44	4190	5200	4035	5200	2800	4000	4819.84	1.10	124444	2071	4150	4075	4025	3950	3900	4050	3925	28	1200	200	2800	10	1	13994505	728	9.27	2.69	12	79.00	561.00	1936.00	11220	20231116	-53.65	3975	20231227	30.82	11220	-53.65	20231116	3975	30.82	20231227	11220	-53.65	20231116	3975	30.82	20231227	0.15	N	452300	200	27 억		153836	N	N	0	N	00	N
8	20231229	101333	57	100.00	KOSDAQ		금융	N	N	N	N		N	5200	1200	1	30.00	53291269995	11056168	3090.44	4190	5200	4035	5200	2800	4000	4819.84	1.10	124444	2071	4150	4075	4025	3950	3900	4050	3925	28	1200	200	2800	10	1	13994505	728	9.27	2.69	12	79.00	561.00	1936.00	11220	20231116	-53.65	3975	20231227	30.82	11220	-53.65	20231116	3975	30.82	20231227	11220	-53.65	20231116	3975	30.82	20231227	0.15	N	452300	200	27 억		153836	N	N	0	N	00	N
9	20231229	091331	57	100.00	KOSDAQ		금융	N	N	N	N		N	5200	1200	1	30.00	53291269995	11056168	3090.44	4190	5200	4035	5200	2800	4000	4819.84	1.10	124444	2071	4150	4075	4025	3950	3900	4050	3925	28	1200	200	2800	10	1	13994505	728	9.27	2.69	12	79.00	561.00	1936.00	11220	20231116	-53.65	3975	20231227	30.82	11220	-53.65	20231116	3975	30.82	20231227	11220	-53.65	20231116	3975	30.82	20231227	0.15	N	452300	200	27 억		153836	N	N	0	N	00	N
10	20231228	161318	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5200	1200	1	30.00	53267713995	11051638	3089.17	4190	5200	4035	5200	2800	4000	4819.84	0.21	0	2071	4150	4075	4025	3950	3900	4050	3925	28	1200	200	2800	10	1	13994505	728	9.27	2.69	12	78.97	561.00	1936.00	11220	20231116	-53.65	3975	20231227	30.82	11220	-53.65	20231116	3975	30.82	20231227	11220	-53.65	20231116	3975	30.82	20231227	0.15	N	452300	200	27 억		29392	N	N	0	N	00	N
11	20231228	151328	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5200	1200	1	30.00	53221376795	11042727	3086.68	4190	5200	4035	5200	2800	4000	4819.59	0.21	0	2071	4150	4075	4025	3950	3900	4050	3925	28	1200	200	2800	10	1	13994505	728	9.27	2.69	12	78.91	561.00	1936.00	11220	20231116	-53.65	3975	20231227	30.82	11220	-53.65	20231116	3975	30.82	20231227	11220	-53.65	20231116	3975	30.82	20231227	0.15	N	452300	200	27 억		29392	N	N	0	N	00	N
12	20231228	141323	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5200	1200	1	30.00	52491489195	10902364	3047.45	4190	5200	4035	5200	2800	4000	4814.69	0.21	0	2071	4150	4075	4025	3950	3900	4050	3925	28	1200	200	2800	10	1	13994505	728	9.27	2.69	12	77.90	561.00	1936.00	11220	20231116	-53.65	3975	20231227	30.82	11220	-53.65	20231116	3975	30.82	20231227	11220	-53.65	20231116	3975	30.82	20231227	0.15	N	452300	200	27 억		29392	N	N	0	N	00	N
13	20231228	131333	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4735	735	2	18.38	36909634550	7764584	2170.37	4190	5040	4035	5200	2800	4000	4753.59	0.21	0	502	4150	4075	4025	3950	3900	4050	3925	28	1200	200	2800	5	1	13994505	663	8.44	2.45	12	55.48	561.00	1936.00	11220	20231116	-57.80	3975	20231227	19.12	11220	-57.80	20231116	3975	19.12	20231227	11220	-57.80	20231116	3975	19.12	20231227	0.15	N	452300	200	27 억		29392	N	N	0	N	00	N
14	20231228	121321	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4915	915	2	22.88	19542064620	4128685	1154.06	4190	5040	4035	5200	2800	4000	4733.25	0.21	0	-1114	4150	4075	4025	3950	3900	4050	3925	28	1200	200	2800	5	1	13994505	688	8.76	2.54	12	29.50	561.00	1936.00	11220	20231116	-56.19	3975	20231227	23.65	11220	-56.19	20231116	3975	23.65	20231227	11220	-56.19	20231116	3975	23.65	20231227	0.15	N	452300	200	27 억		29392	N	N	0	N	00	N
15	20231228	111326	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4075	75	2	1.88	1546887410	374529	104.69	4190	4395	4035	5200	2800	4000	4130.24	0.21	0	-1400	4150	4075	4025	3950	3900	4050	3925	28	1200	200	2800	5	1	13994505	570	7.26	2.10	12	2.68	561.00	1936.00	11220	20231116	-63.68	3975	20231227	2.52	11220	-63.68	20231116	3975	2.52	20231227	11220	-63.68	20231116	3975	2.52	20231227	0.15	N	452300	200	27 억		29392	N	N	0	N	00	N
16	20231228	101320	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4055	55	2	1.38	1247132210	300828	84.09	4190	4395	4035	5200	2800	4000	4145.69	0.21	0	-1400	4150	4075	4025	3950	3900	4050	3925	28	1200	200	2800	5	1	13994505	567	7.23	2.09	12	2.15	561.00	1936.00	11220	20231116	-63.86	3975	20231227	2.01	11220	-63.86	20231116	3975	2.01	20231227	11220	-63.86	20231116	3975	2.01	20231227	0.15	N	452300	200	27 억		29392	N	N	0	N	00	N
17	20231228	091338	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4080	80	2	2.00	829129750	198119	55.38	4190	4395	4035	5200	2800	4000	4185.06	0.21	0	2581	4150	4075	4025	3950	3900	4050	3925	28	1200	200	2800	5	1	13994505	571	7.27	2.11	12	1.42	561.00	1936.00	11220	20231116	-63.64	3975	20231227	2.64	11220	-63.64	20231116	3975	2.64	20231227	11220	-63.64	20231116	3975	2.64	20231227	0.15	N	452300	200	27 억		29392	N	N	0	N	00	N
18	20231227	161304	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4000	5	2	0.13	1423575775	353377	109.72	4005	4100	3975	5190	2800	3995	4028.50	0.32	0	-15081	4061	4027	4006	3972	3951	4017	3962	28	1195	200	2790	5	1	13994505	560	7.13	2.07	12	2.53	561.00	1936.00	11220	20231116	-64.35	3975	20231227	0.63	11220	-64.35	20231116	3975	0.63	20231227	11220	-64.35	20231116	3975	0.63	20231227	0.14	N	452300	200	27 억		44470	N	N	0	N	00	N
19	20231227	151324	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	3990	-5	5	-0.13	1368864585	339682	105.47	4005	4100	3975	5190	2800	3995	4029.84	0.32	0	-16275	4061	4027	4006	3972	3951	4017	3962	28	1195	200	2790	5	1	13994505	558	7.11	2.06	12	2.43	561.00	1936.00	11220	20231116	-64.44	3975	20231227	0.38	11220	-64.44	20231116	3975	0.38	20231227	11220	-64.44	20231116	3975	0.38	20231227	0.14	N	452300	200	27 억		44470	N	N	0	N	00	N
20	20231227	141316	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4000	5	2	0.13	1246342835	308999	95.94	4005	4100	3975	5190	2800	3995	4033.49	0.32	0	-19239	4061	4027	4006	3972	3951	4017	3962	28	1195	200	2790	5	1	13994505	560	7.13	2.07	12	2.21	561.00	1936.00	11220	20231116	-64.35	3975	20231227	0.63	11220	-64.35	20231116	3975	0.63	20231227	11220	-64.35	20231116	3975	0.63	20231227	0.14	N	452300	200	27 억		44470	N	N	0	N	00	N
21	20231227	131308	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4000	5	2	0.13	1214422535	301012	93.46	4005	4100	3975	5190	2800	3995	4034.47	0.32	0	-20519	4061	4027	4006	3972	3951	4017	3962	28	1195	200	2790	5	1	13994505	560	7.13	2.07	12	2.15	561.00	1936.00	11220	20231116	-64.35	3975	20231227	0.63	11220	-64.35	20231116	3975	0.63	20231227	11220	-64.35	20231116	3975	0.63	20231227	0.14	N	452300	200	27 억		44470	N	N	0	N	00	N
22	20231227	121307	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	3990	-5	5	-0.13	1156179590	286432	88.94	4005	4100	3975	5190	2800	3995	4036.49	0.32	0	-21074	4061	4027	4006	3972	3951	4017	3962	28	1195	200	2790	5	1	13994505	558	7.11	2.06	12	2.05	561.00	1936.00	11220	20231116	-64.44	3975	20231227	0.38	11220	-64.44	20231116	3975	0.38	20231227	11220	-64.44	20231116	3975	0.38	20231227	0.14	N	452300	200	27 억		44470	N	N	0	N	00	N
23	20231227	111320	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4000	5	2	0.13	1087348685	269198	83.59	4005	4100	3975	5190	2800	3995	4039.22	0.32	0	-22635	4061	4027	4006	3972	3951	4017	3962	28	1195	200	2790	5	1	13994505	560	7.13	2.07	12	1.92	561.00	1936.00	11220	20231116	-64.35	3975	20231227	0.63	11220	-64.35	20231116	3975	0.63	20231227	11220	-64.35	20231116	3975	0.63	20231227	0.14	N	452300	200	27 억		44470	N	N	0	N	00	N
24	20231227	101318	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4000	5	2	0.13	897868245	221890	68.90	4005	4100	3975	5190	2800	3995	4046.46	0.32	0	-25167	4061	4027	4006	3972	3951	4017	3962	28	1195	200	2790	5	1	13994505	560	7.13	2.07	12	1.59	561.00	1936.00	11220	20231116	-64.35	3975	20231227	0.63	11220	-64.35	20231116	3975	0.63	20231227	11220	-64.35	20231116	3975	0.63	20231227	0.14	N	452300	200	27 억		44470	N	N	0	N	00	N
25	20231227	091321	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4065	70	2	1.75	145676520	36118	11.21	4005	4080	3985	5190	2800	3995	4033.35	0.32	0	2273	4061	4027	4006	3972	3951	4017	3962	28	1195	200	2790	5	1	13994505	569	7.25	2.10	12	0.26	561.00	1936.00	11220	20231116	-63.77	3985	20231227	2.01	11220	-63.77	20231116	3985	2.01	20231227	11220	-63.77	20231116	3985	2.01	20231227	0.14	N	452300	200	27 억		44470	N	N	0	N	00	N
26	20231226	161319	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	3995	-70	5	-1.72	1255301665	313549	102.20	4015	4040	3985	5280	2850	4065	4003.54	0.35	0	-4852	4305	4185	4125	4005	3945	4155	3975	28	1215	200	2840	5	1	13994505	559	7.12	2.06	12	2.24	561.00	1936.00	11220	20231116	-64.39	3985	20231226	0.25	11220	-64.39	20231116	3985	0.25	20231226	11220	-64.39	20231116	3985	0.25	20231226	0.14	N	452300	200	27 억		49322	N	N	0	N	00	N
27	20231226	151318	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	3990	-75	5	-1.85	1170487610	292321	95.28	4015	4040	3985	5280	2850	4065	4004.12	0.35	0	-4376	4305	4185	4125	4005	3945	4155	3975	28	1215	200	2840	5	1	13994505	558	7.11	2.06	12	2.09	561.00	1936.00	11220	20231116	-64.44	3985	20231226	0.13	11220	-64.44	20231116	3985	0.13	20231226	11220	-64.44	20231116	3985	0.13	20231226	0.14	N	452300	200	27 억		49322	N	N	0	N	00	N
28	20231226	141322	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	3995	-70	5	-1.72	1059717120	264613	86.25	4015	4040	3985	5280	2850	4065	4004.78	0.35	0	-4333	4305	4185	4125	4005	3945	4155	3975	28	1215	200	2840	5	1	13994505	559	7.12	2.06	12	1.89	561.00	1936.00	11220	20231116	-64.39	3985	20231226	0.25	11220	-64.39	20231116	3985	0.25	20231226	11220	-64.39	20231116	3985	0.25	20231226	0.14	N	452300	200	27 억		49322	N	N	0	N	00	N
29	20231226	131319	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	3995	-70	5	-1.72	991504770	247526	80.68	4015	4040	3985	5280	2850	4065	4005.66	0.35	0	-4332	4305	4185	4125	4005	3945	4155	3975	28	1215	200	2840	5	1	13994505	559	7.12	2.06	12	1.77	561.00	1936.00	11220	20231116	-64.39	3985	20231226	0.25	11220	-64.39	20231116	3985	0.25	20231226	11220	-64.39	20231116	3985	0.25	20231226	0.14	N	452300	200	27 억		49322	N	N	0	N	00	N
30	20231226	121319	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4005	-60	5	-1.48	730947250	182374	59.44	4015	4040	3995	5280	2850	4065	4007.96	0.35	0	-4769	4305	4185	4125	4005	3945	4155	3975	28	1215	200	2840	5	1	13994505	560	7.14	2.07	12	1.30	561.00	1936.00	11220	20231116	-64.30	3995	20231226	0.25	11220	-64.30	20231116	3995	0.25	20231226	11220	-64.30	20231116	3995	0.25	20231226	0.14	N	452300	200	27 억		49322	N	N	0	N	00	N
31	20231226	111325	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4010	-55	5	-1.35	643376660	160526	52.32	4015	4040	3995	5280	2850	4065	4007.93	0.35	0	-5188	4305	4185	4125	4005	3945	4155	3975	28	1215	200	2840	5	1	13994505	561	7.15	2.07	12	1.15	561.00	1936.00	11220	20231116	-64.26	3995	20231226	0.38	11220	-64.26	20231116	3995	0.38	20231226	11220	-64.26	20231116	3995	0.38	20231226	0.14	N	452300	200	27 억		49322	N	N	0	N	00	N
32	20231226	101316	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4010	-55	5	-1.35	491569380	122637	39.97	4015	4040	4000	5280	2850	4065	4008.33	0.35	0	-3654	4305	4185	4125	4005	3945	4155	3975	28	1215	200	2840	5	1	13994505	561	7.15	2.07	12	0.88	561.00	1936.00	11220	20231116	-64.26	4000	20231226	0.25	11220	-64.26	20231116	4000	0.25	20231226	11220	-64.26	20231116	4000	0.25	20231226	0.14	N	452300	200	27 억		49322	N	N	0	N	00	N
33	20231226	091317	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4025	-40	5	-0.98	232781510	58087	18.93	4015	4040	4000	5280	2850	4065	4007.46	0.35	0	-1060	4305	4185	4125	4005	3945	4155	3975	28	1215	200	2840	5	1	13994505	563	7.17	2.08	12	0.42	561.00	1936.00	11220	20231116	-64.13	4000	20231226	0.62	11220	-64.13	20231116	4000	0.62	20231226	11220	-64.13	20231116	4000	0.62	20231226	0.14	N	452300	200	27 억		49322	N	N	0	N	00	N
34	20231222	161258	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4065	-90	5	-2.17	1229792840	298361	73.98	4205	4245	4065	5400	2910	4155	4122.01	0.58	0	-32231	4475	4315	4235	4075	3995	4275	4035	28	1245	200	2900	5	1	13994505	569	7.25	2.10	12	2.13	561.00	1936.00	11220	20231116	-63.77	4030	20231218	0.87	11220	-63.77	20231116	4030	0.87	20231218	11220	-63.77	20231116	4030	0.87	20231218	0.17	N	452300	200	27 억		81034	N	N	0	N	00	N
35	20231222	151253	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4090	-65	5	-1.56	1093804390	264961	65.70	4205	4245	4080	5400	2910	4155	4128.10	0.58	0	-22998	4475	4315	4235	4075	3995	4275	4035	28	1245	200	2900	5	1	13994505	572	7.29	2.11	12	1.89	561.00	1936.00	11220	20231116	-63.55	4030	20231218	1.49	11220	-63.55	20231116	4030	1.49	20231218	11220	-63.55	20231116	4030	1.49	20231218	0.17	N	452300	200	27 억		81034	N	N	0	N	00	N
36	20231222	141254	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4085	-70	5	-1.68	949159745	229668	56.95	4205	4245	4080	5400	2910	4155	4132.68	0.58	0	-16028	4475	4315	4235	4075	3995	4275	4035	28	1245	200	2900	5	1	13994505	572	7.28	2.11	12	1.64	561.00	1936.00	11220	20231116	-63.59	4030	20231218	1.36	11220	-63.59	20231116	4030	1.36	20231218	11220	-63.59	20231116	4030	1.36	20231218	0.17	N	452300	200	27 억		81034	N	N	0	N	00	N
37	20231222	131252	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4115	-40	5	-0.96	756298390	182526	45.26	4205	4245	4100	5400	2910	4155	4143.47	0.58	0	-14291	4475	4315	4235	4075	3995	4275	4035	28	1245	200	2900	5	1	13994505	576	7.34	2.13	12	1.30	561.00	1936.00	11220	20231116	-63.32	4030	20231218	2.11	11220	-63.32	20231116	4030	2.11	20231218	11220	-63.32	20231116	4030	2.11	20231218	0.17	N	452300	200	27 억		81034	N	N	0	N	00	N
38	20231222	121254	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4130	-25	5	-0.60	665969920	160551	39.81	4205	4245	4100	5400	2910	4155	4148.00	0.58	0	-7469	4475	4315	4235	4075	3995	4275	4035	28	1245	200	2900	5	1	13994505	578	7.36	2.13	12	1.15	561.00	1936.00	11220	20231116	-63.19	4030	20231218	2.48	11220	-63.19	20231116	4030	2.48	20231218	11220	-63.19	20231116	4030	2.48	20231218	0.17	N	452300	200	27 억		81034	N	N	0	N	00	N
39	20231222	111251	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4120	-35	5	-0.84	570696455	137369	34.06	4205	4245	4100	5400	2910	4155	4154.48	0.58	0	-7742	4475	4315	4235	4075	3995	4275	4035	28	1245	200	2900	5	1	13994505	577	7.34	2.13	12	0.98	561.00	1936.00	11220	20231116	-63.28	4030	20231218	2.23	11220	-63.28	20231116	4030	2.23	20231218	11220	-63.28	20231116	4030	2.23	20231218	0.17	N	452300	200	27 억		81034	N	N	0	N	00	N
40	20231222	101248	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4140	-15	5	-0.36	424931545	101946	25.28	4205	4245	4105	5400	2910	4155	4168.29	0.58	0	-5458	4475	4315	4235	4075	3995	4275	4035	28	1245	200	2900	5	1	13994505	579	7.38	2.14	12	0.73	561.00	1936.00	11220	20231116	-63.10	4030	20231218	2.73	11220	-63.10	20231116	4030	2.73	20231218	11220	-63.10	20231116	4030	2.73	20231218	0.17	N	452300	200	27 억		81034	N	N	0	N	00	N
41	20231222	091253	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4200	45	2	1.08	179156505	42570	10.56	4205	4245	4160	5400	2910	4155	4209.38	0.58	0	2841	4475	4315	4235	4075	3995	4275	4035	28	1245	200	2900	5	1	13994505	588	7.49	2.17	12	0.30	561.00	1936.00	11220	20231116	-62.57	4030	20231218	4.22	11220	-62.57	20231116	4030	4.22	20231218	11220	-62.57	20231116	4030	4.22	20231218	0.17	N	452300	200	27 억		81034	N	N	0	N	00	N
42	20231221	161242	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4155	-240	5	-5.46	1670766360	394927	59.67	4390	4395	4155	5710	3080	4395	4230.64	1.14	0	-78082	4581	4487	4336	4242	4091	4535	4290	28	1315	200	3070	5	1	13994505	581	7.41	2.15	12	2.82	561.00	1936.00	11220	20231116	-62.97	4030	20231218	3.10	11220	-62.97	20231116	4030	3.10	20231218	11220	-62.97	20231116	4030	3.10	20231218	0.20	N	452300	200	27 억		159865	N	N	0	N	00	N
43	20231221	151249	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4185	-210	5	-4.78	1494505415	352583	53.28	4390	4395	4170	5710	3080	4395	4238.67	1.14	0	-75799	4581	4487	4336	4242	4091	4535	4290	28	1315	200	3070	5	1	13994505	586	7.46	2.16	12	2.52	561.00	1936.00	11220	20231116	-62.70	4030	20231218	3.85	11220	-62.70	20231116	4030	3.85	20231218	11220	-62.70	20231116	4030	3.85	20231218	0.20	N	452300	200	27 억		159865	N	N	0	N	00	N
44	20231221	141245	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4210	-185	5	-4.21	1383114695	326027	49.26	4390	4395	4170	5710	3080	4395	4242.26	1.14	0	-72520	4581	4487	4336	4242	4091	4535	4290	28	1315	200	3070	5	1	13994505	589	7.50	2.17	12	2.33	561.00	1936.00	11220	20231116	-62.48	4030	20231218	4.47	11220	-62.48	20231116	4030	4.47	20231218	11220	-62.48	20231116	4030	4.47	20231218	0.20	N	452300	200	27 억		159865	N	N	0	N	00	N
45	20231221	131241	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4220	-175	5	-3.98	1248454165	293892	44.41	4390	4395	4170	5710	3080	4395	4247.93	1.14	0	-61679	4581	4487	4336	4242	4091	4535	4290	28	1315	200	3070	5	1	13994505	591	7.52	2.18	12	2.10	561.00	1936.00	11220	20231116	-62.39	4030	20231218	4.71	11220	-62.39	20231116	4030	4.71	20231218	11220	-62.39	20231116	4030	4.71	20231218	0.20	N	452300	200	27 억		159865	N	N	0	N	00	N
46	20231221	121250	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4210	-185	5	-4.21	1178475175	277271	41.90	4390	4395	4170	5710	3080	4395	4250.19	1.14	0	-56121	4581	4487	4336	4242	4091	4535	4290	28	1315	200	3070	5	1	13994505	589	7.50	2.17	12	1.98	561.00	1936.00	11220	20231116	-62.48	4030	20231218	4.47	11220	-62.48	20231116	4030	4.47	20231218	11220	-62.48	20231116	4030	4.47	20231218	0.20	N	452300	200	27 억		159865	N	N	0	N	00	N
47	20231221	111250	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4195	-200	5	-4.55	1097375790	257949	38.98	4390	4395	4170	5710	3080	4395	4254.15	1.14	0	-51552	4581	4487	4336	4242	4091	4535	4290	28	1315	200	3070	5	1	13994505	587	7.48	2.17	12	1.84	561.00	1936.00	11220	20231116	-62.61	4030	20231218	4.09	11220	-62.61	20231116	4030	4.09	20231218	11220	-62.61	20231116	4030	4.09	20231218	0.20	N	452300	200	27 억		159865	N	N	0	N	00	N
48	20231221	101244	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4210	-185	5	-4.21	759058320	177384	26.80	4390	4395	4210	5710	3080	4395	4279.08	1.14	0	-25029	4581	4487	4336	4242	4091	4535	4290	28	1315	200	3070	5	1	13994505	589	7.50	2.17	12	1.27	561.00	1936.00	11220	20231116	-62.48	4030	20231218	4.47	11220	-62.48	20231116	4030	4.47	20231218	11220	-62.48	20231116	4030	4.47	20231218	0.20	N	452300	200	27 억		159865	N	N	0	N	00	N
49	20231221	091245	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4345	-50	5	-1.14	170798220	39257	5.93	4390	4395	4300	5710	3080	4395	4350.60	1.14	0	619	4581	4487	4336	4242	4091	4535	4290	28	1315	200	3070	5	1	13994505	608	7.75	2.24	12	0.28	561.00	1936.00	11220	20231116	-61.27	4030	20231218	7.82	11220	-61.27	20231116	4030	7.82	20231218	11220	-61.27	20231116	4030	7.82	20231218	0.20	N	452300	200	27 억		159865	N	N	0	N	00	N
50	20231220	161250	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4395	205	2	4.89	2828160280	655108	191.81	4255	4430	4185	5440	2935	4190	4316.93	0.83	0	46602	4306	4247	4191	4132	4076	4277	4162	28	1250	200	2930	5	1	13994505	615	7.83	2.27	12	4.68	561.00	1936.00	11220	20231116	-60.83	4030	20231218	9.06	11220	-60.83	20231116	4030	9.06	20231218	11220	-60.83	20231116	4030	9.06	20231218	0.15	N	452300	200	27 억		115803	N	N	0	N	00	N
51	20231220	151348	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4360	170	2	4.06	2633535565	610698	178.81	4255	4430	4185	5440	2935	4190	4312.34	0.83	0	40280	4306	4247	4191	4132	4076	4277	4162	28	1250	200	2930	5	1	13994505	610	7.77	2.25	12	4.36	561.00	1936.00	11220	20231116	-61.14	4030	20231218	8.19	11220	-61.14	20231116	4030	8.19	20231218	11220	-61.14	20231116	4030	8.19	20231218	0.15	N	452300	200	27 억		115803	N	N	0	N	00	N
52	20231220	141415	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4320	130	2	3.10	2185321660	507910	148.71	4255	4430	4185	5440	2935	4190	4302.58	0.83	0	22153	4306	4247	4191	4132	4076	4277	4162	28	1250	200	2930	5	1	13994505	605	7.70	2.23	12	3.63	561.00	1936.00	11220	20231116	-61.50	4030	20231218	7.20	11220	-61.50	20231116	4030	7.20	20231218	11220	-61.50	20231116	4030	7.20	20231218	0.15	N	452300	200	27 억		115803	N	N	0	N	00	N
53	20231220	131401	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4305	115	2	2.74	2009327670	467091	136.76	4255	4430	4185	5440	2935	4190	4301.79	0.83	0	24274	4306	4247	4191	4132	4076	4277	4162	28	1250	200	2930	5	1	13994505	602	7.67	2.22	12	3.34	561.00	1936.00	11220	20231116	-61.63	4030	20231218	6.82	11220	-61.63	20231116	4030	6.82	20231218	11220	-61.63	20231116	4030	6.82	20231218	0.15	N	452300	200	27 억		115803	N	N	0	N	00	N
54	20231220	121242	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4345	155	2	3.70	1824838265	424251	124.22	4255	4430	4185	5440	2935	4190	4301.32	0.83	0	26411	4306	4247	4191	4132	4076	4277	4162	28	1250	200	2930	5	1	13994505	608	7.75	2.24	12	3.03	561.00	1936.00	11220	20231116	-61.27	4030	20231218	7.82	11220	-61.27	20231116	4030	7.82	20231218	11220	-61.27	20231116	4030	7.82	20231218	0.15	N	452300	200	27 억		115803	N	N	0	N	00	N
55	20231220	111246	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4415	225	2	5.37	1491816660	347588	101.77	4255	4430	4185	5440	2935	4190	4291.91	0.83	0	23220	4306	4247	4191	4132	4076	4277	4162	28	1250	200	2930	5	1	13994505	618	7.87	2.28	12	2.48	561.00	1936.00	11220	20231116	-60.65	4030	20231218	9.55	11220	-60.65	20231116	4030	9.55	20231218	11220	-60.65	20231116	4030	9.55	20231218	0.15	N	452300	200	27 억		115803	N	N	0	N	00	N
56	20231220	101247	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4230	40	2	0.95	541932840	128265	37.56	4255	4300	4185	5440	2935	4190	4225.10	0.83	0	3181	4306	4247	4191	4132	4076	4277	4162	28	1250	200	2930	5	1	13994505	592	7.54	2.18	12	0.92	561.00	1936.00	11220	20231116	-62.30	4030	20231218	4.96	11220	-62.30	20231116	4030	4.96	20231218	11220	-62.30	20231116	4030	4.96	20231218	0.15	N	452300	200	27 억		115803	N	N	0	N	00	N
57	20231220	091244	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4210	20	2	0.48	179826915	42423	12.42	4255	4300	4200	5440	2935	4190	4238.90	0.83	0	-16065	4306	4247	4191	4132	4076	4277	4162	28	1250	200	2930	5	1	13994505	589	7.50	2.17	12	0.30	561.00	1936.00	11220	20231116	-62.48	4030	20231218	4.47	11220	-62.48	20231116	4030	4.47	20231218	11220	-62.48	20231116	4030	4.47	20231218	0.15	N	452300	200	27 억		115803	N	N	0	N	00	N
58	20231219	161242	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4190	45	2	1.09	1401336640	335319	67.19	4180	4250	4135	5380	2905	4145	4179.09	0.62	0	28690	4375	4260	4145	4030	3915	4317	4087	28	1235	200	2900	5	1	13994505	586	7.47	2.16	12	2.40	561.00	1936.00	11220	20231116	-62.66	4030	20231218	3.97	11220	-62.66	20231116	4030	3.97	20231218	11220	-62.66	20231116	4030	3.97	20231218	0.03	N	452300	200	27 억		86263	N	N	0	N	00	N
59	20231219	151247	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4170	25	2	0.60	1269688735	303841	60.89	4180	4250	4135	5380	2905	4145	4178.79	0.62	0	21034	4375	4260	4145	4030	3915	4317	4087	28	1235	200	2900	5	1	13994505	584	7.43	2.15	12	2.17	561.00	1936.00	11220	20231116	-62.83	4030	20231218	3.47	11220	-62.83	20231116	4030	3.47	20231218	11220	-62.83	20231116	4030	3.47	20231218	0.03	N	452300	200	27 억		86263	N	N	0	N	00	N
60	20231219	141241	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4160	15	2	0.36	1125086075	269034	53.91	4180	4250	4135	5380	2905	4145	4181.95	0.62	0	18748	4375	4260	4145	4030	3915	4317	4087	28	1235	200	2900	5	1	13994505	582	7.42	2.15	12	1.92	561.00	1936.00	11220	20231116	-62.92	4030	20231218	3.23	11220	-62.92	20231116	4030	3.23	20231218	11220	-62.92	20231116	4030	3.23	20231218	0.03	N	452300	200	27 억		86263	N	N	0	N	00	N
61	20231219	131249	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4160	15	2	0.36	1011789060	241800	48.45	4180	4250	4135	5380	2905	4145	4184.40	0.62	0	19747	4375	4260	4145	4030	3915	4317	4087	28	1235	200	2900	5	1	13994505	582	7.42	2.15	12	1.73	561.00	1936.00	11220	20231116	-62.92	4030	20231218	3.23	11220	-62.92	20231116	4030	3.23	20231218	11220	-62.92	20231116	4030	3.23	20231218	0.03	N	452300	200	27 억		86263	N	N	0	N	00	N
62	20231219	121250	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4185	40	2	0.97	908962020	217138	43.51	4180	4250	4135	5380	2905	4145	4186.10	0.62	0	19790	4375	4260	4145	4030	3915	4317	4087	28	1235	200	2900	5	1	13994505	586	7.46	2.16	12	1.55	561.00	1936.00	11220	20231116	-62.70	4030	20231218	3.85	11220	-62.70	20231116	4030	3.85	20231218	11220	-62.70	20231116	4030	3.85	20231218	0.03	N	452300	200	27 억		86263	N	N	0	N	00	N
63	20231219	111245	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4215	70	2	1.69	802214215	191658	38.41	4180	4250	4135	5380	2905	4145	4185.65	0.62	0	19257	4375	4260	4145	4030	3915	4317	4087	28	1235	200	2900	5	1	13994505	590	7.51	2.18	12	1.37	561.00	1936.00	11220	20231116	-62.43	4030	20231218	4.59	11220	-62.43	20231116	4030	4.59	20231218	11220	-62.43	20231116	4030	4.59	20231218	0.03	N	452300	200	27 억		86263	N	N	0	N	00	N
64	20231219	101241	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4160	15	2	0.36	497701120	119389	23.92	4180	4205	4135	5380	2905	4145	4168.74	0.62	0	3005	4375	4260	4145	4030	3915	4317	4087	28	1235	200	2900	5	1	13994505	582	7.42	2.15	12	0.85	561.00	1936.00	11220	20231116	-62.92	4030	20231218	3.23	11220	-62.92	20231116	4030	3.23	20231218	11220	-62.92	20231116	4030	3.23	20231218	0.03	N	452300	200	27 억		86263	N	N	0	N	00	N
65	20231219	091240	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4155	10	2	0.24	195642500	46950	9.41	4180	4200	4140	5380	2905	4145	4167.04	0.62	0	-1383	4375	4260	4145	4030	3915	4317	4087	28	1235	200	2900	5	1	13994505	581	7.41	2.15	12	0.34	561.00	1936.00	11220	20231116	-62.97	4030	20231218	3.10	11220	-62.97	20231116	4030	3.10	20231218	11220	-62.97	20231116	4030	3.10	20231218	0.03	N	452300	200	27 억		86263	N	N	0	N	00	N
66	20231218	161238	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4145	-5	5	-0.12	2012620950	488114	43.90	4110	4260	4030	5390	2905	4150	4123.10	0.20	0	55365	4736	4442	4271	3977	3806	4357	3892	28	1240	200	2900	5	1	13994505	580	7.39	2.14	12	3.49	561.00	1936.00	11220	20231116	-63.06	4030	20231218	2.85	11220	-63.06	20231116	4030	2.85	20231218	11220	-63.06	20231116	4030	2.85	20231218	0.00	N	452300	200	27 억		27353	N	N	0	N	00	N
67	20231218	151241	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4135	-15	5	-0.36	1884796130	457159	41.12	4110	4260	4030	5390	2905	4150	4122.85	0.20	0	54066	4736	4442	4271	3977	3806	4357	3892	28	1240	200	2900	5	1	13994505	579	7.37	2.14	12	3.27	561.00	1936.00	11220	20231116	-63.15	4030	20231218	2.61	11220	-63.15	20231116	4030	2.61	20231218	11220	-63.15	20231116	4030	2.61	20231218	0.00	N	452300	200	27 억		27353	N	N	0	N	00	N
68	20231218	141244	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4070	-80	5	-1.93	1725363550	418360	37.63	4110	4260	4030	5390	2905	4150	4124.11	0.20	0	52229	4736	4442	4271	3977	3806	4357	3892	28	1240	200	2900	5	1	13994505	570	7.25	2.10	12	2.99	561.00	1936.00	11220	20231116	-63.73	4030	20231218	0.99	11220	-63.73	20231116	4030	0.99	20231218	11220	-63.73	20231116	4030	0.99	20231218	0.00	N	452300	200	27 억		27353	N	N	0	N	00	N
69	20231218	131234	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4155	5	2	0.12	1036512525	248936	22.39	4110	4260	4070	5390	2905	4150	4163.77	0.20	0	23894	4736	4442	4271	3977	3806	4357	3892	28	1240	200	2900	5	1	13994505	581	7.41	2.15	12	1.78	561.00	1936.00	11220	20231116	-62.97	4070	20231218	2.09	11220	-62.97	20231116	4070	2.09	20231218	11220	-62.97	20231116	4070	2.09	20231218	0.00	N	452300	200	27 억		27353	N	N	0	N	00	N
70	20231218	121232	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4155	5	2	0.12	966951315	232177	20.88	4110	4260	4070	5390	2905	4150	4164.72	0.20	0	25113	4736	4442	4271	3977	3806	4357	3892	28	1240	200	2900	5	1	13994505	581	7.41	2.15	12	1.66	561.00	1936.00	11220	20231116	-62.97	4070	20231218	2.09	11220	-62.97	20231116	4070	2.09	20231218	11220	-62.97	20231116	4070	2.09	20231218	0.00	N	452300	200	27 억		27353	N	N	0	N	00	N
71	20231218	111233	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4170	20	2	0.48	696368860	166503	14.98	4110	4260	4070	5390	2905	4150	4182.32	0.20	0	19265	4736	4442	4271	3977	3806	4357	3892	28	1240	200	2900	5	1	13994505	584	7.43	2.15	12	1.19	561.00	1936.00	11220	20231116	-62.83	4070	20231218	2.46	11220	-62.83	20231116	4070	2.46	20231218	11220	-62.83	20231116	4070	2.46	20231218	0.00	N	452300	200	27 억		27353	N	N	0	N	00	N
72	20231218	101230	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4200	50	2	1.20	486783315	116236	10.45	4110	4260	4070	5390	2905	4150	4187.89	0.20	0	8440	4736	4442	4271	3977	3806	4357	3892	28	1240	200	2900	5	1	13994505	588	7.49	2.17	12	0.83	561.00	1936.00	11220	20231116	-62.57	4070	20231218	3.19	11220	-62.57	20231116	4070	3.19	20231218	11220	-62.57	20231116	4070	3.19	20231218	0.00	N	452300	200	27 억		27353	N	N	0	N	00	N
73	20231218	091229	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	4200	50	2	1.20	159191905	38362	3.45	4110	4260	4070	5390	2905	4150	4149.73	0.20	0	8391	4736	4442	4271	3977	3806	4357	3892	28	1240	200	2900	5	1	13994505	588	7.49	2.17	12	0.27	561.00	1936.00	11220	20231116	-62.57	4070	20231218	3.19	11220	-62.57	20231116	4070	3.19	20231218	11220	-62.57	20231116	4070	3.19	20231218	0.00	N	452300	200	27 억		27353	N	N	0	N	00	N
74	20231215	161232	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4150	-450	5	-9.78	4720344930	1101998	279.05	4540	4565	4100	5980	3220	4600	4283.91	0.10	0	13389	5060	4830	4715	4485	4370	4772	4427	28	1380	200	3220	5	1	13994505	581	7.40	2.14	12	7.87	561.00	1936.00	11220	20231116	-63.01	4100	20231215	1.22	11220	-63.01	20231116	4100	1.22	20231215	11220	-63.01	20231116	4100	1.22	20231215	0.00	N	452300	200	27 억		13315	N	N	0	N	00	N
75	20231215	151237	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4145	-455	5	-9.89	4610639355	1075567	272.36	4540	4565	4100	5980	3220	4600	4286.70	0.10	0	14684	5060	4830	4715	4485	4370	4772	4427	28	1380	200	3220	5	1	13994505	580	7.39	2.14	12	7.69	561.00	1936.00	11220	20231116	-63.06	4100	20231215	1.10	11220	-63.06	20231116	4100	1.10	20231215	11220	-63.06	20231116	4100	1.10	20231215	0.00	N	452300	200	27 억		13315	N	N	0	N	00	N
76	20231215	141235	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4125	-475	5	-10.33	4282523495	996132	252.24	4540	4565	4100	5980	3220	4600	4299.14	0.10	0	17215	5060	4830	4715	4485	4370	4772	4427	28	1380	200	3220	5	1	13994505	577	7.35	2.13	12	7.12	561.00	1936.00	11220	20231116	-63.24	4100	20231215	0.61	11220	-63.24	20231116	4100	0.61	20231215	11220	-63.24	20231116	4100	0.61	20231215	0.00	N	452300	200	27 억		13315	N	N	0	N	00	N
77	20231215	131229	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4200	-400	5	-8.70	3505616330	809872	205.08	4540	4565	4190	5980	3220	4600	4328.60	0.10	0	20367	5060	4830	4715	4485	4370	4772	4427	28	1380	200	3220	5	1	13994505	588	7.49	2.17	12	5.79	561.00	1936.00	11220	20231116	-62.57	4190	20231215	0.24	11220	-62.57	20231116	4190	0.24	20231215	11220	-62.57	20231116	4190	0.24	20231215	0.00	N	452300	200	27 억		13315	N	N	0	N	00	N
78	20231215	121230	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4260	-340	5	-7.39	2847605285	653890	165.58	4540	4565	4250	5980	3220	4600	4354.86	0.10	0	34355	5060	4830	4715	4485	4370	4772	4427	28	1380	200	3220	5	1	13994505	596	7.59	2.20	12	4.67	561.00	1936.00	11220	20231116	-62.03	4250	20231215	0.24	11220	-62.03	20231116	4250	0.24	20231215	11220	-62.03	20231116	4250	0.24	20231215	0.00	N	452300	200	27 억		13315	N	N	0	N	00	N
79	20231215	111223	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4280	-320	5	-6.96	2522900700	577796	146.31	4540	4565	4255	5980	3220	4600	4366.41	0.10	0	34844	5060	4830	4715	4485	4370	4772	4427	28	1380	200	3220	5	1	13994505	599	7.63	2.21	12	4.13	561.00	1936.00	11220	20231116	-61.85	4255	20231215	0.59	11220	-61.85	20231116	4255	0.59	20231215	11220	-61.85	20231116	4255	0.59	20231215	0.00	N	452300	200	27 억		13315	N	N	0	N	00	N
80	20231215	101229	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4330	-270	5	-5.87	1831884715	416622	105.50	4540	4565	4290	5980	3220	4600	4396.98	0.10	0	26773	5060	4830	4715	4485	4370	4772	4427	28	1380	200	3220	5	1	13994505	606	7.72	2.24	12	2.98	561.00	1936.00	11220	20231116	-61.41	4290	20231215	0.93	11220	-61.41	20231116	4290	0.93	20231215	11220	-61.41	20231116	4290	0.93	20231215	0.00	N	452300	200	27 억		13315	N	N	0	N	00	N
81	20231215	091234	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4500	-100	5	-2.17	210556790	46672	11.82	4540	4565	4490	5980	3220	4600	4511.36	0.10	0	9794	5060	4830	4715	4485	4370	4772	4427	28	1380	200	3220	5	1	13994505	630	8.02	2.32	12	0.33	561.00	1936.00	11220	20231116	-59.89	4445	20231206	1.24	11220	-59.89	20231116	4445	1.24	20231206	11220	-59.89	20231116	4445	1.24	20231206	0.00	N	452300	200	27 억		13315	N	N	0	N	00	N
82	20231214	161225	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4600	-220	5	-4.56	1822768315	386989	38.39	4820	4945	4600	6260	3375	4820	4710.18	0.14	0	-6126	5330	5075	4825	4570	4320	4950	4445	28	1440	200	3370	5	1	13971380	643	8.20	2.38	12	2.77	561.00	1936.00	11220	20231116	-59.00	4445	20231206	3.49	11220	-59.00	20231116	4445	3.49	20231206	11220	-59.00	20231116	4445	3.49	20231206	0.00	N	452300	200	27 억		19441	N	N	0	N	00	N
83	20231214	151305	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4620	-200	5	-4.15	1725852645	365947	36.30	4820	4945	4600	6260	3375	4820	4715.97	0.14	0	-5168	5330	5075	4825	4570	4320	4950	4445	28	1440	200	3370	5	1	13971380	645	8.24	2.39	12	2.62	561.00	1936.00	11220	20231116	-58.82	4445	20231206	3.94	11220	-58.82	20231116	4445	3.94	20231206	11220	-58.82	20231116	4445	3.94	20231206	0.00	N	452300	200	27 억		19441	N	N	0	N	00	N
84	20231214	141234	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4610	-210	5	-4.36	1574488185	333189	33.05	4820	4945	4600	6260	3375	4820	4725.35	0.14	0	-2525	5330	5075	4825	4570	4320	4950	4445	28	1440	200	3370	5	1	13971380	644	8.22	2.38	12	2.38	561.00	1936.00	11220	20231116	-58.91	4445	20231206	3.71	11220	-58.91	20231116	4445	3.71	20231206	11220	-58.91	20231116	4445	3.71	20231206	0.00	N	452300	200	27 억		19441	N	N	0	N	00	N
85	20231214	131303	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4645	-175	5	-3.63	1410602060	297762	29.54	4820	4945	4645	6260	3375	4820	4737.19	0.14	0	528	5330	5075	4825	4570	4320	4950	4445	28	1440	200	3370	5	1	13971380	649	8.28	2.40	12	2.13	561.00	1936.00	11220	20231116	-58.60	4445	20231206	4.50	11220	-58.60	20231116	4445	4.50	20231206	11220	-58.60	20231116	4445	4.50	20231206	0.00	N	452300	200	27 억		19441	N	N	0	N	00	N
86	20231214	121328	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4680	-140	5	-2.90	1186523240	249602	24.76	4820	4945	4660	6260	3375	4820	4753.51	0.14	0	840	5330	5075	4825	4570	4320	4950	4445	28	1440	200	3370	5	1	13971380	654	8.34	2.42	12	1.79	561.00	1936.00	11220	20231116	-58.29	4445	20231206	5.29	11220	-58.29	20231116	4445	5.29	20231206	11220	-58.29	20231116	4445	5.29	20231206	0.00	N	452300	200	27 억		19441	N	N	0	N	00	N
87	20231214	111302	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4705	-115	5	-2.39	995744700	208805	20.71	4820	4945	4675	6260	3375	4820	4768.64	0.14	0	1333	5330	5075	4825	4570	4320	4950	4445	28	1440	200	3370	5	1	13971380	657	8.39	2.43	12	1.49	561.00	1936.00	11220	20231116	-58.07	4445	20231206	5.85	11220	-58.07	20231116	4445	5.85	20231206	11220	-58.07	20231116	4445	5.85	20231206	0.00	N	452300	200	27 억		19441	N	N	0	N	00	N
88	20231214	101213	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4735	-85	5	-1.76	753793275	157347	15.61	4820	4945	4720	6260	3375	4820	4790.54	0.14	0	6097	5330	5075	4825	4570	4320	4950	4445	28	1440	200	3370	5	1	13971380	662	8.44	2.45	12	1.13	561.00	1936.00	11220	20231116	-57.80	4445	20231206	6.52	11220	-57.80	20231116	4445	6.52	20231206	11220	-57.80	20231116	4445	6.52	20231206	0.00	N	452300	200	27 억		19441	N	N	0	N	00	N
89	20231214	091153	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4865	45	2	0.93	210918315	43314	4.30	4820	4945	4800	6260	3375	4820	4870.17	0.14	0	6207	5330	5075	4825	4570	4320	4950	4445	28	1440	200	3370	5	1	13971380	680	8.67	2.51	12	0.31	561.00	1936.00	11220	20231116	-56.64	4445	20231206	9.45	11220	-56.64	20231116	4445	9.45	20231206	11220	-56.64	20231116	4445	9.45	20231206	0.00	N	452300	200	27 억		19441	N	N	0	N	00	N
90	20231213	161218	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4820	-120	5	-2.43	4771339105	996088	139.93	4905	5080	4575	6420	3460	4940	4790.04	0.04	0	17421	5380	5160	5050	4830	4720	5105	4775	28	1480	200	3450	5	1	13971380	673	8.59	2.49	12	7.13	561.00	1936.00	11220	20231116	-57.04	4445	20231206	8.44	11220	-57.04	20231116	4445	8.44	20231206	11220	-57.04	20231116	4445	8.44	20231206	0.00	N	452300	200	27 억		6138	N	N	0	N	00	N
91	20231213	151245	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4855	-85	5	-1.72	4623606205	965463	135.63	4905	5080	4575	6420	3460	4940	4788.99	0.04	0	17018	5380	5160	5050	4830	4720	5105	4775	28	1480	200	3450	5	1	13971380	678	8.65	2.51	12	6.91	561.00	1936.00	11220	20231116	-56.73	4445	20231206	9.22	11220	-56.73	20231116	4445	9.22	20231206	11220	-56.73	20231116	4445	9.22	20231206	0.00	N	452300	200	27 억		6138	N	N	0	N	00	N
92	20231213	141243	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4935	-5	5	-0.10	4109413150	861299	121.00	4905	5080	4575	6420	3460	4940	4771.16	0.04	0	13274	5380	5160	5050	4830	4720	5105	4775	28	1480	200	3450	5	1	13971380	689	8.80	2.55	12	6.16	561.00	1936.00	11220	20231116	-56.02	4445	20231206	11.02	11220	-56.02	20231116	4445	11.02	20231206	11220	-56.02	20231116	4445	11.02	20231206	0.00	N	452300	200	27 억		6138	N	N	0	N	00	N
93	20231213	131247	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4625	-315	5	-6.38	2059322080	441830	62.07	4905	4905	4575	6420	3460	4940	4660.83	0.04	0	5374	5380	5160	5050	4830	4720	5105	4775	28	1480	200	3450	5	1	13971380	646	8.24	2.39	12	3.16	561.00	1936.00	11220	20231116	-58.78	4445	20231206	4.05	11220	-58.78	20231116	4445	4.05	20231206	11220	-58.78	20231116	4445	4.05	20231206	0.00	N	452300	200	27 억		6138	N	N	0	N	00	N
94	20231213	121244	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4610	-330	5	-6.68	1814044340	388412	54.56	4905	4905	4585	6420	3460	4940	4670.34	0.04	0	7974	5380	5160	5050	4830	4720	5105	4775	28	1480	200	3450	5	1	13971380	644	8.22	2.38	12	2.78	561.00	1936.00	11220	20231116	-58.91	4445	20231206	3.71	11220	-58.91	20231116	4445	3.71	20231206	11220	-58.91	20231116	4445	3.71	20231206	0.00	N	452300	200	27 억		6138	N	N	0	N	00	N
95	20231213	111249	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4610	-330	5	-6.68	1671181230	357385	50.21	4905	4905	4585	6420	3460	4940	4676.06	0.04	0	9371	5380	5160	5050	4830	4720	5105	4775	28	1480	200	3450	5	1	13971380	644	8.22	2.38	12	2.56	561.00	1936.00	11220	20231116	-58.91	4445	20231206	3.71	11220	-58.91	20231116	4445	3.71	20231206	11220	-58.91	20231116	4445	3.71	20231206	0.00	N	452300	200	27 억		6138	N	N	0	N	00	N
96	20231213	101256	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4645	-295	5	-5.97	1250272785	266116	37.38	4905	4905	4635	6420	3460	4940	4698.13	0.04	0	9379	5380	5160	5050	4830	4720	5105	4775	28	1480	200	3450	5	1	13971380	649	8.28	2.40	12	1.90	561.00	1936.00	11220	20231116	-58.60	4445	20231206	4.50	11220	-58.60	20231116	4445	4.50	20231206	11220	-58.60	20231116	4445	4.50	20231206	0.00	N	452300	200	27 억		6138	N	N	0	N	00	N
97	20231213	091241	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4715	-225	5	-4.55	502464425	106069	14.90	4905	4905	4660	6420	3460	4940	4736.96	0.04	0	18992	5380	5160	5050	4830	4720	5105	4775	28	1480	200	3450	5	1	13971380	659	8.40	2.44	12	0.76	561.00	1936.00	11220	20231116	-57.98	4445	20231206	6.07	11220	-57.98	20231116	4445	6.07	20231206	11220	-57.98	20231116	4445	6.07	20231206	0.00	N	452300	200	27 억		6138	N	N	0	N	00	N
98	20231212	161156	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4940	-160	5	-3.14	3504281880	697119	58.05	5170	5270	4940	6630	3570	5100	5027.02	0.25	0	-30551	5633	5366	5203	4936	4773	5285	4855	28	1530	200	3570	5	1	13971380	690	8.81	2.55	12	4.99	561.00	1936.00	11220	20231116	-55.97	4445	20231206	11.14	11220	-55.97	20231116	4445	11.14	20231206	11220	-55.97	20231116	4445	11.14	20231206	0.00	N	452300	200	27 억		34764	N	N	0	N	00	N
99	20231212	151202	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4950	-150	5	-2.94	3362818115	668492	55.66	5170	5270	4940	6630	3570	5100	5030.45	0.25	0	-30552	5633	5366	5203	4936	4773	5285	4855	28	1530	200	3570	5	1	13971380	692	8.82	2.56	12	4.78	561.00	1936.00	11220	20231116	-55.88	4445	20231206	11.36	11220	-55.88	20231116	4445	11.36	20231206	11220	-55.88	20231116	4445	11.36	20231206	0.00	N	452300	200	27 억		34764	N	N	0	N	00	N
100	20231212	141056	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4965	-135	5	-2.65	3201658145	635980	52.96	5170	5270	4940	6630	3570	5100	5034.21	0.25	0	-30142	5633	5366	5203	4936	4773	5285	4855	28	1530	200	3570	5	1	13971380	694	8.85	2.56	12	4.55	561.00	1936.00	11220	20231116	-55.75	4445	20231206	11.70	11220	-55.75	20231116	4445	11.70	20231206	11220	-55.75	20231116	4445	11.70	20231206	0.00	N	452300	200	27 억		34764	N	N	0	N	00	N
101	20231212	131102	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4995	-105	5	-2.06	2992676240	593954	49.46	5170	5270	4940	6630	3570	5100	5038.57	0.25	0	-26100	5633	5366	5203	4936	4773	5285	4855	28	1530	200	3570	5	1	13971380	698	8.90	2.58	12	4.25	561.00	1936.00	11220	20231116	-55.48	4445	20231206	12.37	11220	-55.48	20231116	4445	12.37	20231206	11220	-55.48	20231116	4445	12.37	20231206	0.00	N	452300	200	27 억		34764	N	N	0	N	00	N
102	20231212	121050	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5000	-100	5	-1.96	2908726085	577164	48.06	5170	5270	4940	6630	3570	5100	5039.69	0.25	0	-25949	5633	5366	5203	4936	4773	5285	4855	28	1530	200	3570	10	1	13971380	699	8.91	2.58	12	4.13	561.00	1936.00	11220	20231116	-55.44	4445	20231206	12.49	11220	-55.44	20231116	4445	12.49	20231206	11220	-55.44	20231116	4445	12.49	20231206	0.00	N	452300	200	27 억		34764	N	N	0	N	00	N
103	20231212	111107	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4995	-105	5	-2.06	2758569940	547148	45.56	5170	5270	4940	6630	3570	5100	5041.73	0.25	0	-24799	5633	5366	5203	4936	4773	5285	4855	28	1530	200	3570	5	1	13971380	698	8.90	2.58	12	3.92	561.00	1936.00	11220	20231116	-55.48	4445	20231206	12.37	11220	-55.48	20231116	4445	12.37	20231206	11220	-55.48	20231116	4445	12.37	20231206	0.00	N	452300	200	27 억		34764	N	N	0	N	00	N
104	20231212	101153	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4985	-115	5	-2.25	2589972525	513402	42.75	5170	5270	4940	6630	3570	5100	5044.73	0.25	0	-24824	5633	5366	5203	4936	4773	5285	4855	28	1530	200	3570	5	1	13971380	696	8.89	2.57	12	3.67	561.00	1936.00	11220	20231116	-55.57	4445	20231206	12.15	11220	-55.57	20231116	4445	12.15	20231206	11220	-55.57	20231116	4445	12.15	20231206	0.00	N	452300	200	27 억		34764	N	N	0	N	00	N
105	20231212	091153	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5010	-90	5	-1.76	738290240	143830	11.98	5170	5270	5010	6630	3570	5100	5133.08	0.25	0	-6836	5633	5366	5203	4936	4773	5285	4855	28	1530	200	3570	10	1	13971380	700	8.93	2.59	12	1.03	561.00	1936.00	11220	20231116	-55.35	4445	20231206	12.71	11220	-55.35	20231116	4445	12.71	20231206	11220	-55.35	20231116	4445	12.71	20231206	0.00	N	452300	200	27 억		34764	N	N	0	N	00	N
106	20231211	161156	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5100	60	2	1.19	6254480680	1184008	158.45	5220	5470	5040	6550	3530	5040	5282.67	0.06	-12832	8482	5440	5240	5050	4850	4660	5145	4755	28	1510	200	3520	10	1	13971380	713	9.09	2.63	12	8.47	561.00	1936.00	11220	20231116	-54.55	4445	20231206	14.74	11220	-54.55	20231116	4445	14.74	20231206	11220	-54.55	20231116	4445	14.74	20231206	0.00	N	452300	200	27 억		9053	N	N	0	N	00	N
107	20231211	151151	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5080	40	2	0.79	5931138220	1120320	149.92	5220	5470	5060	6550	3530	5040	5294.15	0.06	-12832	9195	5440	5240	5050	4850	4660	5145	4755	28	1510	200	3520	10	1	13971380	710	9.06	2.62	12	8.02	561.00	1936.00	11220	20231116	-54.72	4445	20231206	14.29	11220	-54.72	20231116	4445	14.29	20231206	11220	-54.72	20231116	4445	14.29	20231206	0.00	N	452300	200	27 억		9053	N	N	0	N	00	N
108	20231211	141152	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5180	140	2	2.78	5509813840	1038418	138.96	5220	5470	5120	6550	3530	5040	5305.97	0.06	-12832	16287	5440	5240	5050	4850	4660	5145	4755	28	1510	200	3520	10	1	13971380	724	9.23	2.68	12	7.43	561.00	1936.00	11220	20231116	-53.83	4445	20231206	16.54	11220	-53.83	20231116	4445	16.54	20231206	11220	-53.83	20231116	4445	16.54	20231206	0.00	N	452300	200	27 억		9053	N	N	0	N	00	N
109	20231211	131148	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5170	130	2	2.58	5264435050	991222	132.65	5220	5470	5120	6550	3530	5040	5311.06	0.06	-12832	15871	5440	5240	5050	4850	4660	5145	4755	28	1510	200	3520	10	1	13971380	722	9.22	2.67	12	7.09	561.00	1936.00	11220	20231116	-53.92	4445	20231206	16.31	11220	-53.92	20231116	4445	16.31	20231206	11220	-53.92	20231116	4445	16.31	20231206	0.00	N	452300	200	27 억		9053	N	N	0	N	00	N
110	20231211	121151	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5210	170	2	3.37	5148120700	968842	129.65	5220	5470	5120	6550	3530	5040	5313.68	0.06	-12832	16926	5440	5240	5050	4850	4660	5145	4755	28	1510	200	3520	10	1	13971380	728	9.29	2.69	12	6.93	561.00	1936.00	11220	20231116	-53.57	4445	20231206	17.21	11220	-53.57	20231116	4445	17.21	20231206	11220	-53.57	20231116	4445	17.21	20231206	0.00	N	452300	200	27 억		9053	N	N	0	N	00	N
111	20231211	111146	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5180	140	2	2.78	4920807290	925094	123.80	5220	5470	5120	6550	3530	5040	5319.25	0.06	-12832	22475	5440	5240	5050	4850	4660	5145	4755	28	1510	200	3520	10	1	13971380	724	9.23	2.68	12	6.62	561.00	1936.00	11220	20231116	-53.83	4445	20231206	16.54	11220	-53.83	20231116	4445	16.54	20231206	11220	-53.83	20231116	4445	16.54	20231206	0.00	N	452300	200	27 억		9053	N	N	0	N	00	N
112	20231211	101145	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5320	280	2	5.56	4069890090	762602	102.05	5220	5470	5120	6550	3530	5040	5336.85	0.06	-12832	27677	5440	5240	5050	4850	4660	5145	4755	28	1510	200	3520	10	1	13971380	743	9.48	2.75	12	5.46	561.00	1936.00	11220	20231116	-52.58	4445	20231206	19.69	11220	-52.58	20231116	4445	19.69	20231206	11220	-52.58	20231116	4445	19.69	20231206	0.00	N	452300	200	27 억		9053	N	N	0	N	00	N
113	20231211	091145	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5350	310	2	6.15	2215143890	414347	55.45	5220	5470	5120	6550	3530	5040	5346.11	0.06	-12832	23349	5440	5240	5050	4850	4660	5145	4755	28	1510	200	3520	10	1	13971380	747	9.54	2.76	12	2.97	561.00	1936.00	11220	20231116	-52.32	4445	20231206	20.36	11220	-52.32	20231116	4445	20.36	20231206	11220	-52.32	20231116	4445	20.36	20231206	0.00	N	452300	200	27 억		9053	N	N	0	N	00	N
114	20231208	161135	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5040	-20	5	-0.40	3739150795	737926	27.60	5080	5250	4860	6570	3550	5060	5067.12	0.06	0	17254	5716	5387	5011	4682	4306	5552	4847	28	1510	200	3540	10	1	13971380	704	8.98	2.60	12	5.28	561.00	1936.00	11220	20231116	-55.08	4445	20231206	13.39	11220	-55.08	20231116	4445	13.39	20231206	11220	-55.08	20231116	4445	13.39	20231206	0.00	N	452300	200	27 억		9053	N	N	0	N	00	N
115	20231208	151138	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5060	0	3	0.00	3661573905	722559	27.03	5080	5250	4860	6570	3550	5060	5067.51	0.06	0	15812	5716	5387	5011	4682	4306	5552	4847	28	1510	200	3540	10	1	13971380	707	9.02	2.61	12	5.17	561.00	1936.00	11220	20231116	-54.90	4445	20231206	13.84	11220	-54.90	20231116	4445	13.84	20231206	11220	-54.90	20231116	4445	13.84	20231206	0.00	N	452300	200	27 억		9053	N	N	0	N	00	N
116	20231208	141138	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5050	-10	5	-0.20	3470321575	684637	25.61	5080	5250	4860	6570	3550	5060	5068.85	0.06	0	14936	5716	5387	5011	4682	4306	5552	4847	28	1510	200	3540	10	1	13971380	706	9.00	2.61	12	4.90	561.00	1936.00	11220	20231116	-54.99	4445	20231206	13.61	11220	-54.99	20231116	4445	13.61	20231206	11220	-54.99	20231116	4445	13.61	20231206	0.00	N	452300	200	27 억		9053	N	N	0	N	00	N
117	20231208	131135	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4990	-70	5	-1.38	3289397675	648845	24.27	5080	5250	4860	6570	3550	5060	5069.62	0.06	0	15632	5716	5387	5011	4682	4306	5552	4847	28	1510	200	3540	5	1	13971380	697	8.89	2.58	12	4.64	561.00	1936.00	11220	20231116	-55.53	4445	20231206	12.26	11220	-55.53	20231116	4445	12.26	20231206	11220	-55.53	20231116	4445	12.26	20231206	0.00	N	452300	200	27 억		9053	N	N	0	N	00	N
118	20231208	121132	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5010	-50	5	-0.99	3135198830	618054	23.12	5080	5250	4860	6570	3550	5060	5072.69	0.06	0	15756	5716	5387	5011	4682	4306	5552	4847	28	1510	200	3540	10	1	13971380	700	8.93	2.59	12	4.42	561.00	1936.00	11220	20231116	-55.35	4445	20231206	12.71	11220	-55.35	20231116	4445	12.71	20231206	11220	-55.35	20231116	4445	12.71	20231206	0.00	N	452300	200	27 억		9053	N	N	0	N	00	N
119	20231208	111127	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5020	-40	5	-0.79	2886410345	568500	21.26	5080	5250	4860	6570	3550	5060	5077.24	0.06	0	19604	5716	5387	5011	4682	4306	5552	4847	28	1510	200	3540	10	1	13971380	701	8.95	2.59	12	4.07	561.00	1936.00	11220	20231116	-55.26	4445	20231206	12.94	11220	-55.26	20231116	4445	12.94	20231206	11220	-55.26	20231116	4445	12.94	20231206	0.00	N	452300	200	27 억		9053	N	N	0	N	00	N
120	20231208	101136	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5090	30	2	0.59	2409341565	474428	17.75	5080	5250	4860	6570	3550	5060	5078.41	0.06	0	23465	5716	5387	5011	4682	4306	5552	4847	28	1510	200	3540	10	1	13971380	711	9.07	2.63	12	3.40	561.00	1936.00	11220	20231116	-54.63	4445	20231206	14.51	11220	-54.63	20231116	4445	14.51	20231206	11220	-54.63	20231116	4445	14.51	20231206	0.00	N	452300	200	27 억		9053	N	N	0	N	00	N
121	20231208	091126	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4915	-145	5	-2.87	555787375	111272	4.16	5080	5120	4860	6570	3550	5060	4994.85	0.06	0	4991	5716	5387	5011	4682	4306	5552	4847	28	1510	200	3540	5	1	13971380	687	8.76	2.54	12	0.80	561.00	1936.00	11220	20231116	-56.19	4445	20231206	10.57	11220	-56.19	20231116	4445	10.57	20231206	11220	-56.19	20231116	4445	10.57	20231206	0.00	N	452300	200	27 억		9053	N	N	0	N	00	N
122	20231207	161126	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5060	425	2	9.17	13554073760	2662485	363.55	4635	5340	4635	6020	3245	4635	5090.97	0.37	0	-43126	5061	4847	4646	4432	4231	4955	4540	28	1385	200	3240	10	1	13971380	707	9.02	2.61	12	19.06	561.00	1936.00	11220	20231116	-54.90	4445	20231206	13.84	11220	-54.90	20231116	4445	13.84	20231206	11220	-54.90	20231116	4445	13.84	20231206	0.00	N	452300	200	27 억		52137	N	N	0	N	00	N
123	20231207	151128	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4980	345	2	7.44	13293344685	2610630	356.47	4635	5340	4635	6020	3245	4635	5092.13	0.37	0	-45396	5061	4847	4646	4432	4231	4955	4540	28	1385	200	3240	5	1	13971380	696	8.88	2.57	12	18.69	561.00	1936.00	11220	20231116	-55.61	4445	20231206	12.04	11220	-55.61	20231116	4445	12.04	20231206	11220	-55.61	20231116	4445	12.04	20231206	0.00	N	452300	200	27 억		52137	N	N	0	N	00	N
124	20231207	141128	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4950	315	2	6.80	12750923360	2500415	341.42	4635	5340	4635	6020	3245	4635	5099.65	0.37	0	-43636	5061	4847	4646	4432	4231	4955	4540	28	1385	200	3240	5	1	13971380	692	8.82	2.56	12	17.90	561.00	1936.00	11220	20231116	-55.88	4445	20231206	11.36	11220	-55.88	20231116	4445	11.36	20231206	11220	-55.88	20231116	4445	11.36	20231206	0.00	N	452300	200	27 억		52137	N	N	0	N	00	N
125	20231207	131125	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4970	335	2	7.23	11845150290	2319805	316.76	4635	5340	4635	6020	3245	4635	5106.24	0.37	0	-46340	5061	4847	4646	4432	4231	4955	4540	28	1385	200	3240	5	1	13971380	694	8.86	2.57	12	16.60	561.00	1936.00	11220	20231116	-55.70	4445	20231206	11.81	11220	-55.70	20231116	4445	11.81	20231206	11220	-55.70	20231116	4445	11.81	20231206	0.00	N	452300	200	27 억		52137	N	N	0	N	00	N
126	20231207	121126	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5100	465	2	10.03	11011039230	2152568	293.92	4635	5340	4635	6020	3245	4635	5115.46	0.37	0	-44663	5061	4847	4646	4432	4231	4955	4540	28	1385	200	3240	10	1	13971380	713	9.09	2.63	12	15.41	561.00	1936.00	11220	20231116	-54.55	4445	20231206	14.74	11220	-54.55	20231116	4445	14.74	20231206	11220	-54.55	20231116	4445	14.74	20231206	0.00	N	452300	200	27 억		52137	N	N	0	N	00	N
127	20231207	111110	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5110	475	2	10.25	9833472840	1921615	262.39	4635	5340	4635	6020	3245	4635	5117.47	0.37	0	-40460	5061	4847	4646	4432	4231	4955	4540	28	1385	200	3240	10	1	13971380	714	9.11	2.64	12	13.75	561.00	1936.00	11220	20231116	-54.46	4445	20231206	14.96	11220	-54.46	20231116	4445	14.96	20231206	11220	-54.46	20231116	4445	14.96	20231206	0.00	N	452300	200	27 억		52137	N	N	0	N	00	N
128	20231207	101120	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5060	425	2	9.17	8190993400	1601626	218.70	4635	5340	4635	6020	3245	4635	5114.38	0.37	0	-22157	5061	4847	4646	4432	4231	4955	4540	28	1385	200	3240	10	1	13971380	707	9.02	2.61	12	11.46	561.00	1936.00	11220	20231116	-54.90	4445	20231206	13.84	11220	-54.90	20231116	4445	13.84	20231206	11220	-54.90	20231116	4445	13.84	20231206	0.00	N	452300	200	27 억		52137	N	N	0	N	00	N
129	20231207	091126	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5090	455	2	9.82	1218368315	249337	34.05	4635	5090	4635	6020	3245	4635	4887.12	0.37	0	33293	5061	4847	4646	4432	4231	4955	4540	28	1385	200	3240	10	1	13971380	711	9.07	2.63	12	1.78	561.00	1936.00	11220	20231116	-54.63	4445	20231206	14.51	11220	-54.63	20231116	4445	14.51	20231206	11220	-54.63	20231116	4445	14.51	20231206	0.00	N	452300	200	27 억		52137	Y	N	0	N	00	N
130	20231206	161113	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4635	170	2	3.81	3361376400	726769	138.25	4465	4860	4445	5800	3130	4465	4625.09	0.37	0	4406	4761	4612	4531	4382	4301	4572	4342	28	1335	200	3120	5	1	13971380	648	8.26	2.39	12	5.20	561.00	1936.00	11220	20231116	-58.69	4445	20231206	4.27	11220	-58.69	20231116	4445	4.27	20231206	11220	-58.69	20231116	4445	4.27	20231206	0.00	N	452300	200	27 억		51516	N	N	0	N	00	N
131	20231206	151131	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4625	160	2	3.58	3239589005	700423	133.24	4465	4860	4445	5800	3130	4465	4625.19	0.37	0	2409	4761	4612	4531	4382	4301	4572	4342	28	1335	200	3120	5	1	13971380	646	8.24	2.39	12	5.01	561.00	1936.00	11220	20231116	-58.78	4445	20231206	4.05	11220	-58.78	20231116	4445	4.05	20231206	11220	-58.78	20231116	4445	4.05	20231206	0.00	N	452300	200	27 억		51516	N	N	0	N	00	N
132	20231206	141127	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4700	235	2	5.26	2813026030	608196	115.69	4465	4860	4445	5800	3130	4465	4625.20	0.37	0	-21239	4761	4612	4531	4382	4301	4572	4342	28	1335	200	3120	5	1	13971380	657	8.38	2.43	12	4.35	561.00	1936.00	11220	20231116	-58.11	4445	20231206	5.74	11220	-58.11	20231116	4445	5.74	20231206	11220	-58.11	20231116	4445	5.74	20231206	0.00	N	452300	200	27 억		51516	N	N	0	N	00	N
133	20231206	131115	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4500	35	2	0.78	1142941235	252298	47.99	4465	4645	4445	5800	3130	4465	4530.12	0.37	0	-27660	4761	4612	4531	4382	4301	4572	4342	28	1335	200	3120	5	1	13971380	629	8.02	2.32	12	1.81	561.00	1936.00	11220	20231116	-59.89	4445	20231206	1.24	11220	-59.89	20231116	4445	1.24	20231206	11220	-59.89	20231116	4445	1.24	20231206	0.00	N	452300	200	27 억		51516	N	N	0	N	00	N
134	20231206	121104	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4505	40	2	0.90	1060183870	233980	44.51	4465	4645	4445	5800	3130	4465	4531.09	0.37	0	-28451	4761	4612	4531	4382	4301	4572	4342	28	1335	200	3120	5	1	13971380	629	8.03	2.33	12	1.67	561.00	1936.00	11220	20231116	-59.85	4445	20231206	1.35	11220	-59.85	20231116	4445	1.35	20231206	11220	-59.85	20231116	4445	1.35	20231206	0.00	N	452300	200	27 억		51516	N	N	0	N	00	N
135	20231206	111129	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4540	75	2	1.68	958382990	211372	40.21	4465	4645	4445	5800	3130	4465	4534.11	0.37	0	-28446	4761	4612	4531	4382	4301	4572	4342	28	1335	200	3120	5	1	13971380	634	8.09	2.35	12	1.51	561.00	1936.00	11220	20231116	-59.54	4445	20231206	2.14	11220	-59.54	20231116	4445	2.14	20231206	11220	-59.54	20231116	4445	2.14	20231206	0.00	N	452300	200	27 억		51516	N	N	0	N	00	N
136	20231206	101119	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4500	35	2	0.78	814490935	179557	34.16	4465	4645	4445	5800	3130	4465	4536.11	0.37	0	-29479	4761	4612	4531	4382	4301	4572	4342	28	1335	200	3120	5	1	13971380	629	8.02	2.32	12	1.29	561.00	1936.00	11220	20231116	-59.89	4445	20231206	1.24	11220	-59.89	20231116	4445	1.24	20231206	11220	-59.89	20231116	4445	1.24	20231206	0.00	N	452300	200	27 억		51516	N	N	0	N	00	N
137	20231206	091120	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4505	40	2	0.90	269034175	59171	11.26	4465	4645	4445	5800	3130	4465	4546.73	0.37	0	-9260	4761	4612	4531	4382	4301	4572	4342	28	1335	200	3120	5	1	13971380	629	8.03	2.33	12	0.42	561.00	1936.00	11220	20231116	-59.85	4445	20231206	1.35	11220	-59.85	20231116	4445	1.35	20231206	11220	-59.85	20231116	4445	1.35	20231206	0.00	N	452300	200	27 억		51516	N	N	0	N	00	N
138	20231205	161121	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4465	-245	5	-5.20	2368607845	520249	88.90	4625	4680	4450	6120	3300	4710	4552.77	0.51	0	-20560	5150	4930	4810	4590	4470	4870	4530	28	1410	200	3290	5	1	13971380	624	7.96	2.31	12	3.72	561.00	1936.00	11220	20231116	-60.20	4450	20231205	0.34	11220	-60.20	20231116	4450	0.34	20231205	11220	-60.20	20231116	4450	0.34	20231205	0.00	N	452300	200	27 억		70875	N	N	0	N	00	N
139	20231205	151119	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4470	-240	5	-5.10	2228989365	488955	83.55	4625	4680	4465	6120	3300	4710	4557.96	0.51	0	-20014	5150	4930	4810	4590	4470	4870	4530	28	1410	200	3290	5	1	13971380	625	7.97	2.31	12	3.50	561.00	1936.00	11220	20231116	-60.16	4465	20231205	0.11	11220	-60.16	20231116	4465	0.11	20231205	11220	-60.16	20231116	4465	0.11	20231205	0.00	N	452300	200	27 억		70875	N	N	0	N	00	N
140	20231205	141116	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4525	-185	5	-3.93	1750421650	382610	65.38	4625	4680	4505	6120	3300	4710	4574.13	0.51	0	-12561	5150	4930	4810	4590	4470	4870	4530	28	1410	200	3290	5	1	13971380	632	8.07	2.34	12	2.74	561.00	1936.00	11220	20231116	-59.67	4505	20231205	0.44	11220	-59.67	20231116	4505	0.44	20231205	11220	-59.67	20231116	4505	0.44	20231205	0.00	N	452300	200	27 억		70875	N	N	0	N	00	N
141	20231205	131112	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4530	-180	5	-3.82	1542707975	336659	57.53	4625	4680	4520	6120	3300	4710	4581.52	0.51	0	-17493	5150	4930	4810	4590	4470	4870	4530	28	1410	200	3290	5	1	13971380	633	8.07	2.34	12	2.41	561.00	1936.00	11220	20231116	-59.63	4520	20231205	0.22	11220	-59.63	20231116	4520	0.22	20231205	11220	-59.63	20231116	4520	0.22	20231205	0.00	N	452300	200	27 억		70875	N	N	0	N	00	N
142	20231205	121112	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4560	-150	5	-3.18	1335233890	290926	49.71	4625	4680	4535	6120	3300	4710	4588.63	0.51	0	-25745	5150	4930	4810	4590	4470	4870	4530	28	1410	200	3290	5	1	13971380	637	8.13	2.36	12	2.08	561.00	1936.00	11220	20231116	-59.36	4535	20231205	0.55	11220	-59.36	20231116	4535	0.55	20231205	11220	-59.36	20231116	4535	0.55	20231205	0.00	N	452300	200	27 억		70875	N	N	0	N	00	N
143	20231205	111110	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4565	-145	5	-3.08	1161686725	252833	43.20	4625	4680	4560	6120	3300	4710	4593.61	0.51	0	-30517	5150	4930	4810	4590	4470	4870	4530	28	1410	200	3290	5	1	13971380	638	8.14	2.36	12	1.81	561.00	1936.00	11220	20231116	-59.31	4560	20231205	0.11	11220	-59.31	20231116	4560	0.11	20231205	11220	-59.31	20231116	4560	0.11	20231205	0.00	N	452300	200	27 억		70875	N	N	0	N	00	N
144	20231205	101113	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4570	-140	5	-2.97	929000825	201960	34.51	4625	4680	4565	6120	3300	4710	4598.65	0.51	0	-28365	5150	4930	4810	4590	4470	4870	4530	28	1410	200	3290	5	1	13971380	638	8.15	2.36	12	1.45	561.00	1936.00	11220	20231116	-59.27	4565	20231205	0.11	11220	-59.27	20231116	4565	0.11	20231205	11220	-59.27	20231116	4565	0.11	20231205	0.00	N	452300	200	27 억		70875	N	N	0	N	00	N
145	20231205	091109	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4660	-50	5	-1.06	364495745	79091	13.51	4625	4680	4565	6120	3300	4710	4605.50	0.51	0	-6468	5150	4930	4810	4590	4470	4870	4530	28	1410	200	3290	5	1	13971380	651	8.31	2.41	12	0.57	561.00	1936.00	11220	20231116	-58.47	4565	20231205	2.08	11220	-58.47	20231116	4565	2.08	20231205	11220	-58.47	20231116	4565	2.08	20231205	0.00	N	452300	200	27 억		70875	N	N	0	N	00	N
146	20231204	161106	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4710	-290	5	-5.80	2694913555	563671	53.44	5000	5030	4690	6500	3500	5000	4780.61	0.03	0	66037	5633	5316	5153	4836	4673	5235	4755	28	1500	200	3500	5	1	13971380	658	8.40	2.43	12	4.03	561.00	1936.00	11220	20231116	-58.02	4690	20231204	0.43	11220	-58.02	20231116	4690	0.43	20231204	11220	-58.02	20231116	4690	0.43	20231204	0.00	N	452300	200	27 억		4361	N	N	0	N	00	N
147	20231204	151110	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4735	-265	5	-5.30	2557641890	534642	50.69	5000	5030	4690	6500	3500	5000	4783.40	0.03	0	58466	5633	5316	5153	4836	4673	5235	4755	28	1500	200	3500	5	1	13971380	662	8.44	2.45	12	3.83	561.00	1936.00	11220	20231116	-57.80	4690	20231204	0.96	11220	-57.80	20231116	4690	0.96	20231204	11220	-57.80	20231116	4690	0.96	20231204	0.00	N	452300	200	27 억		4361	N	N	0	N	00	N
148	20231204	141101	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4780	-220	5	-4.40	2249073440	469533	44.52	5000	5030	4690	6500	3500	5000	4789.54	0.03	0	37114	5633	5316	5153	4836	4673	5235	4755	28	1500	200	3500	5	1	13971380	668	8.52	2.47	12	3.36	561.00	1936.00	11220	20231116	-57.40	4690	20231204	1.92	11220	-57.40	20231116	4690	1.92	20231204	11220	-57.40	20231116	4690	1.92	20231204	0.00	N	452300	200	27 억		4361	N	N	0	N	00	N
149	20231204	131100	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4800	-200	5	-4.00	2020598915	421663	39.98	5000	5030	4690	6500	3500	5000	4791.44	0.03	0	27959	5633	5316	5153	4836	4673	5235	4755	28	1500	200	3500	5	1	13971380	671	8.56	2.48	12	3.02	561.00	1936.00	11220	20231116	-57.22	4690	20231204	2.35	11220	-57.22	20231116	4690	2.35	20231204	11220	-57.22	20231116	4690	2.35	20231204	0.00	N	452300	200	27 억		4361	N	N	0	N	00	N
150	20231204	121101	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4795	-205	5	-4.10	1884637115	393315	37.29	5000	5030	4690	6500	3500	5000	4791.10	0.03	0	22595	5633	5316	5153	4836	4673	5235	4755	28	1500	200	3500	5	1	13971380	670	8.55	2.48	12	2.82	561.00	1936.00	11220	20231116	-57.26	4690	20231204	2.24	11220	-57.26	20231116	4690	2.24	20231204	11220	-57.26	20231116	4690	2.24	20231204	0.00	N	452300	200	27 억		4361	N	N	0	N	00	N
151	20231204	111105	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4715	-285	5	-5.70	1698749420	354440	33.61	5000	5030	4690	6500	3500	5000	4792.14	0.03	0	5367	5633	5316	5153	4836	4673	5235	4755	28	1500	200	3500	5	1	13971380	659	8.40	2.44	12	2.54	561.00	1936.00	11220	20231116	-57.98	4690	20231204	0.53	11220	-57.98	20231116	4690	0.53	20231204	11220	-57.98	20231116	4690	0.53	20231204	0.00	N	452300	200	27 억		4361	N	N	0	N	00	N
152	20231204	101102	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4730	-270	5	-5.40	1455444275	302839	28.71	5000	5030	4690	6500	3500	5000	4805.31	0.03	0	2358	5633	5316	5153	4836	4673	5235	4755	28	1500	200	3500	5	1	13971380	661	8.43	2.44	12	2.17	561.00	1936.00	11220	20231116	-57.84	4690	20231204	0.85	11220	-57.84	20231116	4690	0.85	20231204	11220	-57.84	20231116	4690	0.85	20231204	0.00	N	452300	200	27 억		4361	N	N	0	N	00	N
153	20231204	091101	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	4855	-145	5	-2.90	355356850	71589	6.79	5000	5030	4840	6500	3500	5000	4963.29	0.03	0	1220	5633	5316	5153	4836	4673	5235	4755	28	1500	200	3500	5	1	13971380	678	8.65	2.51	12	0.51	561.00	1936.00	11220	20231116	-56.73	4840	20231204	0.31	11220	-56.73	20231116	4840	0.31	20231204	11220	-56.73	20231116	4840	0.31	20231204	0.00	N	452300	200	27 억		4361	N	N	0	N	00	N
154	20231201	161102	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5000	-310	5	-5.84	5430773070	1038487	32.70	5330	5470	4990	6900	3720	5310	5230.16	0.06	0	-2867	6183	5746	5423	4986	4663	5965	5205	28	1590	200	3710	10	1	13971380	699	8.91	2.58	12	7.43	561.00	1936.00	11220	20231116	-55.44	4950	20231129	1.01	11220	-55.44	20231116	4950	1.01	20231129	11220	-55.44	20231116	4950	1.01	20231129	0.00	N	452300	200	27 억		8112	N	N	0	N	00	N
155	20231201	151059	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	4995	-315	5	-5.93	5236256380	999586	31.47	5330	5470	4990	6900	3720	5310	5238.38	0.06	0	-2867	6183	5746	5423	4986	4663	5965	5205	28	1590	200	3710	5	1	13971380	698	8.90	2.58	12	7.15	561.00	1936.00	11220	20231116	-55.48	4950	20231129	0.91	11220	-55.48	20231116	4950	0.91	20231129	11220	-55.48	20231116	4950	0.91	20231129	0.00	N	452300	200	27 억		8112	N	N	0	N	00	N
156	20231201	141058	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5060	-250	5	-4.71	4592608320	871259	27.43	5330	5470	5010	6900	3720	5310	5271.20	0.06	0	-4408	6183	5746	5423	4986	4663	5965	5205	28	1590	200	3710	10	1	13971380	707	9.02	2.61	12	6.24	561.00	1936.00	11220	20231116	-54.90	4950	20231129	2.22	11220	-54.90	20231116	4950	2.22	20231129	11220	-54.90	20231116	4950	2.22	20231129	0.00	N	452300	200	27 억		8112	N	N	0	N	00	N
157	20231201	131102	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5210	-100	5	-1.88	3808963520	717687	22.60	5330	5470	5170	6900	3720	5310	5307.27	0.06	0	-3200	6183	5746	5423	4986	4663	5965	5205	28	1590	200	3710	10	1	13971380	728	9.29	2.69	12	5.14	561.00	1936.00	11220	20231116	-53.57	4950	20231129	5.25	11220	-53.57	20231116	4950	5.25	20231129	11220	-53.57	20231116	4950	5.25	20231129	0.00	N	452300	200	27 억		8112	N	N	0	N	00	N
158	20231201	121108	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5240	-70	5	-1.32	3493938930	657285	20.69	5330	5470	5180	6900	3720	5310	5315.72	0.06	0	-3200	6183	5746	5423	4986	4663	5965	5205	28	1590	200	3710	10	1	13971380	732	9.34	2.71	12	4.70	561.00	1936.00	11220	20231116	-53.30	4950	20231129	5.86	11220	-53.30	20231116	4950	5.86	20231129	11220	-53.30	20231116	4950	5.86	20231129	0.00	N	452300	200	27 억		8112	N	N	0	N	00	N
159	20231201	111101	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5290	-20	5	-0.38	2585958830	483739	15.23	5330	5470	5240	6900	3720	5310	5345.82	0.06	0	-3656	6183	5746	5423	4986	4663	5965	5205	28	1590	200	3710	10	1	13971380	739	9.43	2.73	12	3.46	561.00	1936.00	11220	20231116	-52.85	4950	20231129	6.87	11220	-52.85	20231116	4950	6.87	20231129	11220	-52.85	20231116	4950	6.87	20231129	0.00	N	452300	200	27 억		8112	N	N	0	N	00	N
160	20231201	101109	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5360	50	2	0.94	1887662880	353037	11.12	5330	5470	5240	6900	3720	5310	5346.99	0.06	0	-2063	6183	5746	5423	4986	4663	5965	5205	28	1590	200	3710	10	1	13971380	749	9.55	2.77	12	2.53	561.00	1936.00	11220	20231116	-52.23	4950	20231129	8.28	11220	-52.23	20231116	4950	8.28	20231129	11220	-52.23	20231116	4950	8.28	20231129	0.00	N	452300	200	27 억		8112	N	N	0	N	00	N
161	20231201	091057	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	5320	10	2	0.19	620158210	116800	3.68	5330	5390	5240	6900	3720	5310	5309.57	0.06	0	11130	6183	5746	5423	4986	4663	5965	5205	28	1590	200	3710	10	1	13971380	743	9.48	2.75	12	0.84	561.00	1936.00	11220	20231116	-52.58	4950	20231129	7.47	11220	-52.58	20231116	4950	7.47	20231129	11220	-52.58	20231116	4950	7.47	20231129	0.00	N	452300	200	27 억		8112	N	N	0	N	00	N