KissMeData/330730/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	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	6140	460	2	8.10	64461309020	10460463	2109.22	5680	6650	5350	7380	3980	5680	6163.10	0.13	6080	-3329	5880	5780	5620	5520	5360	5830	5570	91	1700	500	4080	10	1	18135830	1114	15.12	1.23	12	57.68	406.00	4976.00	6850	20231221	-10.36	3490	20231101	75.93	6850	-10.36	20231221	3490	75.93	20231101	6850	-10.36	20231221	3490	75.93	20231101	2.66	N	330730	500	90 억		22912	N	N	0	N	00	N
3	20231229	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	6140	460	2	8.10	64461309020	10460463	2109.22	5680	6650	5350	7380	3980	5680	6163.10	0.13	6080	-3329	5880	5780	5620	5520	5360	5830	5570	91	1700	500	4080	10	1	18135830	1114	15.12	1.23	12	57.68	406.00	4976.00	6850	20231221	-10.36	3490	20231101	75.93	6850	-10.36	20231221	3490	75.93	20231101	6850	-10.36	20231221	3490	75.93	20231101	2.66	N	330730	500	90 억		22912	N	N	0	N	00	N
4	20231229	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	6140	460	2	8.10	64461309020	10460463	2109.22	5680	6650	5350	7380	3980	5680	6163.10	0.13	6080	-3329	5880	5780	5620	5520	5360	5830	5570	91	1700	500	4080	10	1	18135830	1114	15.12	1.23	12	57.68	406.00	4976.00	6850	20231221	-10.36	3490	20231101	75.93	6850	-10.36	20231221	3490	75.93	20231101	6850	-10.36	20231221	3490	75.93	20231101	2.66	N	330730	500	90 억		22912	N	N	0	N	00	N
5	20231229	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	6140	460	2	8.10	64461309020	10460463	2109.22	5680	6650	5350	7380	3980	5680	6163.10	0.13	6080	-3329	5880	5780	5620	5520	5360	5830	5570	91	1700	500	4080	10	1	18135830	1114	15.12	1.23	12	57.68	406.00	4976.00	6850	20231221	-10.36	3490	20231101	75.93	6850	-10.36	20231221	3490	75.93	20231101	6850	-10.36	20231221	3490	75.93	20231101	2.66	N	330730	500	90 억		22912	N	N	0	N	00	N
6	20231229	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	6140	460	2	8.10	64461309020	10460463	2109.22	5680	6650	5350	7380	3980	5680	6163.10	0.13	6080	-3329	5880	5780	5620	5520	5360	5830	5570	91	1700	500	4080	10	1	18135830	1114	15.12	1.23	12	57.68	406.00	4976.00	6850	20231221	-10.36	3490	20231101	75.93	6850	-10.36	20231221	3490	75.93	20231101	6850	-10.36	20231221	3490	75.93	20231101	2.66	N	330730	500	90 억		22912	N	N	0	N	00	N
7	20231229	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	6140	460	2	8.10	64461309020	10460463	2109.22	5680	6650	5350	7380	3980	5680	6163.10	0.13	6080	-3329	5880	5780	5620	5520	5360	5830	5570	91	1700	500	4080	10	1	18135830	1114	15.12	1.23	12	57.68	406.00	4976.00	6850	20231221	-10.36	3490	20231101	75.93	6850	-10.36	20231221	3490	75.93	20231101	6850	-10.36	20231221	3490	75.93	20231101	2.66	N	330730	500	90 억		22912	N	N	0	N	00	N
8	20231229	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	6140	460	2	8.10	64461309020	10460463	2109.22	5680	6650	5350	7380	3980	5680	6163.10	0.13	6080	-3329	5880	5780	5620	5520	5360	5830	5570	91	1700	500	4080	10	1	18135830	1114	15.12	1.23	12	57.68	406.00	4976.00	6850	20231221	-10.36	3490	20231101	75.93	6850	-10.36	20231221	3490	75.93	20231101	6850	-10.36	20231221	3490	75.93	20231101	2.66	N	330730	500	90 억		22912	N	N	0	N	00	N
9	20231229	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	6140	460	2	8.10	64461309020	10460463	2109.22	5680	6650	5350	7380	3980	5680	6163.10	0.13	6080	-3329	5880	5780	5620	5520	5360	5830	5570	91	1700	500	4080	10	1	18135830	1114	15.12	1.23	12	57.68	406.00	4976.00	6850	20231221	-10.36	3490	20231101	75.93	6850	-10.36	20231221	3490	75.93	20231101	6850	-10.36	20231221	3490	75.93	20231101	2.66	N	330730	500	90 억		22912	N	N	0	N	00	N
10	20231228	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	6140	460	2	8.10	63987249620	10382380	2093.48	5680	6650	5350	7380	3980	5680	6163.10	0.09	0	-3329	5880	5780	5620	5520	5360	5830	5570	91	1700	500	4080	10	1	18135830	1114	15.12	1.23	12	57.25	406.00	4976.00	6850	20231221	-10.36	3490	20231101	75.93	6850	-10.36	20231221	3490	75.93	20231101	6850	-10.36	20231221	3490	75.93	20231101	2.66	N	330730	500	90 억		16832	N	N	0	N	00	N
11	20231228	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	6070	390	2	6.87	62896636560	10203226	2057.36	5680	6650	5350	7380	3980	5680	6164.39	0.09	0	-4423	5880	5780	5620	5520	5360	5830	5570	91	1700	500	4080	10	1	18135830	1101	14.95	1.22	12	56.26	406.00	4976.00	6850	20231221	-11.39	3490	20231101	73.93	6850	-11.39	20231221	3490	73.93	20231101	6850	-11.39	20231221	3490	73.93	20231101	2.66	N	330730	500	90 억		16832	N	N	0	N	00	N
12	20231228	141152	57	100.00	KOSDAQ		금융	N	N	N	N		N	6280	600	2	10.56	46384286610	7587121	1529.85	5680	6540	5350	7380	3980	5680	6113.56	0.09	0	-12014	5880	5780	5620	5520	5360	5830	5570	91	1700	500	4080	10	1	18135830	1139	15.47	1.26	12	41.83	406.00	4976.00	6850	20231221	-8.32	3490	20231101	79.94	6850	-8.32	20231221	3490	79.94	20231101	6850	-8.32	20231221	3490	79.94	20231101	2.66	N	330730	500	90 억		16832	N	N	0	N	00	N
13	20231228	131146	57	100.00	KOSDAQ		금융	N	N	N	N		N	6190	510	2	8.98	16239602570	2755210	555.55	5680	6280	5350	7380	3980	5680	5894.14	0.09	0	4440	5880	5780	5620	5520	5360	5830	5570	91	1700	500	4080	10	1	18135830	1123	15.25	1.24	12	15.19	406.00	4976.00	6850	20231221	-9.64	3490	20231101	77.36	6850	-9.64	20231221	3490	77.36	20231101	6850	-9.64	20231221	3490	77.36	20231101	2.66	N	330730	500	90 억		16832	N	N	0	N	00	N
14	20231228	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	5420	-260	5	-4.58	4022114140	720977	145.38	5680	5820	5390	7380	3980	5680	5578.70	0.09	0	7375	5880	5780	5620	5520	5360	5830	5570	91	1700	500	4080	10	1	18135830	983	13.35	1.09	12	3.98	406.00	4976.00	6850	20231221	-20.88	3490	20231101	55.30	6850	-20.88	20231221	3490	55.30	20231101	6850	-20.88	20231221	3490	55.30	20231101	2.66	N	330730	500	90 억		16832	N	N	0	N	00	N
15	20231228	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	5470	-210	5	-3.70	3563239230	636430	128.33	5680	5820	5420	7380	3980	5680	5598.79	0.09	0	4101	5880	5780	5620	5520	5360	5830	5570	91	1700	500	4080	10	1	18135830	992	13.47	1.10	12	3.51	406.00	4976.00	6850	20231221	-20.15	3490	20231101	56.73	6850	-20.15	20231221	3490	56.73	20231101	6850	-20.15	20231221	3490	56.73	20231101	2.66	N	330730	500	90 억		16832	N	N	0	N	00	N
16	20231228	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	5510	-170	5	-2.99	3154584530	561968	113.31	5680	5820	5420	7380	3980	5680	5613.46	0.09	0	17552	5880	5780	5620	5520	5360	5830	5570	91	1700	500	4080	10	1	18135830	999	13.57	1.11	12	3.10	406.00	4976.00	6850	20231221	-19.56	3490	20231101	57.88	6850	-19.56	20231221	3490	57.88	20231101	6850	-19.56	20231221	3490	57.88	20231101	2.66	N	330730	500	90 억		16832	N	N	0	N	00	N
17	20231228	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	5660	-20	5	-0.35	1330902530	234832	47.35	5680	5820	5500	7380	3980	5680	5667.47	0.09	0	-652	5880	5780	5620	5520	5360	5830	5570	91	1700	500	4080	10	1	18135830	1026	13.94	1.14	12	1.29	406.00	4976.00	6850	20231221	-17.37	3490	20231101	62.18	6850	-17.37	20231221	3490	62.18	20231101	6850	-17.37	20231221	3490	62.18	20231101	2.66	N	330730	500	90 억		16832	N	N	0	N	00	N
18	20231227	161135	59	100.00	KOSDAQ		금융	N	N	N	N		N	5680	200	2	3.65	2650677250	469582	70.52	5570	5720	5460	7120	3840	5480	5643.62	0.11	0	-2768	6286	5882	5596	5192	4906	5740	5050	91	1640	500	3940	10	1	18135830	1030	13.99	1.14	12	2.59	406.00	4976.00	6850	20231221	-17.08	3490	20231101	62.75	6850	-17.08	20231221	3490	62.75	20231101	6850	-17.08	20231221	3490	62.75	20231101	3.41	N	330730	500	90 억		19605	N	N	0	N	00	Y
19	20231227	151153	59	100.00	KOSDAQ		금융	N	N	N	N		N	5680	200	2	3.65	2251770850	399352	59.97	5570	5720	5460	7120	3840	5480	5638.56	0.11	0	-2768	6286	5882	5596	5192	4906	5740	5050	91	1640	500	3940	10	1	18135830	1030	13.99	1.14	12	2.20	406.00	4976.00	6850	20231221	-17.08	3490	20231101	62.75	6850	-17.08	20231221	3490	62.75	20231101	6850	-17.08	20231221	3490	62.75	20231101	3.41	N	330730	500	90 억		19605	N	N	0	N	00	Y
20	20231227	141146	59	100.00	KOSDAQ		금융	N	N	N	N		N	5720	240	2	4.38	1933680780	343443	51.58	5570	5720	5460	7120	3840	5480	5630.28	0.11	0	-2773	6286	5882	5596	5192	4906	5740	5050	91	1640	500	3940	10	1	18135830	1037	14.09	1.15	12	1.89	406.00	4976.00	6850	20231221	-16.50	3490	20231101	63.90	6850	-16.50	20231221	3490	63.90	20231101	6850	-16.50	20231221	3490	63.90	20231101	3.41	N	330730	500	90 억		19605	N	N	0	N	00	Y
21	20231227	131139	59	100.00	KOSDAQ		금융	N	N	N	N		N	5660	180	2	3.28	1661422810	295607	44.39	5570	5690	5460	7120	3840	5480	5620.38	0.11	0	-2773	6286	5882	5596	5192	4906	5740	5050	91	1640	500	3940	10	1	18135830	1026	13.94	1.14	12	1.63	406.00	4976.00	6850	20231221	-17.37	3490	20231101	62.18	6850	-17.37	20231221	3490	62.18	20231101	6850	-17.37	20231221	3490	62.18	20231101	3.41	N	330730	500	90 억		19605	N	N	0	N	00	Y
22	20231227	121140	59	100.00	KOSDAQ		금융	N	N	N	N		N	5680	200	2	3.65	1457392190	259520	38.97	5570	5690	5460	7120	3840	5480	5615.72	0.11	0	-2773	6286	5882	5596	5192	4906	5740	5050	91	1640	500	3940	10	1	18135830	1030	13.99	1.14	12	1.43	406.00	4976.00	6850	20231221	-17.08	3490	20231101	62.75	6850	-17.08	20231221	3490	62.75	20231101	6850	-17.08	20231221	3490	62.75	20231101	3.41	N	330730	500	90 억		19605	N	N	0	N	00	Y
23	20231227	111150	59	100.00	KOSDAQ		금융	N	N	N	N		N	5650	170	2	3.10	1146193680	204780	30.75	5570	5680	5460	7120	3840	5480	5597.20	0.11	0	-2773	6286	5882	5596	5192	4906	5740	5050	91	1640	500	3940	10	1	18135830	1025	13.92	1.14	12	1.13	406.00	4976.00	6850	20231221	-17.52	3490	20231101	61.89	6850	-17.52	20231221	3490	61.89	20231101	6850	-17.52	20231221	3490	61.89	20231101	3.41	N	330730	500	90 억		19605	N	N	0	N	00	Y
24	20231227	101147	59	100.00	KOSDAQ		금융	N	N	N	N		N	5600	120	2	2.19	629563770	113529	17.05	5570	5600	5460	7120	3840	5480	5545.40	0.11	0	-2773	6286	5882	5596	5192	4906	5740	5050	91	1640	500	3940	10	1	18135830	1016	13.79	1.13	12	0.63	406.00	4976.00	6850	20231221	-18.25	3490	20231101	60.46	6850	-18.25	20231221	3490	60.46	20231101	6850	-18.25	20231221	3490	60.46	20231101	3.41	N	330730	500	90 억		19605	N	N	0	N	00	Y
25	20231227	091150	59	100.00	KOSDAQ		금융	N	N	N	N		N	5570	90	2	1.64	190321330	34169	5.13	5570	5570	5570	7120	3840	5480	5570.00	0.11	0	-2773	6286	5882	5596	5192	4906	5740	5050	91	1640	500	3940	10	1	18135830	1010	13.72	1.12	12	0.19	406.00	4976.00	6850	20231221	-18.69	3490	20231101	59.60	6850	-18.69	20231221	3490	59.60	20231101	6850	-18.69	20231221	3490	59.60	20231101	3.41	N	330730	500	90 억		19605	N	N	0	N	00	Y
26	20231226	161148	59	100.00	KOSDAQ		금융	N	N	N	N		N	5480	-460	5	-7.74	3465355520	633101	66.04	6000	6000	5310	7720	4160	5940	5470.47	0.11	0	-687	7033	6486	6213	5666	5393	6350	5530	91	1780	500	4270	10	1	18135830	994	13.50	1.10	12	3.49	406.00	4976.00	6850	20231221	-20.00	3490	20231101	57.02	6850	-20.00	20231221	3490	57.02	20231101	6850	-20.00	20231221	3490	57.02	20231101	3.13	N	330730	500	90 억		20290	N	N	0	N	00	Y
27	20231226	151148	59	100.00	KOSDAQ		금융	N	N	N	N		N	5480	-460	5	-7.74	3140572360	573834	59.86	6000	6000	5310	7720	4160	5940	5469.56	0.11	0	-669	7033	6486	6213	5666	5393	6350	5530	91	1780	500	4270	10	1	18135830	994	13.50	1.10	12	3.16	406.00	4976.00	6850	20231221	-20.00	3490	20231101	57.02	6850	-20.00	20231221	3490	57.02	20231101	6850	-20.00	20231221	3490	57.02	20231101	3.13	N	330730	500	90 억		20290	N	N	0	N	00	Y
28	20231226	141150	59	100.00	KOSDAQ		금융	N	N	N	N		N	5520	-420	5	-7.07	2907354780	531348	55.43	6000	6000	5310	7720	4160	5940	5467.98	0.11	0	-667	7033	6486	6213	5666	5393	6350	5530	91	1780	500	4270	10	1	18135830	1001	13.60	1.11	12	2.93	406.00	4976.00	6850	20231221	-19.42	3490	20231101	58.17	6850	-19.42	20231221	3490	58.17	20231101	6850	-19.42	20231221	3490	58.17	20231101	3.13	N	330730	500	90 억		20290	N	N	0	N	00	Y
29	20231226	131149	59	100.00	KOSDAQ		금융	N	N	N	N		N	5550	-390	5	-6.57	2738603660	501020	52.26	6000	6000	5310	7720	4160	5940	5462.10	0.11	0	-667	7033	6486	6213	5666	5393	6350	5530	91	1780	500	4270	10	1	18135830	1007	13.67	1.12	12	2.76	406.00	4976.00	6850	20231221	-18.98	3490	20231101	59.03	6850	-18.98	20231221	3490	59.03	20231101	6850	-18.98	20231221	3490	59.03	20231101	3.13	N	330730	500	90 억		20290	N	N	0	N	00	Y
30	20231226	121148	59	100.00	KOSDAQ		금융	N	N	N	N		N	5610	-330	5	-5.56	2583888760	473378	49.38	6000	6000	5310	7720	4160	5940	5454.15	0.11	0	-667	7033	6486	6213	5666	5393	6350	5530	91	1780	500	4270	10	1	18135830	1017	13.82	1.13	12	2.61	406.00	4976.00	6850	20231221	-18.10	3490	20231101	60.74	6850	-18.10	20231221	3490	60.74	20231101	6850	-18.10	20231221	3490	60.74	20231101	3.13	N	330730	500	90 억		20290	N	N	0	N	00	Y
31	20231226	111152	59	100.00	KOSDAQ		금융	N	N	N	N		N	5540	-400	5	-6.73	2359386130	433071	45.18	6000	6000	5310	7720	4160	5940	5443.28	0.11	0	-667	7033	6486	6213	5666	5393	6350	5530	91	1780	500	4270	10	1	18135830	1005	13.65	1.11	12	2.39	406.00	4976.00	6850	20231221	-19.12	3490	20231101	58.74	6850	-19.12	20231221	3490	58.74	20231101	6850	-19.12	20231221	3490	58.74	20231101	3.13	N	330730	500	90 억		20290	N	N	0	N	00	Y
32	20231226	101146	59	100.00	KOSDAQ		금융	N	N	N	N		N	5310	-630	5	-10.61	1670014170	307737	32.10	6000	6000	5310	7720	4160	5940	5419.75	0.11	0	-667	7033	6486	6213	5666	5393	6350	5530	91	1780	500	4270	10	1	18135830	963	13.08	1.07	12	1.70	406.00	4976.00	6850	20231221	-22.48	3490	20231101	52.15	6850	-22.48	20231221	3490	52.15	20231101	6850	-22.48	20231221	3490	52.15	20231101	3.13	N	330730	500	90 억		20290	N	N	0	N	00	Y
33	20231226	091148	59	100.00	KOSDAQ		금융	N	N	N	N		N	6000	60	2	1.01	134835240	22514	2.35	6000	6000	6000	7720	4160	5940	6000.00	0.11	0	-685	7033	6486	6213	5666	5393	6350	5530	91	1780	500	4270	10	1	18135830	1088	14.78	1.21	12	0.12	406.00	4976.00	6850	20231221	-12.41	3490	20231101	71.92	6850	-12.41	20231221	3490	71.92	20231101	6850	-12.41	20231221	3490	71.92	20231101	3.13	N	330730	500	90 억		20290	N	N	0	N	00	Y
34	20231222	161130	59	100.00	KOSDAQ		금융	N	N	N	N		N	5940	-310	5	-4.96	5929363530	930047	12.45	6150	6760	5940	8120	4380	6250	6376.97	0.10	0	2202	7243	6746	6353	5856	5463	6995	6105	91	1870	500	4500	10	1	18135830	1077	14.63	1.19	12	5.13	406.00	4976.00	6850	20231221	-13.28	3490	20231101	70.20	6850	-13.28	20231221	3490	70.20	20231101	6850	-13.28	20231221	3490	70.20	20231101	2.68	N	330730	500	90 억		18082	N	N	0	N	00	Y
35	20231222	151127	59	100.00	KOSDAQ		금융	N	N	N	N		N	6030	-220	5	-3.52	5539081770	864343	11.57	6150	6760	6030	8120	4380	6250	6409.04	0.10	0	-5093	7243	6746	6353	5856	5463	6995	6105	91	1870	500	4500	10	1	18135830	1094	14.85	1.21	12	4.77	406.00	4976.00	6850	20231221	-11.97	3490	20231101	72.78	6850	-11.97	20231221	3490	72.78	20231101	6850	-11.97	20231221	3490	72.78	20231101	2.68	N	330730	500	90 억		18082	N	N	0	N	00	Y
36	20231222	141126	59	100.00	KOSDAQ		금융	N	N	N	N		N	6160	-90	5	-1.44	5141142230	798665	10.69	6150	6760	6070	8120	4380	6250	6437.95	0.10	0	-5093	7243	6746	6353	5856	5463	6995	6105	91	1870	500	4500	10	1	18135830	1117	15.17	1.24	12	4.40	406.00	4976.00	6850	20231221	-10.07	3490	20231101	76.50	6850	-10.07	20231221	3490	76.50	20231101	6850	-10.07	20231221	3490	76.50	20231101	2.68	N	330730	500	90 억		18082	N	N	0	N	00	Y
37	20231222	131125	59	100.00	KOSDAQ		금융	N	N	N	N		N	6140	-110	5	-1.76	4748725010	734678	9.83	6150	6760	6070	8120	4380	6250	6464.65	0.10	0	-5093	7243	6746	6353	5856	5463	6995	6105	91	1870	500	4500	10	1	18135830	1114	15.12	1.23	12	4.05	406.00	4976.00	6850	20231221	-10.36	3490	20231101	75.93	6850	-10.36	20231221	3490	75.93	20231101	6850	-10.36	20231221	3490	75.93	20231101	2.68	N	330730	500	90 억		18082	N	N	0	N	00	Y
38	20231222	121126	59	100.00	KOSDAQ		금융	N	N	N	N		N	6130	-120	5	-1.92	4223967440	648654	8.68	6150	6760	6130	8120	4380	6250	6513.23	0.10	0	-5093	7243	6746	6353	5856	5463	6995	6105	91	1870	500	4500	10	1	18135830	1112	15.10	1.23	12	3.58	406.00	4976.00	6850	20231221	-10.51	3490	20231101	75.64	6850	-10.51	20231221	3490	75.64	20231101	6850	-10.51	20231221	3490	75.64	20231101	2.68	N	330730	500	90 억		18082	N	N	0	N	00	Y
39	20231222	111124	59	100.00	KOSDAQ		금융	N	N	N	N		N	6200	-50	5	-0.80	3805084920	580762	7.77	6150	6760	6150	8120	4380	6250	6553.61	0.10	0	-5087	7243	6746	6353	5856	5463	6995	6105	91	1870	500	4500	10	1	18135830	1124	15.27	1.25	12	3.20	406.00	4976.00	6850	20231221	-9.49	3490	20231101	77.65	6850	-9.49	20231221	3490	77.65	20231101	6850	-9.49	20231221	3490	77.65	20231101	2.68	N	330730	500	90 억		18082	N	N	0	N	00	Y
40	20231222	101120	59	100.00	KOSDAQ		금융	N	N	N	N		N	6760	510	2	8.16	2421091740	368027	4.93	6150	6760	6150	8120	4380	6250	6581.54	0.10	0	-5087	7243	6746	6353	5856	5463	6995	6105	91	1870	500	4500	10	1	18135830	1226	16.65	1.36	12	2.03	406.00	4976.00	6850	20231221	-1.31	3490	20231101	93.70	6850	-1.31	20231221	3490	93.70	20231101	6850	-1.31	20231221	3490	93.70	20231101	2.68	N	330730	500	90 억		18082	N	N	0	N	00	Y
41	20231222	091126	59	100.00	KOSDAQ		금융	N	N	N	N		N	6150	-100	5	-1.60	310634100	50456	0.68	6150	6150	6150	8120	4380	6250	6150.00	0.10	0	0	7243	6746	6353	5856	5463	6995	6105	91	1870	500	4500	10	1	18135830	1115	15.15	1.24	12	0.28	406.00	4976.00	6850	20231221	-10.22	3490	20231101	76.22	6850	-10.22	20231221	3490	76.22	20231101	6850	-10.22	20231221	3490	76.22	20231101	2.68	N	330730	500	90 억		18082	N	N	0	N	00	Y
42	20231221	161116	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	6250	190	2	3.14	47937286030	7408358	54.48	5970	6850	5960	7870	4250	6060	6470.95	0.15	0	-16803	7280	6670	5920	5310	4560	6975	5615	91	1810	500	4360	10	1	18135830	1133	15.39	1.26	12	40.85	406.00	4976.00	6850	20231221	-8.76	3490	20231101	79.08	6850	-8.76	20231221	3490	79.08	20231101	6850	-8.76	20231221	3490	79.08	20231101	2.55	N	330730	500	90 억		26423	N	N	0	N	00	N
43	20231221	151122	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	6410	350	2	5.78	47017277960	7262423	53.41	5970	6850	5960	7870	4250	6060	6474.18	0.15	0	-19000	7280	6670	5920	5310	4560	6975	5615	91	1810	500	4360	10	1	18135830	1163	15.79	1.29	12	40.04	406.00	4976.00	6850	20231221	-6.42	3490	20231101	83.67	6850	-6.42	20231221	3490	83.67	20231101	6850	-6.42	20231221	3490	83.67	20231101	2.55	N	330730	500	90 억		26423	N	N	0	N	00	N
44	20231221	141117	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	6230	170	2	2.81	45647717500	7043520	51.80	5970	6850	5960	7870	4250	6060	6480.95	0.15	0	-28454	7280	6670	5920	5310	4560	6975	5615	91	1810	500	4360	10	1	18135830	1130	15.34	1.25	12	38.84	406.00	4976.00	6850	20231221	-9.05	3490	20231101	78.51	6850	-9.05	20231221	3490	78.51	20231101	6850	-9.05	20231221	3490	78.51	20231101	2.55	N	330730	500	90 억		26423	N	N	0	N	00	N
45	20231221	131115	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	6260	200	2	3.30	44089382560	6793307	49.96	5970	6850	5960	7870	4250	6060	6490.27	0.15	0	-26287	7280	6670	5920	5310	4560	6975	5615	91	1810	500	4360	10	1	18135830	1135	15.42	1.26	12	37.46	406.00	4976.00	6850	20231221	-8.61	3490	20231101	79.37	6850	-8.61	20231221	3490	79.37	20231101	6850	-8.61	20231221	3490	79.37	20231101	2.55	N	330730	500	90 억		26423	N	N	0	N	00	N
46	20231221	121122	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	6350	290	2	4.79	42045120620	6468763	47.57	5970	6850	5960	7870	4250	6060	6499.88	0.15	0	-23686	7280	6670	5920	5310	4560	6975	5615	91	1810	500	4360	10	1	18135830	1152	15.64	1.28	12	35.67	406.00	4976.00	6850	20231221	-7.30	3490	20231101	81.95	6850	-7.30	20231221	3490	81.95	20231101	6850	-7.30	20231221	3490	81.95	20231101	2.55	N	330730	500	90 억		26423	N	N	0	N	00	N
47	20231221	111123	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	6520	460	2	7.59	39881179580	6131681	45.09	5970	6850	5960	7870	4250	6060	6504.29	0.15	0	-3763	7280	6670	5920	5310	4560	6975	5615	91	1810	500	4360	10	1	18135830	1182	16.06	1.31	12	33.81	406.00	4976.00	6850	20231221	-4.82	3490	20231101	86.82	6850	-4.82	20231221	3490	86.82	20231101	6850	-4.82	20231221	3490	86.82	20231101	2.55	N	330730	500	90 억		26423	N	N	0	N	00	N
48	20231221	101118	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	6390	330	2	5.45	26641851070	4130349	30.37	5970	6780	5960	7870	4250	6060	6450.49	0.15	0	-100	7280	6670	5920	5310	4560	6975	5615	91	1810	500	4360	10	1	18135830	1159	15.74	1.28	12	22.77	406.00	4976.00	6780	20231221	-5.75	3490	20231101	83.09	6780	-5.75	20231221	3490	83.09	20231101	6780	-5.75	20231221	3490	83.09	20231101	2.55	N	330730	500	90 억		26423	N	N	0	N	00	N
49	20231221	091119	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	6470	410	2	6.77	8707681610	1377178	10.13	5970	6550	5960	7870	4250	6060	6323.30	0.15	0	28081	7280	6670	5920	5310	4560	6975	5615	91	1810	500	4360	10	1	18135830	1173	15.94	1.30	12	7.59	406.00	4976.00	6550	20231221	-1.22	3490	20231101	85.39	6550	-1.22	20231221	3490	85.39	20231101	6550	-1.22	20231221	3490	85.39	20231101	2.55	N	330730	500	90 억		26423	N	N	0	N	00	N
50	20231220	161122	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	6060	840	2	16.09	80737640880	13504985	356.45	5310	6530	5170	6780	3660	5220	5978.22	0.23	0	-145786	6580	5900	5500	4820	4420	5700	4620	91	1560	500	3750	10	1	18135830	1099	14.93	1.22	12	74.47	406.00	4976.00	6530	20231220	-7.20	3490	20231101	73.64	6530	-7.20	20231220	3490	73.64	20231101	6530	-7.20	20231220	3490	73.64	20231101	1.67	N	330730	500	90 억		42210	N	N	993	N	00	N
51	20231220	151216	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5970	750	2	14.37	79043442500	13224440	349.04	5310	6530	5170	6780	3660	5220	5977.23	0.23	0	-149976	6580	5900	5500	4820	4420	5700	4620	91	1560	500	3750	10	1	18135830	1083	14.70	1.20	12	72.92	406.00	4976.00	6530	20231220	-8.58	3490	20231101	71.06	6530	-8.58	20231220	3490	71.06	20231101	6530	-8.58	20231220	3490	71.06	20231101	1.67	N	330730	500	90 억		42210	N	N	993	N	00	N
52	20231220	141238	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	6480	1260	2	24.14	65276895960	10970664	289.56	5310	6530	5170	6780	3660	5220	5950.31	0.23	0	-121760	6580	5900	5500	4820	4420	5700	4620	91	1560	500	3750	10	1	18135830	1175	15.96	1.30	12	60.49	406.00	4976.00	6530	20231220	-0.77	3490	20231101	85.67	6530	-0.77	20231220	3490	85.67	20231101	6530	-0.77	20231220	3490	85.67	20231101	1.67	N	330730	500	90 억		42210	N	N	993	N	00	N
53	20231220	131227	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5990	770	2	14.75	47978369280	8226811	217.14	5310	6190	5170	6780	3660	5220	5832.15	0.23	0	-136033	6580	5900	5500	4820	4420	5700	4620	91	1560	500	3750	10	1	18135830	1086	14.75	1.20	12	45.36	406.00	4976.00	6190	20231220	-3.23	3490	20231101	71.63	6190	-3.23	20231220	3490	71.63	20231101	6190	-3.23	20231220	3490	71.63	20231101	1.67	N	330730	500	90 억		42210	N	N	993	N	00	N
54	20231220	121116	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	6040	820	2	15.71	40036368370	6906098	182.28	5310	6180	5170	6780	3660	5220	5797.47	0.23	0	-117549	6580	5900	5500	4820	4420	5700	4620	91	1560	500	3750	10	1	18135830	1095	14.88	1.21	12	38.08	406.00	4976.00	6180	20231219	-2.27	3490	20231101	73.07	6180	0.00	20231219	3490	73.07	20231101	6180	-2.27	20231219	3490	73.07	20231101	1.67	N	330730	500	90 억		42210	N	N	993	N	00	N
55	20231220	111119	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	680	2	13.03	16733768590	3002601	79.25	5310	5910	5170	6780	3660	5220	5573.41	0.23	0	-106262	6580	5900	5500	4820	4420	5700	4620	91	1560	500	3750	10	1	18135830	1070	14.53	1.19	12	16.56	406.00	4976.00	6180	20231219	-4.53	3490	20231101	69.05	6180	-4.53	20231219	3490	69.05	20231101	6180	-4.53	20231219	3490	69.05	20231101	1.67	N	330730	500	90 억		42210	N	N	993	N	00	N
56	20231220	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	5220	0	3	0.00	2785859370	523159	13.81	5310	5450	5190	6780	3660	5220	5325.61	0.23	0	-27226	6580	5900	5500	4820	4420	5700	4620	91	1560	500	3750	10	1	18135830	947	12.86	1.05	12	2.88	406.00	4976.00	6180	20231219	-15.53	3490	20231101	49.57	6180	-15.53	20231219	3490	49.57	20231101	6180	-15.53	20231219	3490	49.57	20231101	1.67	N	330730	500	90 억		42210	N	N	993	N	00	N
57	20231220	091118	57	100.00	KOSDAQ		금융	N	N	N	N		N	5330	110	2	2.11	642800230	121711	3.21	5310	5360	5190	6780	3660	5220	5282.75	0.23	0	-18843	6580	5900	5500	4820	4420	5700	4620	91	1560	500	3750	10	1	18135830	967	13.13	1.07	12	0.67	406.00	4976.00	6180	20231219	-13.75	3490	20231101	52.72	6180	-13.75	20231219	3490	52.72	20231101	6180	-13.75	20231219	3490	52.72	20231101	1.67	N	330730	500	90 억		42210	N	N	993	N	00	N
58	20231219	161117	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5220	30	2	0.58	21294602370	3768371	46.15	5670	6180	5100	6740	3640	5190	5651.23	0.37	0	-249997	6253	5721	5218	4686	4183	5987	4952	91	1550	500	3730	10	1	18135830	947	12.86	1.05	12	20.78	406.00	4976.00	6180	20231219	-15.53	3490	20231101	49.57	6180	-15.53	20231219	3490	49.57	20231101	6180	-15.53	20231219	3490	49.57	20231101	1.33	N	330730	500	90 억		67264	N	N	993	N	00	N
59	20231219	151121	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5170	-20	5	-0.39	20931174030	3698445	45.30	5670	6180	5100	6740	3640	5190	5659.46	0.37	0	-233254	6253	5721	5218	4686	4183	5987	4952	91	1550	500	3730	10	1	18135830	938	12.73	1.04	12	20.39	406.00	4976.00	6180	20231219	-16.34	3490	20231101	48.14	6180	-16.34	20231219	3490	48.14	20231101	6180	-16.34	20231219	3490	48.14	20231101	1.33	N	330730	500	90 억		67264	N	N	0	N	00	N
60	20231219	141115	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5240	50	2	0.96	19746314820	3468849	42.48	5670	6180	5170	6740	3640	5190	5692.47	0.37	0	-201076	6253	5721	5218	4686	4183	5987	4952	91	1550	500	3730	10	1	18135830	950	12.91	1.05	12	19.13	406.00	4976.00	6180	20231219	-15.21	3490	20231101	50.14	6180	-15.21	20231219	3490	50.14	20231101	6180	-15.21	20231219	3490	50.14	20231101	1.33	N	330730	500	90 억		67264	N	N	0	N	00	N
61	20231219	131122	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5250	60	2	1.16	18842255380	3295516	40.36	5670	6180	5200	6740	3640	5190	5717.55	0.37	0	-150903	6253	5721	5218	4686	4183	5987	4952	91	1550	500	3730	10	1	18135830	952	12.93	1.06	12	18.17	406.00	4976.00	6180	20231219	-15.05	3490	20231101	50.43	6180	-15.05	20231219	3490	50.43	20231101	6180	-15.05	20231219	3490	50.43	20231101	1.33	N	330730	500	90 억		67264	N	N	0	N	00	N
62	20231219	121123	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5400	210	2	4.05	18009976360	3137840	38.43	5670	6180	5280	6740	3640	5190	5739.61	0.37	0	-162756	6253	5721	5218	4686	4183	5987	4952	91	1550	500	3730	10	1	18135830	979	13.30	1.09	12	17.30	406.00	4976.00	6180	20231219	-12.62	3490	20231101	54.73	6180	-12.62	20231219	3490	54.73	20231101	6180	-12.62	20231219	3490	54.73	20231101	1.33	N	330730	500	90 억		67264	N	N	0	N	00	N
63	20231219	111120	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5360	170	2	3.28	17231148730	2993636	36.66	5670	6180	5280	6740	3640	5190	5755.93	0.37	0	-143909	6253	5721	5218	4686	4183	5987	4952	91	1550	500	3730	10	1	18135830	972	13.20	1.08	12	16.51	406.00	4976.00	6180	20231219	-13.27	3490	20231101	53.58	6180	-13.27	20231219	3490	53.58	20231101	6180	-13.27	20231219	3490	53.58	20231101	1.33	N	330730	500	90 억		67264	N	N	0	N	00	N
64	20231219	101117	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5320	130	2	2.50	16140505820	2791087	34.18	5670	6180	5280	6740	3640	5190	5782.88	0.37	0	-99388	6253	5721	5218	4686	4183	5987	4952	91	1550	500	3730	10	1	18135830	965	13.10	1.07	12	15.39	406.00	4976.00	6180	20231219	-13.92	3490	20231101	52.44	6180	-13.92	20231219	3490	52.44	20231101	6180	-13.92	20231219	3490	52.44	20231101	1.33	N	330730	500	90 억		67264	N	N	0	N	00	N
65	20231219	091114	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5860	670	2	12.91	9645228830	1635014	20.02	5670	6180	5610	6740	3640	5190	5899.18	0.37	0	-61508	6253	5721	5218	4686	4183	5987	4952	91	1550	500	3730	10	1	18135830	1063	14.43	1.18	12	9.02	406.00	4976.00	6180	20231219	-5.18	3490	20231101	67.91	6180	-5.18	20231219	3490	67.91	20231101	6180	-5.18	20231219	3490	67.91	20231101	1.33	N	330730	500	90 억		67264	N	N	0	N	00	N
66	20231218	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	5190	340	2	7.01	42195300305	7946146	58.84	4810	5750	4715	6300	3395	4850	5310.42	0.53	0	-52781	6600	5725	5125	4250	3650	5425	3950	91	1450	500	3490	10	1	18135830	941	12.78	1.04	12	43.81	406.00	4976.00	6000	20231215	-13.50	3490	20231101	48.71	6000	-13.50	20231215	3490	48.71	20231101	6000	-13.50	20231215	3490	48.71	20231101	1.14	N	330730	500	90 억		96672	N	N	2660	N	00	N
67	20231218	151116	57	100.00	KOSDAQ		금융	N	N	N	N		N	5230	380	2	7.84	41545627765	7821355	57.91	4810	5750	4715	6300	3395	4850	5311.91	0.53	0	-53747	6600	5725	5125	4250	3650	5425	3950	91	1450	500	3490	10	1	18135830	949	12.88	1.05	12	43.13	406.00	4976.00	6000	20231215	-12.83	3490	20231101	49.86	6000	-12.83	20231215	3490	49.86	20231101	6000	-12.83	20231215	3490	49.86	20231101	1.14	N	330730	500	90 억		96672	N	N	2660	N	00	N
68	20231218	141118	57	100.00	KOSDAQ		금융	N	N	N	N		N	5290	440	2	9.07	39980925035	7523780	55.71	4810	5750	4715	6300	3395	4850	5314.03	0.53	0	-71082	6600	5725	5125	4250	3650	5425	3950	91	1450	500	3490	10	1	18135830	959	13.03	1.06	12	41.49	406.00	4976.00	6000	20231215	-11.83	3490	20231101	51.58	6000	-11.83	20231215	3490	51.58	20231101	6000	-11.83	20231215	3490	51.58	20231101	1.14	N	330730	500	90 억		96672	N	N	2660	N	00	N
69	20231218	131109	57	100.00	KOSDAQ		금융	N	N	N	N		N	5170	320	2	6.60	34728863355	6537838	48.41	4810	5750	4715	6300	3395	4850	5312.09	0.53	0	-31250	6600	5725	5125	4250	3650	5425	3950	91	1450	500	3490	10	1	18135830	938	12.73	1.04	12	36.05	406.00	4976.00	6000	20231215	-13.83	3490	20231101	48.14	6000	-13.83	20231215	3490	48.14	20231101	6000	-13.83	20231215	3490	48.14	20231101	1.14	N	330730	500	90 억		96672	N	N	2660	N	00	N
70	20231218	121106	57	100.00	KOSDAQ		금융	N	N	N	N		N	5240	390	2	8.04	32342710695	6074595	44.98	4810	5750	4715	6300	3395	4850	5324.38	0.53	0	-65729	6600	5725	5125	4250	3650	5425	3950	91	1450	500	3490	10	1	18135830	950	12.91	1.05	12	33.49	406.00	4976.00	6000	20231215	-12.67	3490	20231101	50.14	6000	-12.67	20231215	3490	50.14	20231101	6000	-12.67	20231215	3490	50.14	20231101	1.14	N	330730	500	90 억		96672	N	N	2660	N	00	N
71	20231218	111108	57	100.00	KOSDAQ		금융	N	N	N	N		N	5650	800	2	16.49	25163638985	4744509	35.13	4810	5750	4715	6300	3395	4850	5303.88	0.53	0	-82853	6600	5725	5125	4250	3650	5425	3950	91	1450	500	3490	10	1	18135830	1025	13.92	1.14	12	26.16	406.00	4976.00	6000	20231215	-5.83	3490	20231101	61.89	6000	-5.83	20231215	3490	61.89	20231101	6000	-5.83	20231215	3490	61.89	20231101	1.14	N	330730	500	90 억		96672	N	N	2660	N	00	N
72	20231218	101107	57	100.00	KOSDAQ		금융	N	N	N	N		N	4865	15	2	0.31	5384178505	1097303	8.12	4810	5130	4715	6300	3395	4850	4906.82	0.53	0	-37904	6600	5725	5125	4250	3650	5425	3950	91	1450	500	3490	5	1	18135830	882	11.98	0.98	12	6.05	406.00	4976.00	6000	20231215	-18.92	3490	20231101	39.40	6000	-18.92	20231215	3490	39.40	20231101	6000	-18.92	20231215	3490	39.40	20231101	1.14	N	330730	500	90 억		96672	N	N	2660	N	00	N
73	20231218	091104	57	100.00	KOSDAQ		금융	N	N	N	N		N	4770	-80	5	-1.65	652686780	136192	1.01	4810	4835	4750	6300	3395	4850	4791.75	0.53	0	817	6600	5725	5125	4250	3650	5425	3950	91	1450	500	3490	5	1	18135830	865	11.75	0.96	12	0.75	406.00	4976.00	6000	20231215	-20.50	3490	20231101	36.68	6000	-20.50	20231215	3490	36.68	20231101	6000	-20.50	20231215	3490	36.68	20231101	1.14	N	330730	500	90 억		96672	N	N	2660	N	00	N
74	20231215	161107	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4850	-370	5	-7.09	69771973785	13450580	193.39	5490	6000	4525	6780	3660	5220	5187.52	0.26	0	434385	6033	5626	4813	4406	3593	5830	4610	91	1560	500	3750	5	1	18135830	880	11.95	0.97	12	74.17	406.00	4976.00	6000	20231215	-19.17	3490	20231101	38.97	6000	-19.17	20231215	3490	38.97	20231101	6000	-19.17	20231215	3490	38.97	20231101	1.16	N	330730	500	90 억		47812	N	N	2660	N	00	N
75	20231215	151111	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4735	-485	5	-9.29	68860140750	13261900	190.68	5490	6000	4525	6780	3660	5220	5192.33	0.26	0	390855	6033	5626	4813	4406	3593	5830	4610	91	1560	500	3750	5	1	18135830	859	11.66	0.95	12	73.13	406.00	4976.00	6000	20231215	-21.08	3490	20231101	35.67	6000	-21.08	20231215	3490	35.67	20231101	6000	-21.08	20231215	3490	35.67	20231101	1.16	N	330730	500	90 억		47812	N	N	0	N	00	N
76	20231215	141110	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4800	-420	5	-8.05	67457025810	12964536	186.40	5490	6000	4525	6780	3660	5220	5203.20	0.26	0	352722	6033	5626	4813	4406	3593	5830	4610	91	1560	500	3750	5	1	18135830	871	11.82	0.96	12	71.49	406.00	4976.00	6000	20231215	-20.00	3490	20231101	37.54	6000	-20.00	20231215	3490	37.54	20231101	6000	-20.00	20231215	3490	37.54	20231101	1.16	N	330730	500	90 억		47812	N	N	0	N	00	N
77	20231215	131104	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4865	-355	5	-6.80	62926819310	12037151	173.07	5490	6000	4525	6780	3660	5220	5227.72	0.26	0	284030	6033	5626	4813	4406	3593	5830	4610	91	1560	500	3750	5	1	18135830	882	11.98	0.98	12	66.37	406.00	4976.00	6000	20231215	-18.92	3490	20231101	39.40	6000	-18.92	20231215	3490	39.40	20231101	6000	-18.92	20231215	3490	39.40	20231101	1.16	N	330730	500	90 억		47812	N	N	0	N	00	N
78	20231215	121105	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4570	-650	5	-12.45	40300867870	7641119	109.86	5490	6000	4525	6780	3660	5220	5274.21	0.26	0	98115	6033	5626	4813	4406	3593	5830	4610	91	1560	500	3750	5	1	18135830	829	11.26	0.92	12	42.13	406.00	4976.00	6000	20231215	-23.83	3490	20231101	30.95	6000	-23.83	20231215	3490	30.95	20231101	6000	-23.83	20231215	3490	30.95	20231101	1.16	N	330730	500	90 억		47812	N	N	0	N	00	N
79	20231215	111059	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4775	-445	5	-8.52	38306496605	7208981	103.65	5490	6000	4750	6780	3660	5220	5313.72	0.26	0	89587	6033	5626	4813	4406	3593	5830	4610	91	1560	500	3750	5	1	18135830	866	11.76	0.96	12	39.75	406.00	4976.00	6000	20231215	-20.42	3490	20231101	36.82	6000	-20.42	20231215	3490	36.82	20231101	6000	-20.42	20231215	3490	36.82	20231101	1.16	N	330730	500	90 억		47812	N	N	0	N	00	N
80	20231215	101104	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4875	-345	5	-6.61	36025467615	6735393	96.84	5490	6000	4860	6780	3660	5220	5348.68	0.26	0	66953	6033	5626	4813	4406	3593	5830	4610	91	1560	500	3750	5	1	18135830	884	12.01	0.98	12	37.14	406.00	4976.00	6000	20231215	-18.75	3490	20231101	39.68	6000	-18.75	20231215	3490	39.68	20231101	6000	-18.75	20231215	3490	39.68	20231101	1.16	N	330730	500	90 억		47812	N	N	0	N	00	N
81	20231215	091109	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5460	240	2	4.60	26143681695	4794023	68.93	5490	6000	4995	6780	3660	5220	5453.39	0.26	0	54353	6033	5626	4813	4406	3593	5830	4610	91	1560	500	3750	10	1	18135830	990	13.45	1.10	12	26.43	406.00	4976.00	6000	20231215	-9.00	3490	20231101	56.45	6000	-9.00	20231215	3490	56.45	20231101	6000	-9.00	20231215	3490	56.45	20231101	1.16	N	330730	500	90 억		47812	N	N	0	N	00	N
82	20231214	161059	57	100.00	KOSDAQ		금융	N	N	N	N		N	5220	1200	1	29.85	32884008935	6946858	56359.39	4030	5220	4000	5220	2815	4020	4733.36	0.62	0	-64579	4056	4037	4011	3992	3966	4047	4002	91	1200	500	2890	10	1	18135830	947	12.86	1.05	12	38.30	406.00	4976.00	5970	20230207	-12.56	3490	20231101	49.57	5970	-12.56	20230207	3490	49.57	20231101	5970	-12.56	20230207	3490	49.57	20231101	1.14	N	330730	500	90 억		112891	N	N	0	N	00	N
83	20231214	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	5220	1200	1	29.85	32618775515	6896047	55947.16	4030	5220	4000	5220	2815	4020	4730.07	0.62	0	-64579	4056	4037	4011	3992	3966	4047	4002	91	1200	500	2890	10	1	18135830	947	12.86	1.05	12	38.02	406.00	4976.00	5970	20230207	-12.56	3490	20231101	49.57	5970	-12.56	20230207	3490	49.57	20231101	5970	-12.56	20230207	3490	49.57	20231101	1.14	N	330730	500	90 억		112891	N	N	0	N	00	N
84	20231214	141104	57	100.00	KOSDAQ		금융	N	N	N	N		N	4645	625	2	15.55	13106851120	2893570	23475.34	4030	4760	4000	5220	2815	4020	4529.65	0.62	0	-54976	4056	4037	4011	3992	3966	4047	4002	91	1200	500	2890	5	1	18135830	842	11.44	0.93	12	15.95	406.00	4976.00	5970	20230207	-22.19	3490	20231101	33.09	5970	-22.19	20230207	3490	33.09	20231101	5970	-22.19	20230207	3490	33.09	20231101	1.14	N	330730	500	90 억		112891	N	N	0	N	00	N
85	20231214	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	4055	35	2	0.87	91708965	22704	184.20	4030	4080	4000	5220	2815	4020	4039.33	0.62	0	2868	4056	4037	4011	3992	3966	4047	4002	91	1200	500	2890	5	1	18135830	735	9.99	0.81	12	0.13	406.00	4976.00	5970	20230207	-32.08	3490	20231101	16.19	5970	-32.08	20230207	3490	16.19	20231101	5970	-32.08	20230207	3490	16.19	20231101	1.14	N	330730	500	90 억		112891	N	N	0	N	00	N
86	20231214	121155	57	100.00	KOSDAQ		금융	N	N	N	N		N	4055	35	2	0.87	69838050	17326	140.56	4030	4070	4000	5220	2815	4020	4030.82	0.62	0	2468	4056	4037	4011	3992	3966	4047	4002	91	1200	500	2890	5	1	18135830	735	9.99	0.81	12	0.10	406.00	4976.00	5970	20230207	-32.08	3490	20231101	16.19	5970	-32.08	20230207	3490	16.19	20231101	5970	-32.08	20230207	3490	16.19	20231101	1.14	N	330730	500	90 억		112891	N	N	0	N	00	N
87	20231214	111128	57	100.00	KOSDAQ		금융	N	N	N	N		N	4050	30	2	0.75	56867255	14130	114.64	4030	4065	4000	5220	2815	4020	4024.58	0.62	0	3094	4056	4037	4011	3992	3966	4047	4002	91	1200	500	2890	5	1	18135830	735	9.98	0.81	12	0.08	406.00	4976.00	5970	20230207	-32.16	3490	20231101	16.05	5970	-32.16	20230207	3490	16.05	20231101	5970	-32.16	20230207	3490	16.05	20231101	1.14	N	330730	500	90 억		112891	N	N	0	N	00	N
88	20231214	101050	57	100.00	KOSDAQ		금융	N	N	N	N		N	4015	-5	5	-0.12	41924125	10416	84.50	4030	4065	4000	5220	2815	4020	4024.97	0.62	0	3060	4056	4037	4011	3992	3966	4047	4002	91	1200	500	2890	5	1	18135830	728	9.89	0.81	12	0.06	406.00	4976.00	5970	20230207	-32.75	3490	20231101	15.04	5970	-32.75	20230207	3490	15.04	20231101	5970	-32.75	20230207	3490	15.04	20231101	1.14	N	330730	500	90 억		112891	N	N	0	N	00	N
89	20231214	091030	57	100.00	KOSDAQ		금융	N	N	N	N		N	4020	0	3	0.00	9478640	2360	19.15	4030	4030	4000	5220	2815	4020	4016.37	0.62	0	268	4056	4037	4011	3992	3966	4047	4002	91	1200	500	2890	5	1	18135830	729	9.90	0.81	12	0.01	406.00	4976.00	5970	20230207	-32.66	3490	20231101	15.19	5970	-32.66	20230207	3490	15.19	20231101	5970	-32.66	20230207	3490	15.19	20231101	1.14	N	330730	500	90 억		112891	N	N	0	N	00	N
90	20231213	161056	57	100.00	KOSDAQ		금융	N	N	N	N		N	4020	-5	5	-0.12	48296215	12053	51.69	4000	4030	3985	5230	2820	4025	4006.96	0.63	0	-1202	4055	4040	4010	3995	3965	4047	4002	91	1205	500	2890	5	1	18135830	729	9.90	0.81	12	0.07	406.00	4976.00	5970	20230207	-32.66	3490	20231101	15.19	5970	-32.66	20230207	3490	15.19	20231101	5970	-32.66	20230207	3490	15.19	20231101	1.05	N	330730	500	90 억		114095	N	N	23	N	00	N
91	20231213	151118	57	100.00	KOSDAQ		금융	N	N	N	N		N	4005	-20	5	-0.50	41187375	10286	44.11	4000	4025	3985	5230	2820	4025	4004.22	0.63	0	-945	4055	4040	4010	3995	3965	4047	4002	91	1205	500	2890	5	1	18135830	726	9.86	0.80	12	0.06	406.00	4976.00	5970	20230207	-32.91	3490	20231101	14.76	5970	-32.91	20230207	3490	14.76	20231101	5970	-32.91	20230207	3490	14.76	20231101	1.05	N	330730	500	90 억		114095	N	N	23	N	00	N
92	20231213	141118	57	100.00	KOSDAQ		금융	N	N	N	N		N	4010	-15	5	-0.37	27747055	6938	29.75	4000	4025	3985	5230	2820	4025	3999.29	0.63	0	-846	4055	4040	4010	3995	3965	4047	4002	91	1205	500	2890	5	1	18135830	727	9.88	0.81	12	0.04	406.00	4976.00	5970	20230207	-32.83	3490	20231101	14.90	5970	-32.83	20230207	3490	14.90	20231101	5970	-32.83	20230207	3490	14.90	20231101	1.05	N	330730	500	90 억		114095	N	N	23	N	00	N
93	20231213	131123	57	100.00	KOSDAQ		금융	N	N	N	N		N	4020	-5	5	-0.12	22264385	5567	23.87	4000	4025	3985	5230	2820	4025	3999.35	0.63	0	-846	4055	4040	4010	3995	3965	4047	4002	91	1205	500	2890	5	1	18135830	729	9.90	0.81	12	0.03	406.00	4976.00	5970	20230207	-32.66	3490	20231101	15.19	5970	-32.66	20230207	3490	15.19	20231101	5970	-32.66	20230207	3490	15.19	20231101	1.05	N	330730	500	90 억		114095	N	N	23	N	00	N
94	20231213	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	4020	-5	5	-0.12	19647305	4916	21.08	4000	4025	3985	5230	2820	4025	3996.60	0.63	0	-846	4055	4040	4010	3995	3965	4047	4002	91	1205	500	2890	5	1	18135830	729	9.90	0.81	12	0.03	406.00	4976.00	5970	20230207	-32.66	3490	20231101	15.19	5970	-32.66	20230207	3490	15.19	20231101	5970	-32.66	20230207	3490	15.19	20231101	1.05	N	330730	500	90 억		114095	N	N	23	N	00	N
95	20231213	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	4010	-15	5	-0.37	10645790	2663	11.42	4000	4025	3985	5230	2820	4025	3997.67	0.63	0	-461	4055	4040	4010	3995	3965	4047	4002	91	1205	500	2890	5	1	18135830	727	9.88	0.81	12	0.01	406.00	4976.00	5970	20230207	-32.83	3490	20231101	14.90	5970	-32.83	20230207	3490	14.90	20231101	5970	-32.83	20230207	3490	14.90	20231101	1.05	N	330730	500	90 억		114095	N	N	23	N	00	N
96	20231213	101129	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	-35	5	-0.87	7964040	1992	8.54	4000	4025	3990	5230	2820	4025	3998.01	0.63	0	-398	4055	4040	4010	3995	3965	4047	4002	91	1205	500	2890	5	1	18135830	724	9.83	0.80	12	0.01	406.00	4976.00	5970	20230207	-33.17	3490	20231101	14.33	5970	-33.17	20230207	3490	14.33	20231101	5970	-33.17	20230207	3490	14.33	20231101	1.05	N	330730	500	90 억		114095	N	N	23	N	00	N
97	20231213	091114	57	100.00	KOSDAQ		금융	N	N	N	N		N	4020	-5	5	-0.12	1686450	420	1.80	4000	4025	4000	5230	2820	4025	4015.36	0.63	0	-107	4055	4040	4010	3995	3965	4047	4002	91	1205	500	2890	5	1	18135830	729	9.90	0.81	12	0.00	406.00	4976.00	5970	20230207	-32.66	3490	20231101	15.19	5970	-32.66	20230207	3490	15.19	20231101	5970	-32.66	20230207	3490	15.19	20231101	1.05	N	330730	500	90 억		114095	N	N	23	N	00	N
98	20231212	161035	57	100.00	KOSDAQ		금융	N	N	N	N		N	4025	20	2	0.50	92912655	23245	8.62	3995	4025	3980	5200	2805	4005	3997.10	0.63	0	451	4471	4237	4121	3887	3771	4180	3830	91	1195	500	2880	5	1	18135830	730	9.91	0.81	12	0.13	406.00	4976.00	5970	20230207	-32.58	3490	20231101	15.33	5970	-32.58	20230207	3490	15.33	20231101	5970	-32.58	20230207	3490	15.33	20231101	1.04	N	330730	500	90 억		113506	N	N	23	N	00	N
99	20231212	151042	57	100.00	KOSDAQ		금융	N	N	N	N		N	4005	0	3	0.00	87894635	21996	8.15	3995	4020	3980	5200	2805	4005	3995.94	0.63	0	433	4471	4237	4121	3887	3771	4180	3830	91	1195	500	2880	5	1	18135830	726	9.86	0.80	12	0.12	406.00	4976.00	5970	20230207	-32.91	3490	20231101	14.76	5970	-32.91	20230207	3490	14.76	20231101	5970	-32.91	20230207	3490	14.76	20231101	1.04	N	330730	500	90 억		113506	N	N	35	N	00	N
100	20231212	140942	57	100.00	KOSDAQ		금융	N	N	N	N		N	4010	5	2	0.12	66983790	16762	6.21	3995	4020	3980	5200	2805	4005	3996.17	0.63	0	168	4471	4237	4121	3887	3771	4180	3830	91	1195	500	2880	5	1	18135830	727	9.88	0.81	12	0.09	406.00	4976.00	5970	20230207	-32.83	3490	20231101	14.90	5970	-32.83	20230207	3490	14.90	20231101	5970	-32.83	20230207	3490	14.90	20231101	1.04	N	330730	500	90 억		113506	N	N	35	N	00	N
101	20231212	130946	57	100.00	KOSDAQ		금융	N	N	N	N		N	4010	5	2	0.12	61477610	15390	5.70	3995	4020	3980	5200	2805	4005	3994.65	0.63	0	131	4471	4237	4121	3887	3771	4180	3830	91	1195	500	2880	5	1	18135830	727	9.88	0.81	12	0.08	406.00	4976.00	5970	20230207	-32.83	3490	20231101	14.90	5970	-32.83	20230207	3490	14.90	20231101	5970	-32.83	20230207	3490	14.90	20231101	1.04	N	330730	500	90 억		113506	N	N	35	N	00	N
102	20231212	120937	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	-15	5	-0.37	57182330	14317	5.31	3995	4020	3980	5200	2805	4005	3994.02	0.63	0	33	4471	4237	4121	3887	3771	4180	3830	91	1195	500	2880	5	1	18135830	724	9.83	0.80	12	0.08	406.00	4976.00	5970	20230207	-33.17	3490	20231101	14.33	5970	-33.17	20230207	3490	14.33	20231101	5970	-33.17	20230207	3490	14.33	20231101	1.04	N	330730	500	90 억		113506	N	N	35	N	00	N
103	20231212	110953	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	-5	5	-0.12	41419295	10378	3.85	3995	4020	3980	5200	2805	4005	3991.07	0.63	0	-338	4471	4237	4121	3887	3771	4180	3830	91	1195	500	2880	5	1	18135830	725	9.85	0.80	12	0.06	406.00	4976.00	5970	20230207	-33.00	3490	20231101	14.61	5970	-33.00	20230207	3490	14.61	20231101	5970	-33.00	20230207	3490	14.61	20231101	1.04	N	330730	500	90 억		113506	N	N	35	N	00	N
104	20231212	101033	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	-15	5	-0.37	30426815	7619	2.82	3995	4020	3985	5200	2805	4005	3993.54	0.63	0	-551	4471	4237	4121	3887	3771	4180	3830	91	1195	500	2880	5	1	18135830	724	9.83	0.80	12	0.04	406.00	4976.00	5970	20230207	-33.17	3490	20231101	14.33	5970	-33.17	20230207	3490	14.33	20231101	5970	-33.17	20230207	3490	14.33	20231101	1.04	N	330730	500	90 억		113506	N	N	35	N	00	N
105	20231212	091034	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	-15	5	-0.37	9003120	2254	0.84	3995	4000	3990	5200	2805	4005	3994.29	0.63	0	-26	4471	4237	4121	3887	3771	4180	3830	91	1195	500	2880	5	1	18135830	724	9.83	0.80	12	0.01	406.00	4976.00	5970	20230207	-33.17	3490	20231101	14.33	5970	-33.17	20230207	3490	14.33	20231101	5970	-33.17	20230207	3490	14.33	20231101	1.04	N	330730	500	90 억		113506	N	N	35	N	00	N
106	20231211	161037	57	100.00	KOSDAQ		금융	N	N	N	N		N	4005	-35	5	-0.87	1113592605	269055	1178.15	4110	4355	4005	5250	2830	4040	4139.09	0.63	835	800	4103	4071	4043	4011	3983	4057	3997	91	1210	500	2900	5	1	18135830	726	9.86	0.80	12	1.48	406.00	4976.00	5970	20230207	-32.91	3490	20231101	14.76	5970	-32.91	20230207	3490	14.76	20231101	5970	-32.91	20230207	3490	14.76	20231101	1.05	N	330730	500	90 억		113378	N	N	35	N	00	N
107	20231211	151032	57	100.00	KOSDAQ		금융	N	N	N	N		N	4035	-5	5	-0.12	1078473035	260296	1139.80	4110	4355	4015	5250	2830	4040	4143.26	0.63	835	1700	4103	4071	4043	4011	3983	4057	3997	91	1210	500	2900	5	1	18135830	732	9.94	0.81	12	1.44	406.00	4976.00	5970	20230207	-32.41	3490	20231101	15.62	5970	-32.41	20230207	3490	15.62	20231101	5970	-32.41	20230207	3490	15.62	20231101	1.05	N	330730	500	90 억		113378	N	N	52	N	00	N
108	20231211	141032	57	100.00	KOSDAQ		금융	N	N	N	N		N	4020	-20	5	-0.50	1051530595	253599	1110.47	4110	4355	4015	5250	2830	4040	4146.43	0.63	835	2402	4103	4071	4043	4011	3983	4057	3997	91	1210	500	2900	5	1	18135830	729	9.90	0.81	12	1.40	406.00	4976.00	5970	20230207	-32.66	3490	20231101	15.19	5970	-32.66	20230207	3490	15.19	20231101	5970	-32.66	20230207	3490	15.19	20231101	1.05	N	330730	500	90 억		113378	N	N	52	N	00	N
109	20231211	131031	57	100.00	KOSDAQ		금융	N	N	N	N		N	4040	0	3	0.00	1018276825	245333	1074.28	4110	4355	4020	5250	2830	4040	4150.59	0.63	835	5599	4103	4071	4043	4011	3983	4057	3997	91	1210	500	2900	5	1	18135830	733	9.95	0.81	12	1.35	406.00	4976.00	5970	20230207	-32.33	3490	20231101	15.76	5970	-32.33	20230207	3490	15.76	20231101	5970	-32.33	20230207	3490	15.76	20231101	1.05	N	330730	500	90 억		113378	N	N	52	N	00	N
110	20231211	121032	57	100.00	KOSDAQ		금융	N	N	N	N		N	4025	-15	5	-0.37	1011680065	243696	1067.11	4110	4355	4020	5250	2830	4040	4151.40	0.63	835	5609	4103	4071	4043	4011	3983	4057	3997	91	1210	500	2900	5	1	18135830	730	9.91	0.81	12	1.34	406.00	4976.00	5970	20230207	-32.58	3490	20231101	15.33	5970	-32.58	20230207	3490	15.33	20231101	5970	-32.58	20230207	3490	15.33	20231101	1.05	N	330730	500	90 억		113378	N	N	52	N	00	N
111	20231211	111027	57	100.00	KOSDAQ		금융	N	N	N	N		N	4035	-5	5	-0.12	995151700	239596	1049.16	4110	4355	4020	5250	2830	4040	4153.46	0.63	835	5737	4103	4071	4043	4011	3983	4057	3997	91	1210	500	2900	5	1	18135830	732	9.94	0.81	12	1.32	406.00	4976.00	5970	20230207	-32.41	3490	20231101	15.62	5970	-32.41	20230207	3490	15.62	20231101	5970	-32.41	20230207	3490	15.62	20231101	1.05	N	330730	500	90 억		113378	N	N	52	N	00	N
112	20231211	101026	57	100.00	KOSDAQ		금융	N	N	N	N		N	4090	50	2	1.24	802336450	192027	840.86	4110	4355	4045	5250	2830	4040	4178.25	0.63	835	-6086	4103	4071	4043	4011	3983	4057	3997	91	1210	500	2900	5	1	18135830	742	10.07	0.82	12	1.06	406.00	4976.00	5970	20230207	-31.49	3490	20231101	17.19	5970	-31.49	20230207	3490	17.19	20231101	5970	-31.49	20230207	3490	17.19	20231101	1.05	N	330730	500	90 억		113378	N	N	52	N	00	N
113	20231211	091027	57	100.00	KOSDAQ		금융	N	N	N	N		N	4200	160	2	3.96	162263820	39295	172.07	4110	4200	4045	5250	2830	4040	4129.38	0.63	835	-146	4103	4071	4043	4011	3983	4057	3997	91	1210	500	2900	5	1	18135830	762	10.34	0.84	12	0.22	406.00	4976.00	5970	20230207	-29.65	3490	20231101	20.34	5970	-29.65	20230207	3490	20.34	20231101	5970	-29.65	20230207	3490	20.34	20231101	1.05	N	330730	500	90 억		113378	N	N	52	N	00	N
114	20231208	161018	57	100.00	KOSDAQ		금융	N	N	N	N		N	4040	-5	5	-0.12	90374335	22360	119.47	4045	4075	4015	5250	2835	4045	4041.79	0.63	0	-899	4098	4071	4038	4011	3978	4085	4025	91	1205	500	2910	5	1	18135830	733	9.95	0.81	12	0.12	406.00	4976.00	5970	20230207	-32.33	3490	20231101	15.76	5970	-32.33	20230207	3490	15.76	20231101	5970	-32.33	20230207	3490	15.76	20231101	1.05	N	330730	500	90 억		113378	N	N	52	N	00	N
115	20231208	151021	57	100.00	KOSDAQ		금융	N	N	N	N		N	4040	-5	5	-0.12	87670160	21690	115.89	4045	4075	4015	5250	2835	4045	4041.96	0.63	0	-701	4098	4071	4038	4011	3978	4085	4025	91	1205	500	2910	5	1	18135830	733	9.95	0.81	12	0.12	406.00	4976.00	5970	20230207	-32.33	3490	20231101	15.76	5970	-32.33	20230207	3490	15.76	20231101	5970	-32.33	20230207	3490	15.76	20231101	1.05	N	330730	500	90 억		113378	N	N	0	N	00	N
116	20231208	141020	57	100.00	KOSDAQ		금융	N	N	N	N		N	4040	-5	5	-0.12	80012240	19789	105.73	4045	4075	4015	5250	2835	4045	4043.27	0.63	0	-399	4098	4071	4038	4011	3978	4085	4025	91	1205	500	2910	5	1	18135830	733	9.95	0.81	12	0.11	406.00	4976.00	5970	20230207	-32.33	3490	20231101	15.76	5970	-32.33	20230207	3490	15.76	20231101	5970	-32.33	20230207	3490	15.76	20231101	1.05	N	330730	500	90 억		113378	N	N	0	N	00	N
117	20231208	131017	57	100.00	KOSDAQ		금융	N	N	N	N		N	4040	-5	5	-0.12	73485085	18170	97.08	4045	4075	4015	5250	2835	4045	4044.31	0.63	0	-493	4098	4071	4038	4011	3978	4085	4025	91	1205	500	2910	5	1	18135830	733	9.95	0.81	12	0.10	406.00	4976.00	5970	20230207	-32.33	3490	20231101	15.76	5970	-32.33	20230207	3490	15.76	20231101	5970	-32.33	20230207	3490	15.76	20231101	1.05	N	330730	500	90 억		113378	N	N	0	N	00	N
118	20231208	121015	57	100.00	KOSDAQ		금융	N	N	N	N		N	4035	-10	5	-0.25	63253915	15626	83.49	4045	4075	4025	5250	2835	4045	4047.99	0.63	0	-955	4098	4071	4038	4011	3978	4085	4025	91	1205	500	2910	5	1	18135830	732	9.94	0.81	12	0.09	406.00	4976.00	5970	20230207	-32.41	3490	20231101	15.62	5970	-32.41	20230207	3490	15.62	20231101	5970	-32.41	20230207	3490	15.62	20231101	1.05	N	330730	500	90 억		113378	N	N	0	N	00	N
119	20231208	111010	57	100.00	KOSDAQ		금융	N	N	N	N		N	4035	-10	5	-0.25	48769245	12031	64.28	4045	4075	4030	5250	2835	4045	4053.63	0.63	0	-704	4098	4071	4038	4011	3978	4085	4025	91	1205	500	2910	5	1	18135830	732	9.94	0.81	12	0.07	406.00	4976.00	5970	20230207	-32.41	3490	20231101	15.62	5970	-32.41	20230207	3490	15.62	20231101	5970	-32.41	20230207	3490	15.62	20231101	1.05	N	330730	500	90 억		113378	N	N	0	N	00	N
120	20231208	101019	57	100.00	KOSDAQ		금융	N	N	N	N		N	4055	10	2	0.25	39010300	9618	51.39	4045	4075	4040	5250	2835	4045	4055.97	0.63	0	142	4098	4071	4038	4011	3978	4085	4025	91	1205	500	2910	5	1	18135830	735	9.99	0.81	12	0.05	406.00	4976.00	5970	20230207	-32.08	3490	20231101	16.19	5970	-32.08	20230207	3490	16.19	20231101	5970	-32.08	20230207	3490	16.19	20231101	1.05	N	330730	500	90 억		113378	N	N	0	N	00	N
121	20231208	091009	57	100.00	KOSDAQ		금융	N	N	N	N		N	4050	5	2	0.12	550380	136	0.73	4045	4050	4040	5250	2835	4045	4046.91	0.63	0	-10	4098	4071	4038	4011	3978	4085	4025	91	1205	500	2910	5	1	18135830	735	9.98	0.81	12	0.00	406.00	4976.00	5970	20230207	-32.16	3490	20231101	16.05	5970	-32.16	20230207	3490	16.05	20231101	5970	-32.16	20230207	3490	16.05	20231101	1.05	N	330730	500	90 억		113378	N	N	0	N	00	N
122	20231207	161013	57	100.00	KOSDAQ		금융	N	N	N	N		N	4045	-5	5	-0.12	75170120	18642	29.54	4005	4065	4005	5260	2835	4050	4032.28	0.63	0	-89	4126	4087	4031	3992	3936	4107	4012	91	1210	500	2910	5	1	18135830	734	9.96	0.81	12	0.10	406.00	4976.00	5970	20230207	-32.24	3490	20231101	15.90	5970	-32.24	20230207	3490	15.90	20231101	5970	-32.24	20230207	3490	15.90	20231101	1.05	N	330730	500	90 억		113419	N	N	0	N	00	N
123	20231207	151014	57	100.00	KOSDAQ		금융	N	N	N	N		N	4045	-5	5	-0.12	74393620	18450	29.23	4005	4065	4005	5260	2835	4050	4032.17	0.63	0	-48	4126	4087	4031	3992	3936	4107	4012	91	1210	500	2910	5	1	18135830	734	9.96	0.81	12	0.10	406.00	4976.00	5970	20230207	-32.24	3490	20231101	15.90	5970	-32.24	20230207	3490	15.90	20231101	5970	-32.24	20230207	3490	15.90	20231101	1.05	N	330730	500	90 억		113419	N	N	0	N	00	N
124	20231207	141010	57	100.00	KOSDAQ		금융	N	N	N	N		N	4050	0	3	0.00	52963505	13155	20.84	4005	4060	4005	5260	2835	4050	4026.11	0.63	0	1270	4126	4087	4031	3992	3936	4107	4012	91	1210	500	2910	5	1	18135830	735	9.98	0.81	12	0.07	406.00	4976.00	5970	20230207	-32.16	3490	20231101	16.05	5970	-32.16	20230207	3490	16.05	20231101	5970	-32.16	20230207	3490	16.05	20231101	1.05	N	330730	500	90 억		113419	N	N	0	N	00	N
125	20231207	131008	57	100.00	KOSDAQ		금융	N	N	N	N		N	4050	0	3	0.00	52402035	13016	20.62	4005	4060	4005	5260	2835	4050	4025.97	0.63	0	1240	4126	4087	4031	3992	3936	4107	4012	91	1210	500	2910	5	1	18135830	735	9.98	0.81	12	0.07	406.00	4976.00	5970	20230207	-32.16	3490	20231101	16.05	5970	-32.16	20230207	3490	16.05	20231101	5970	-32.16	20230207	3490	16.05	20231101	1.05	N	330730	500	90 억		113419	N	N	0	N	00	N
126	20231207	121011	57	100.00	KOSDAQ		금융	N	N	N	N		N	4020	-30	5	-0.74	47517490	11805	18.70	4005	4060	4005	5260	2835	4050	4025.20	0.63	0	979	4126	4087	4031	3992	3936	4107	4012	91	1210	500	2910	5	1	18135830	729	9.90	0.81	12	0.07	406.00	4976.00	5970	20230207	-32.66	3490	20231101	15.19	5970	-32.66	20230207	3490	15.19	20231101	5970	-32.66	20230207	3490	15.19	20231101	1.05	N	330730	500	90 억		113419	N	N	0	N	00	N
127	20231207	111002	57	100.00	KOSDAQ		금융	N	N	N	N		N	4020	-30	5	-0.74	28825295	7153	11.33	4005	4060	4005	5260	2835	4050	4029.82	0.63	0	215	4126	4087	4031	3992	3936	4107	4012	91	1210	500	2910	5	1	18135830	729	9.90	0.81	12	0.04	406.00	4976.00	5970	20230207	-32.66	3490	20231101	15.19	5970	-32.66	20230207	3490	15.19	20231101	5970	-32.66	20230207	3490	15.19	20231101	1.05	N	330730	500	90 억		113419	N	N	0	N	00	N
128	20231207	101005	57	100.00	KOSDAQ		금융	N	N	N	N		N	4020	-30	5	-0.74	19273410	4777	7.57	4005	4060	4005	5260	2835	4050	4034.63	0.63	0	160	4126	4087	4031	3992	3936	4107	4012	91	1210	500	2910	5	1	18135830	729	9.90	0.81	12	0.03	406.00	4976.00	5970	20230207	-32.66	3490	20231101	15.19	5970	-32.66	20230207	3490	15.19	20231101	5970	-32.66	20230207	3490	15.19	20231101	1.05	N	330730	500	90 억		113419	N	N	0	N	00	N
129	20231207	091010	57	100.00	KOSDAQ		금융	N	N	N	N		N	4035	-15	5	-0.37	1811540	452	0.72	4005	4035	4005	5260	2835	4050	4007.83	0.63	0	34	4126	4087	4031	3992	3936	4107	4012	91	1210	500	2910	5	1	18135830	732	9.94	0.81	12	0.00	406.00	4976.00	5970	20230207	-32.41	3490	20231101	15.62	5970	-32.41	20230207	3490	15.62	20231101	5970	-32.41	20230207	3490	15.62	20231101	1.05	N	330730	500	90 억		113419	N	N	0	N	00	N
130	20231206	160959	57	100.00	KOSDAQ		금융	N	N	N	N		N	4050	70	2	1.76	253365265	62951	248.29	3995	4070	3975	5170	2790	3980	4024.80	0.63	0	-162	4010	3995	3965	3950	3920	4002	3957	91	1190	500	2860	5	1	18135830	735	9.98	0.81	12	0.35	406.00	4976.00	5970	20230207	-32.16	3490	20231101	16.05	5970	-32.16	20230207	3490	16.05	20231101	5970	-32.16	20230207	3490	16.05	20231101	1.03	N	330730	500	90 억		114176	N	N	0	N	00	N
131	20231206	151015	57	100.00	KOSDAQ		금융	N	N	N	N		N	4030	50	2	1.26	232022655	57672	227.47	3995	4070	3975	5170	2790	3980	4023.14	0.63	0	495	4010	3995	3965	3950	3920	4002	3957	91	1190	500	2860	5	1	18135830	731	9.93	0.81	12	0.32	406.00	4976.00	5970	20230207	-32.50	3490	20231101	15.47	5970	-32.50	20230207	3490	15.47	20231101	5970	-32.50	20230207	3490	15.47	20231101	1.03	N	330730	500	90 억		114176	N	N	0	N	00	N
132	20231206	141011	57	100.00	KOSDAQ		금융	N	N	N	N		N	4035	55	2	1.38	209151360	51983	205.03	3995	4070	3975	5170	2790	3980	4023.46	0.63	0	1322	4010	3995	3965	3950	3920	4002	3957	91	1190	500	2860	5	1	18135830	732	9.94	0.81	12	0.29	406.00	4976.00	5970	20230207	-32.41	3490	20231101	15.62	5970	-32.41	20230207	3490	15.62	20231101	5970	-32.41	20230207	3490	15.62	20231101	1.03	N	330730	500	90 억		114176	N	N	0	N	00	N
133	20231206	130959	57	100.00	KOSDAQ		금융	N	N	N	N		N	4020	40	2	1.01	202240495	50266	198.26	3995	4070	3975	5170	2790	3980	4023.41	0.63	0	1038	4010	3995	3965	3950	3920	4002	3957	91	1190	500	2860	5	1	18135830	729	9.90	0.81	12	0.28	406.00	4976.00	5970	20230207	-32.66	3490	20231101	15.19	5970	-32.66	20230207	3490	15.19	20231101	5970	-32.66	20230207	3490	15.19	20231101	1.03	N	330730	500	90 억		114176	N	N	0	N	00	N
134	20231206	120955	57	100.00	KOSDAQ		금융	N	N	N	N		N	4035	55	2	1.38	196675795	48884	192.81	3995	4070	3975	5170	2790	3980	4023.32	0.63	0	1343	4010	3995	3965	3950	3920	4002	3957	91	1190	500	2860	5	1	18135830	732	9.94	0.81	12	0.27	406.00	4976.00	5970	20230207	-32.41	3490	20231101	15.62	5970	-32.41	20230207	3490	15.62	20231101	5970	-32.41	20230207	3490	15.62	20231101	1.03	N	330730	500	90 억		114176	N	N	0	N	00	N
135	20231206	111014	57	100.00	KOSDAQ		금융	N	N	N	N		N	4030	50	2	1.26	179306150	44574	175.81	3995	4070	3975	5170	2790	3980	4022.66	0.63	0	2608	4010	3995	3965	3950	3920	4002	3957	91	1190	500	2860	5	1	18135830	731	9.93	0.81	12	0.25	406.00	4976.00	5970	20230207	-32.50	3490	20231101	15.47	5970	-32.50	20230207	3490	15.47	20231101	5970	-32.50	20230207	3490	15.47	20231101	1.03	N	330730	500	90 억		114176	N	N	0	N	00	N
136	20231206	101003	57	100.00	KOSDAQ		금융	N	N	N	N		N	4040	60	2	1.51	133303680	33128	130.66	3995	4070	3975	5170	2790	3980	4023.90	0.63	0	2824	4010	3995	3965	3950	3920	4002	3957	91	1190	500	2860	5	1	18135830	733	9.95	0.81	12	0.18	406.00	4976.00	5970	20230207	-32.33	3490	20231101	15.76	5970	-32.33	20230207	3490	15.76	20231101	5970	-32.33	20230207	3490	15.76	20231101	1.03	N	330730	500	90 억		114176	N	N	0	N	00	N
137	20231206	091004	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	10	2	0.25	17054550	4277	16.87	3995	3995	3975	5170	2790	3980	3987.50	0.63	0	-169	4010	3995	3965	3950	3920	4002	3957	91	1190	500	2860	5	1	18135830	724	9.83	0.80	12	0.02	406.00	4976.00	5970	20230207	-33.17	3490	20231101	14.33	5970	-33.17	20230207	3490	14.33	20231101	5970	-33.17	20230207	3490	14.33	20231101	1.03	N	330730	500	90 억		114176	N	N	0	N	00	N
138	20231205	161006	57	100.00	KOSDAQ		금융	N	N	N	N		N	3980	-10	5	-0.25	98393960	24889	57.77	3970	3980	3935	5180	2795	3990	3953.20	0.62	0	1553	4080	4035	3955	3910	3830	4057	3932	91	1190	500	2870	5	1	18135830	722	9.80	0.80	12	0.14	406.00	4976.00	5970	20230207	-33.33	3490	20231101	14.04	5970	-33.33	20230207	3490	14.04	20231101	5970	-33.33	20230207	3490	14.04	20231101	1.04	N	330730	500	90 억		112839	N	N	0	N	00	N
139	20231205	151003	57	100.00	KOSDAQ		금융	N	N	N	N		N	3965	-25	5	-0.63	85281490	21590	50.11	3970	3980	3935	5180	2795	3990	3950.05	0.62	0	1829	4080	4035	3955	3910	3830	4057	3932	91	1190	500	2870	5	1	18135830	719	9.77	0.80	12	0.12	406.00	4976.00	5970	20230207	-33.58	3490	20231101	13.61	5970	-33.58	20230207	3490	13.61	20231101	5970	-33.58	20230207	3490	13.61	20231101	1.04	N	330730	500	90 억		112839	N	N	0	N	00	N
140	20231205	141002	57	100.00	KOSDAQ		금융	N	N	N	N		N	3970	-20	5	-0.50	79944850	20241	46.98	3970	3980	3935	5180	2795	3990	3949.65	0.62	0	1874	4080	4035	3955	3910	3830	4057	3932	91	1190	500	2870	5	1	18135830	720	9.78	0.80	12	0.11	406.00	4976.00	5970	20230207	-33.50	3490	20231101	13.75	5970	-33.50	20230207	3490	13.75	20231101	5970	-33.50	20230207	3490	13.75	20231101	1.04	N	330730	500	90 억		112839	N	N	0	N	00	N
141	20231205	130958	57	100.00	KOSDAQ		금융	N	N	N	N		N	3975	-15	5	-0.38	71987255	18229	42.31	3970	3980	3935	5180	2795	3990	3949.05	0.62	0	1939	4080	4035	3955	3910	3830	4057	3932	91	1190	500	2870	5	1	18135830	721	9.79	0.80	12	0.10	406.00	4976.00	5970	20230207	-33.42	3490	20231101	13.90	5970	-33.42	20230207	3490	13.90	20231101	5970	-33.42	20230207	3490	13.90	20231101	1.04	N	330730	500	90 억		112839	N	N	0	N	00	N
142	20231205	120956	57	100.00	KOSDAQ		금융	N	N	N	N		N	3960	-30	5	-0.75	69009780	17479	40.57	3970	3980	3935	5180	2795	3990	3948.15	0.62	0	2199	4080	4035	3955	3910	3830	4057	3932	91	1190	500	2870	5	1	18135830	718	9.75	0.80	12	0.10	406.00	4976.00	5970	20230207	-33.67	3490	20231101	13.47	5970	-33.67	20230207	3490	13.47	20231101	5970	-33.67	20230207	3490	13.47	20231101	1.04	N	330730	500	90 억		112839	N	N	0	N	00	N
143	20231205	110956	57	100.00	KOSDAQ		금융	N	N	N	N		N	3960	-30	5	-0.75	63502305	16084	37.33	3970	3980	3935	5180	2795	3990	3948.17	0.62	0	2025	4080	4035	3955	3910	3830	4057	3932	91	1190	500	2870	5	1	18135830	718	9.75	0.80	12	0.09	406.00	4976.00	5970	20230207	-33.67	3490	20231101	13.47	5970	-33.67	20230207	3490	13.47	20231101	5970	-33.67	20230207	3490	13.47	20231101	1.04	N	330730	500	90 억		112839	N	N	0	N	00	N
144	20231205	100959	57	100.00	KOSDAQ		금융	N	N	N	N		N	3960	-30	5	-0.75	58430680	14801	34.35	3970	3980	3935	5180	2795	3990	3947.75	0.62	0	1933	4080	4035	3955	3910	3830	4057	3932	91	1190	500	2870	5	1	18135830	718	9.75	0.80	12	0.08	406.00	4976.00	5970	20230207	-33.67	3490	20231101	13.47	5970	-33.67	20230207	3490	13.47	20231101	5970	-33.67	20230207	3490	13.47	20231101	1.04	N	330730	500	90 억		112839	N	N	0	N	00	N
145	20231205	090955	57	100.00	KOSDAQ		금융	N	N	N	N		N	3960	-30	5	-0.75	6790610	1714	3.98	3970	3980	3940	5180	2795	3990	3961.85	0.62	0	-780	4080	4035	3955	3910	3830	4057	3932	91	1190	500	2870	5	1	18135830	718	9.75	0.80	12	0.01	406.00	4976.00	5970	20230207	-33.67	3490	20231101	13.47	5970	-33.67	20230207	3490	13.47	20231101	5970	-33.67	20230207	3490	13.47	20231101	1.04	N	330730	500	90 억		112839	N	N	0	N	00	N
146	20231204	160953	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	95	2	2.44	163794660	41392	281.00	3875	4000	3875	5060	2730	3895	3957.08	0.59	0	6113	3931	3912	3876	3857	3821	3922	3867	91	1165	500	2800	5	1	18135830	724	9.83	0.80	12	0.23	406.00	4976.00	5970	20230207	-33.17	3490	20231101	14.33	5970	-33.17	20230207	3490	14.33	20231101	5970	-33.17	20230207	3490	14.33	20231101	1.03	N	330730	500	90 억		106307	N	N	0	N	00	N
147	20231204	150955	57	100.00	KOSDAQ		금융	N	N	N	N		N	3965	70	2	1.80	155513890	39311	266.88	3875	4000	3875	5060	2730	3895	3955.99	0.59	0	5975	3931	3912	3876	3857	3821	3922	3867	91	1165	500	2800	5	1	18135830	719	9.77	0.80	12	0.22	406.00	4976.00	5970	20230207	-33.58	3490	20231101	13.61	5970	-33.58	20230207	3490	13.61	20231101	5970	-33.58	20230207	3490	13.61	20231101	1.03	N	330730	500	90 억		106307	N	N	0	N	00	N
148	20231204	140948	57	100.00	KOSDAQ		금융	N	N	N	N		N	3985	90	2	2.31	138070360	34922	237.08	3875	4000	3875	5060	2730	3895	3953.68	0.59	0	4591	3931	3912	3876	3857	3821	3922	3867	91	1165	500	2800	5	1	18135830	723	9.82	0.80	12	0.19	406.00	4976.00	5970	20230207	-33.25	3490	20231101	14.18	5970	-33.25	20230207	3490	14.18	20231101	5970	-33.25	20230207	3490	14.18	20231101	1.03	N	330730	500	90 억		106307	N	N	0	N	00	N
149	20231204	130947	57	100.00	KOSDAQ		금융	N	N	N	N		N	3970	75	2	1.93	108513100	27513	186.78	3875	3975	3875	5060	2730	3895	3944.07	0.59	0	4132	3931	3912	3876	3857	3821	3922	3867	91	1165	500	2800	5	1	18135830	720	9.78	0.80	12	0.15	406.00	4976.00	5970	20230207	-33.50	3490	20231101	13.75	5970	-33.50	20230207	3490	13.75	20231101	5970	-33.50	20230207	3490	13.75	20231101	1.03	N	330730	500	90 억		106307	N	N	0	N	00	N
150	20231204	120949	57	100.00	KOSDAQ		금융	N	N	N	N		N	3965	70	2	1.80	88117390	22363	151.82	3875	3975	3875	5060	2730	3895	3940.32	0.59	0	2992	3931	3912	3876	3857	3821	3922	3867	91	1165	500	2800	5	1	18135830	719	9.77	0.80	12	0.12	406.00	4976.00	5970	20230207	-33.58	3490	20231101	13.61	5970	-33.58	20230207	3490	13.61	20231101	5970	-33.58	20230207	3490	13.61	20231101	1.03	N	330730	500	90 억		106307	N	N	0	N	00	N
151	20231204	110951	57	100.00	KOSDAQ		금융	N	N	N	N		N	3950	55	2	1.41	48643350	12381	84.05	3875	3955	3875	5060	2730	3895	3928.87	0.59	0	754	3931	3912	3876	3857	3821	3922	3867	91	1165	500	2800	5	1	18135830	716	9.73	0.79	12	0.07	406.00	4976.00	5970	20230207	-33.84	3490	20231101	13.18	5970	-33.84	20230207	3490	13.18	20231101	5970	-33.84	20230207	3490	13.18	20231101	1.03	N	330730	500	90 억		106307	N	N	0	N	00	N
152	20231204	100948	57	100.00	KOSDAQ		금융	N	N	N	N		N	3930	35	2	0.90	19158125	4898	33.25	3875	3935	3875	5060	2730	3895	3911.42	0.59	0	39	3931	3912	3876	3857	3821	3922	3867	91	1165	500	2800	5	1	18135830	713	9.68	0.79	12	0.03	406.00	4976.00	5970	20230207	-34.17	3490	20231101	12.61	5970	-34.17	20230207	3490	12.61	20231101	5970	-34.17	20230207	3490	12.61	20231101	1.03	N	330730	500	90 억		106307	N	N	0	N	00	N
153	20231204	090948	57	100.00	KOSDAQ		금융	N	N	N	N		N	3895	0	3	0.00	2180335	561	3.81	3875	3895	3875	5060	2730	3895	3886.52	0.59	0	279	3931	3912	3876	3857	3821	3922	3867	91	1165	500	2800	5	1	18135830	706	9.59	0.78	12	0.00	406.00	4976.00	5970	20230207	-34.76	3490	20231101	11.60	5970	-34.76	20230207	3490	11.60	20231101	5970	-34.76	20230207	3490	11.60	20231101	1.03	N	330730	500	90 억		106307	N	N	0	N	00	N
154	20231201	160950	57	100.00	KOSDAQ		금융	N	N	N	N		N	3895	40	2	1.04	52968535	13689	96.64	3855	3895	3840	5010	2700	3855	3869.36	0.57	0	2676	3898	3876	3843	3821	3788	3860	3805	91	1155	500	2770	5	1	18135830	706	9.59	0.78	12	0.08	406.00	4976.00	5970	20230207	-34.76	3490	20231101	11.60	5970	-34.76	20230207	3490	11.60	20231101	5970	-34.76	20230207	3490	11.60	20231101	1.03	N	330730	500	90 억		103585	N	N	0	N	00	N
155	20231201	150947	57	100.00	KOSDAQ		금융	N	N	N	N		N	3865	10	2	0.26	44550265	11514	81.28	3855	3895	3840	5010	2700	3855	3869.23	0.57	0	1666	3898	3876	3843	3821	3788	3860	3805	91	1155	500	2770	5	1	18135830	701	9.52	0.78	12	0.06	406.00	4976.00	5970	20230207	-35.26	3490	20231101	10.74	5970	-35.26	20230207	3490	10.74	20231101	5970	-35.26	20230207	3490	10.74	20231101	1.03	N	330730	500	90 억		103585	N	N	0	N	00	N
156	20231201	140946	57	100.00	KOSDAQ		금융	N	N	N	N		N	3890	35	2	0.91	31237060	8077	57.02	3855	3890	3840	5010	2700	3855	3867.41	0.57	0	292	3898	3876	3843	3821	3788	3860	3805	91	1155	500	2770	5	1	18135830	705	9.58	0.78	12	0.04	406.00	4976.00	5970	20230207	-34.84	3490	20231101	11.46	5970	-34.84	20230207	3490	11.46	20231101	5970	-34.84	20230207	3490	11.46	20231101	1.03	N	330730	500	90 억		103585	N	N	0	N	00	N
157	20231201	130949	57	100.00	KOSDAQ		금융	N	N	N	N		N	3880	25	2	0.65	28761130	7439	52.52	3855	3885	3840	5010	2700	3855	3866.26	0.57	0	298	3898	3876	3843	3821	3788	3860	3805	91	1155	500	2770	5	1	18135830	704	9.56	0.78	12	0.04	406.00	4976.00	5970	20230207	-35.01	3490	20231101	11.17	5970	-35.01	20230207	3490	11.17	20231101	5970	-35.01	20230207	3490	11.17	20231101	1.03	N	330730	500	90 억		103585	N	N	0	N	00	N
158	20231201	120954	57	100.00	KOSDAQ		금융	N	N	N	N		N	3855	0	3	0.00	28330725	7328	51.73	3855	3885	3840	5010	2700	3855	3866.09	0.57	0	298	3898	3876	3843	3821	3788	3860	3805	91	1155	500	2770	5	1	18135830	699	9.50	0.77	12	0.04	406.00	4976.00	5970	20230207	-35.43	3490	20231101	10.46	5970	-35.43	20230207	3490	10.46	20231101	5970	-35.43	20230207	3490	10.46	20231101	1.03	N	330730	500	90 억		103585	N	N	0	N	00	N
159	20231201	110949	57	100.00	KOSDAQ		금융	N	N	N	N		N	3880	25	2	0.65	25256895	6533	46.12	3855	3885	3840	5010	2700	3855	3866.05	0.57	0	233	3898	3876	3843	3821	3788	3860	3805	91	1155	500	2770	5	1	18135830	704	9.56	0.78	12	0.04	406.00	4976.00	5970	20230207	-35.01	3490	20231101	11.17	5970	-35.01	20230207	3490	11.17	20231101	5970	-35.01	20230207	3490	11.17	20231101	1.03	N	330730	500	90 억		103585	N	N	0	N	00	N
160	20231201	100956	57	100.00	KOSDAQ		금융	N	N	N	N		N	3855	0	3	0.00	17198605	4453	31.44	3855	3875	3840	5010	2700	3855	3862.25	0.57	0	-322	3898	3876	3843	3821	3788	3860	3805	91	1155	500	2770	5	1	18135830	699	9.50	0.77	12	0.02	406.00	4976.00	5970	20230207	-35.43	3490	20231101	10.46	5970	-35.43	20230207	3490	10.46	20231101	5970	-35.43	20230207	3490	10.46	20231101	1.03	N	330730	500	90 억		103585	N	N	0	N	00	N
161	20231201	090945	57	100.00	KOSDAQ		금융	N	N	N	N		N	3855	0	3	0.00	2794875	725	5.12	3855	3855	3855	5010	2700	3855	3855.00	0.57	0	-65	3898	3876	3843	3821	3788	3860	3805	91	1155	500	2770	5	1	18135830	699	9.50	0.77	12	0.00	406.00	4976.00	5970	20230207	-35.43	3490	20231101	10.46	5970	-35.43	20230207	3490	10.46	20231101	5970	-35.43	20230207	3490	10.46	20231101	1.03	N	330730	500	90 억		103585	N	N	0	N	00	N