KissMeData/452980/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	1860	9	2	0.49	128526060	69285	166.39	1851	1861	1850	2405	1296	1851	1855.03	6.48	23881	54837	1859	1855	1850	1846	1841	1857	1848	19	554	100	1290	1	1	18905000	352	0.00	0.00	12	0.37	0.00	0.00	2000	20231004	-7.00	1839	20231219	1.14	2000	-7.00	20231004	1839	1.14	20231219	2000	-7.00	20231004	1839	1.14	20231219	0.00	N	452980	100	18 억		1225644	N	N	0	N	00	N
3	20231229	151423	57	100.00	KOSDAQ		금융	N	N	N	N		N	1860	9	2	0.49	128526060	69285	166.39	1851	1861	1850	2405	1296	1851	1855.03	6.48	23881	54837	1859	1855	1850	1846	1841	1857	1848	19	554	100	1290	1	1	18905000	352	0.00	0.00	12	0.37	0.00	0.00	2000	20231004	-7.00	1839	20231219	1.14	2000	-7.00	20231004	1839	1.14	20231219	2000	-7.00	20231004	1839	1.14	20231219	0.00	N	452980	100	18 억		1225644	N	N	0	N	00	N
4	20231229	141421	57	100.00	KOSDAQ		금융	N	N	N	N		N	1860	9	2	0.49	128526060	69285	166.39	1851	1861	1850	2405	1296	1851	1855.03	6.48	23881	54837	1859	1855	1850	1846	1841	1857	1848	19	554	100	1290	1	1	18905000	352	0.00	0.00	12	0.37	0.00	0.00	2000	20231004	-7.00	1839	20231219	1.14	2000	-7.00	20231004	1839	1.14	20231219	2000	-7.00	20231004	1839	1.14	20231219	0.00	N	452980	100	18 억		1225644	N	N	0	N	00	N
5	20231229	131422	57	100.00	KOSDAQ		금융	N	N	N	N		N	1860	9	2	0.49	128526060	69285	166.39	1851	1861	1850	2405	1296	1851	1855.03	6.48	23881	54837	1859	1855	1850	1846	1841	1857	1848	19	554	100	1290	1	1	18905000	352	0.00	0.00	12	0.37	0.00	0.00	2000	20231004	-7.00	1839	20231219	1.14	2000	-7.00	20231004	1839	1.14	20231219	2000	-7.00	20231004	1839	1.14	20231219	0.00	N	452980	100	18 억		1225644	N	N	0	N	00	N
6	20231229	121425	57	100.00	KOSDAQ		금융	N	N	N	N		N	1860	9	2	0.49	128526060	69285	166.39	1851	1861	1850	2405	1296	1851	1855.03	6.48	23881	54837	1859	1855	1850	1846	1841	1857	1848	19	554	100	1290	1	1	18905000	352	0.00	0.00	12	0.37	0.00	0.00	2000	20231004	-7.00	1839	20231219	1.14	2000	-7.00	20231004	1839	1.14	20231219	2000	-7.00	20231004	1839	1.14	20231219	0.00	N	452980	100	18 억		1225644	N	N	0	N	00	N
7	20231229	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	1860	9	2	0.49	128526060	69285	166.39	1851	1861	1850	2405	1296	1851	1855.03	6.48	23881	54837	1859	1855	1850	1846	1841	1857	1848	19	554	100	1290	1	1	18905000	352	0.00	0.00	12	0.37	0.00	0.00	2000	20231004	-7.00	1839	20231219	1.14	2000	-7.00	20231004	1839	1.14	20231219	2000	-7.00	20231004	1839	1.14	20231219	0.00	N	452980	100	18 억		1225644	N	N	0	N	00	N
8	20231229	101333	57	100.00	KOSDAQ		금융	N	N	N	N		N	1860	9	2	0.49	128526060	69285	166.39	1851	1861	1850	2405	1296	1851	1855.03	6.48	23881	54837	1859	1855	1850	1846	1841	1857	1848	19	554	100	1290	1	1	18905000	352	0.00	0.00	12	0.37	0.00	0.00	2000	20231004	-7.00	1839	20231219	1.14	2000	-7.00	20231004	1839	1.14	20231219	2000	-7.00	20231004	1839	1.14	20231219	0.00	N	452980	100	18 억		1225644	N	N	0	N	00	N
9	20231229	091332	57	100.00	KOSDAQ		금융	N	N	N	N		N	1860	9	2	0.49	128526060	69285	166.39	1851	1861	1850	2405	1296	1851	1855.03	6.48	23881	54837	1859	1855	1850	1846	1841	1857	1848	19	554	100	1290	1	1	18905000	352	0.00	0.00	12	0.37	0.00	0.00	2000	20231004	-7.00	1839	20231219	1.14	2000	-7.00	20231004	1839	1.14	20231219	2000	-7.00	20231004	1839	1.14	20231219	0.00	N	452980	100	18 억		1225644	N	N	0	N	00	N
10	20231228	161319	57	100.00	KOSDAQ		금융	N	N	N	N		N	1860	9	2	0.49	128518621	69281	166.38	1851	1861	1850	2405	1296	1851	1855.03	6.36	0	54837	1859	1855	1850	1846	1841	1857	1848	19	554	100	1290	1	1	18905000	352	0.00	0.00	12	0.37	0.00	0.00	2000	20231004	-7.00	1839	20231219	1.14	2000	-7.00	20231004	1839	1.14	20231219	2000	-7.00	20231004	1839	1.14	20231219	0.00	N	452980	100	18 억		1201763	N	N	0	N	00	N
11	20231228	151329	57	100.00	KOSDAQ		금융	N	N	N	N		N	1860	9	2	0.49	125751167	67793	162.81	1851	1860	1850	2405	1296	1851	1854.93	6.36	0	54437	1859	1855	1850	1846	1841	1857	1848	19	554	100	1290	1	1	18905000	352	0.00	0.00	12	0.36	0.00	0.00	2000	20231004	-7.00	1839	20231219	1.14	2000	-7.00	20231004	1839	1.14	20231219	2000	-7.00	20231004	1839	1.14	20231219	0.00	N	452980	100	18 억		1201763	N	N	0	N	00	N
12	20231228	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	1859	8	2	0.43	114368866	61672	148.11	1851	1860	1850	2405	1296	1851	1854.47	6.36	0	51636	1859	1855	1850	1846	1841	1857	1848	19	554	100	1290	1	1	18905000	351	0.00	0.00	12	0.33	0.00	0.00	2000	20231004	-7.05	1839	20231219	1.09	2000	-7.05	20231004	1839	1.09	20231219	2000	-7.05	20231004	1839	1.09	20231219	0.00	N	452980	100	18 억		1201763	N	N	0	N	00	N
13	20231228	131333	57	100.00	KOSDAQ		금융	N	N	N	N		N	1856	5	2	0.27	75965301	41009	98.48	1851	1858	1850	2405	1296	1851	1852.41	6.36	0	32911	1859	1855	1850	1846	1841	1857	1848	19	554	100	1290	1	1	18905000	351	0.00	0.00	12	0.22	0.00	0.00	2000	20231004	-7.20	1839	20231219	0.92	2000	-7.20	20231004	1839	0.92	20231219	2000	-7.20	20231004	1839	0.92	20231219	0.00	N	452980	100	18 억		1201763	N	N	0	N	00	N
14	20231228	121321	57	100.00	KOSDAQ		금융	N	N	N	N		N	1856	5	2	0.27	70582037	38108	91.52	1851	1858	1850	2405	1296	1851	1852.16	6.36	0	31949	1859	1855	1850	1846	1841	1857	1848	19	554	100	1290	1	1	18905000	351	0.00	0.00	12	0.20	0.00	0.00	2000	20231004	-7.20	1839	20231219	0.92	2000	-7.20	20231004	1839	0.92	20231219	2000	-7.20	20231004	1839	0.92	20231219	0.00	N	452980	100	18 억		1201763	N	N	0	N	00	N
15	20231228	111326	57	100.00	KOSDAQ		금융	N	N	N	N		N	1855	4	2	0.22	58279956	31477	75.59	1851	1858	1850	2405	1296	1851	1851.51	6.36	0	26384	1859	1855	1850	1846	1841	1857	1848	19	554	100	1290	1	1	18905000	351	0.00	0.00	12	0.17	0.00	0.00	2000	20231004	-7.25	1839	20231219	0.87	2000	-7.25	20231004	1839	0.87	20231219	2000	-7.25	20231004	1839	0.87	20231219	0.00	N	452980	100	18 억		1201763	N	N	0	N	00	N
16	20231228	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	1855	4	2	0.22	57010716	30793	73.95	1851	1858	1850	2405	1296	1851	1851.42	6.36	0	25920	1859	1855	1850	1846	1841	1857	1848	19	554	100	1290	1	1	18905000	351	0.00	0.00	12	0.16	0.00	0.00	2000	20231004	-7.25	1839	20231219	0.87	2000	-7.25	20231004	1839	0.87	20231219	2000	-7.25	20231004	1839	0.87	20231219	0.00	N	452980	100	18 억		1201763	N	N	0	N	00	N
17	20231228	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	1851	0	3	0.00	853310	461	1.11	1851	1851	1850	2405	1296	1851	1851.00	6.36	0	432	1859	1855	1850	1846	1841	1857	1848	19	554	100	1290	1	1	18905000	350	0.00	0.00	12	0.00	0.00	0.00	2000	20231004	-7.45	1839	20231219	0.65	2000	-7.45	20231004	1839	0.65	20231219	2000	-7.45	20231004	1839	0.65	20231219	0.00	N	452980	100	18 억		1201763	N	N	0	N	00	N
18	20231227	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	1851	0	3	0.00	76915226	41640	28.61	1849	1854	1845	2405	1296	1851	1847.15	6.36	0	-1345	1863	1856	1850	1843	1837	1860	1847	19	554	100	1290	1	1	18905000	350	0.00	0.00	12	0.22	0.00	0.00	2000	20231004	-7.45	1839	20231219	0.65	2000	-7.45	20231004	1839	0.65	20231219	2000	-7.45	20231004	1839	0.65	20231219	0.00	N	452980	100	18 억		1203110	N	N	0	N	00	N
19	20231227	151324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1846	-5	5	-0.27	76839501	41599	28.58	1849	1854	1845	2405	1296	1851	1847.15	6.36	0	-1348	1863	1856	1850	1843	1837	1860	1847	19	554	100	1290	1	1	18905000	349	0.00	0.00	12	0.22	0.00	0.00	2000	20231004	-7.70	1839	20231219	0.38	2000	-7.70	20231004	1839	0.38	20231219	2000	-7.70	20231004	1839	0.38	20231219	0.00	N	452980	100	18 억		1203110	N	N	0	N	00	N
20	20231227	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	1845	-6	5	-0.32	62731226	33957	23.33	1849	1854	1845	2405	1296	1851	1847.37	6.36	0	-1348	1863	1856	1850	1843	1837	1860	1847	19	554	100	1290	1	1	18905000	349	0.00	0.00	12	0.18	0.00	0.00	2000	20231004	-7.75	1839	20231219	0.33	2000	-7.75	20231004	1839	0.33	20231219	2000	-7.75	20231004	1839	0.33	20231219	0.00	N	452980	100	18 억		1203110	N	N	0	N	00	N
21	20231227	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	1847	-4	5	-0.22	37091329	20063	13.79	1849	1854	1847	2405	1296	1851	1848.74	6.36	0	-1475	1863	1856	1850	1843	1837	1860	1847	19	554	100	1290	1	1	18905000	349	0.00	0.00	12	0.11	0.00	0.00	2000	20231004	-7.65	1839	20231219	0.44	2000	-7.65	20231004	1839	0.44	20231219	2000	-7.65	20231004	1839	0.44	20231219	0.00	N	452980	100	18 억		1203110	N	N	0	N	00	N
22	20231227	121308	57	100.00	KOSDAQ		금융	N	N	N	N		N	1849	-2	5	-0.11	21762650	11768	8.09	1849	1854	1848	2405	1296	1851	1849.31	6.36	0	-241	1863	1856	1850	1843	1837	1860	1847	19	554	100	1290	1	1	18905000	350	0.00	0.00	12	0.06	0.00	0.00	2000	20231004	-7.55	1839	20231219	0.54	2000	-7.55	20231004	1839	0.54	20231219	2000	-7.55	20231004	1839	0.54	20231219	0.00	N	452980	100	18 억		1203110	N	N	0	N	00	N
23	20231227	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	1849	-2	5	-0.11	19835982	10726	7.37	1849	1854	1848	2405	1296	1851	1849.34	6.36	0	-241	1863	1856	1850	1843	1837	1860	1847	19	554	100	1290	1	1	18905000	350	0.00	0.00	12	0.06	0.00	0.00	2000	20231004	-7.55	1839	20231219	0.54	2000	-7.55	20231004	1839	0.54	20231219	2000	-7.55	20231004	1839	0.54	20231219	0.00	N	452980	100	18 억		1203110	N	N	0	N	00	N
24	20231227	101318	57	100.00	KOSDAQ		금융	N	N	N	N		N	1850	-1	5	-0.05	18104324	9790	6.73	1849	1854	1848	2405	1296	1851	1849.27	6.36	0	-241	1863	1856	1850	1843	1837	1860	1847	19	554	100	1290	1	1	18905000	350	0.00	0.00	12	0.05	0.00	0.00	2000	20231004	-7.50	1839	20231219	0.60	2000	-7.50	20231004	1839	0.60	20231219	2000	-7.50	20231004	1839	0.60	20231219	0.00	N	452980	100	18 억		1203110	N	N	0	N	00	N
25	20231227	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	1848	-3	5	-0.16	434418	235	0.16	1849	1849	1848	2405	1296	1851	1848.59	6.36	0	-5	1863	1856	1850	1843	1837	1860	1847	19	554	100	1290	1	1	18905000	349	0.00	0.00	12	0.00	0.00	0.00	2000	20231004	-7.60	1839	20231219	0.49	2000	-7.60	20231004	1839	0.49	20231219	2000	-7.60	20231004	1839	0.49	20231219	0.00	N	452980	100	18 억		1203110	N	N	0	N	00	N
26	20231226	161319	57	100.00	KOSDAQ		금융	N	N	N	N		N	1851	2	2	0.11	269027170	145360	129.82	1849	1857	1844	2400	1295	1849	1850.76	6.35	0	2676	1854	1851	1846	1843	1838	1853	1845	19	551	100	1290	1	1	18905000	350	0.00	0.00	12	0.77	0.00	0.00	2000	20231004	-7.45	1839	20231219	0.65	2000	-7.45	20231004	1839	0.65	20231219	2000	-7.45	20231004	1839	0.65	20231219	0.00	N	452980	100	18 억		1200434	N	N	0	N	00	N
27	20231226	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	1846	-3	5	-0.16	268951419	145319	129.78	1849	1857	1844	2400	1295	1849	1850.77	6.35	0	2673	1854	1851	1846	1843	1838	1853	1845	19	551	100	1290	1	1	18905000	349	0.00	0.00	12	0.77	0.00	0.00	2000	20231004	-7.70	1839	20231219	0.38	2000	-7.70	20231004	1839	0.38	20231219	2000	-7.70	20231004	1839	0.38	20231219	0.00	N	452980	100	18 억		1200434	N	N	0	N	00	N
28	20231226	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	1845	-4	5	-0.22	197017519	106508	95.12	1849	1857	1844	2400	1295	1849	1849.79	6.35	0	2280	1854	1851	1846	1843	1838	1853	1845	19	551	100	1290	1	1	18905000	349	0.00	0.00	12	0.56	0.00	0.00	2000	20231004	-7.75	1839	20231219	0.33	2000	-7.75	20231004	1839	0.33	20231219	2000	-7.75	20231004	1839	0.33	20231219	0.00	N	452980	100	18 억		1200434	N	N	0	N	00	N
29	20231226	131320	57	100.00	KOSDAQ		금융	N	N	N	N		N	1846	-3	5	-0.16	139479172	75472	67.40	1849	1854	1844	2400	1295	1849	1848.09	6.35	0	2400	1854	1851	1846	1843	1838	1853	1845	19	551	100	1290	1	1	18905000	349	0.00	0.00	12	0.40	0.00	0.00	2000	20231004	-7.70	1839	20231219	0.38	2000	-7.70	20231004	1839	0.38	20231219	2000	-7.70	20231004	1839	0.38	20231219	0.00	N	452980	100	18 억		1200434	N	N	0	N	00	N
30	20231226	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	1847	-2	5	-0.11	129396297	70012	62.53	1849	1854	1844	2400	1295	1849	1848.20	6.35	0	2400	1854	1851	1846	1843	1838	1853	1845	19	551	100	1290	1	1	18905000	349	0.00	0.00	12	0.37	0.00	0.00	2000	20231004	-7.65	1839	20231219	0.44	2000	-7.65	20231004	1839	0.44	20231219	2000	-7.65	20231004	1839	0.44	20231219	0.00	N	452980	100	18 억		1200434	N	N	0	N	00	N
31	20231226	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	1850	1	2	0.05	118902347	64336	57.46	1849	1854	1844	2400	1295	1849	1848.15	6.35	0	2400	1854	1851	1846	1843	1838	1853	1845	19	551	100	1290	1	1	18905000	350	0.00	0.00	12	0.34	0.00	0.00	2000	20231004	-7.50	1839	20231219	0.60	2000	-7.50	20231004	1839	0.60	20231219	2000	-7.50	20231004	1839	0.60	20231219	0.00	N	452980	100	18 억		1200434	N	N	0	N	00	N
32	20231226	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	1848	-1	5	-0.05	84600317	45779	40.88	1849	1854	1844	2400	1295	1849	1848.02	6.35	0	8150	1854	1851	1846	1843	1838	1853	1845	19	551	100	1290	1	1	18905000	349	0.00	0.00	12	0.24	0.00	0.00	2000	20231004	-7.60	1839	20231219	0.49	2000	-7.60	20231004	1839	0.49	20231219	2000	-7.60	20231004	1839	0.49	20231219	0.00	N	452980	100	18 억		1200434	N	N	0	N	00	N
33	20231226	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	1849	0	3	0.00	39309662	21287	19.01	1849	1850	1844	2400	1295	1849	1846.65	6.35	0	7988	1854	1851	1846	1843	1838	1853	1845	19	551	100	1290	1	1	18905000	350	0.00	0.00	12	0.11	0.00	0.00	2000	20231004	-7.55	1839	20231219	0.54	2000	-7.55	20231004	1839	0.54	20231219	2000	-7.55	20231004	1839	0.54	20231219	0.00	N	452980	100	18 억		1200434	N	N	0	N	00	N
34	20231222	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	1849	-1	5	-0.05	206376722	111972	183.09	1844	1849	1841	2405	1295	1850	1843.11	6.41	0	17808	1854	1851	1847	1844	1840	1853	1846	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.59	0.00	0.00	2000	20231004	-7.55	1839	20231219	0.54	2000	-7.55	20231004	1839	0.54	20231219	2000	-7.55	20231004	1839	0.54	20231219	0.00	N	452980	100	18 억		1212626	N	N	0	N	00	N
35	20231222	151254	57	100.00	KOSDAQ		금융	N	N	N	N		N	1844	-6	5	-0.32	204616426	111018	181.53	1844	1849	1841	2405	1295	1850	1843.09	6.41	0	17263	1854	1851	1847	1844	1840	1853	1846	19	555	100	1290	1	1	18905000	349	0.00	0.00	12	0.59	0.00	0.00	2000	20231004	-7.80	1839	20231219	0.27	2000	-7.80	20231004	1839	0.27	20231219	2000	-7.80	20231004	1839	0.27	20231219	0.00	N	452980	100	18 억		1212626	N	N	0	N	00	N
36	20231222	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	1845	-5	5	-0.27	180968010	98193	160.56	1844	1848	1841	2405	1295	1850	1842.98	6.41	0	12652	1854	1851	1847	1844	1840	1853	1846	19	555	100	1290	1	1	18905000	349	0.00	0.00	12	0.52	0.00	0.00	2000	20231004	-7.75	1839	20231219	0.33	2000	-7.75	20231004	1839	0.33	20231219	2000	-7.75	20231004	1839	0.33	20231219	0.00	N	452980	100	18 억		1212626	N	N	0	N	00	N
37	20231222	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	1842	-8	5	-0.43	152918042	82979	135.68	1844	1848	1841	2405	1295	1850	1842.85	6.41	0	8685	1854	1851	1847	1844	1840	1853	1846	19	555	100	1290	1	1	18905000	348	0.00	0.00	12	0.44	0.00	0.00	2000	20231004	-7.90	1839	20231219	0.16	2000	-7.90	20231004	1839	0.16	20231219	2000	-7.90	20231004	1839	0.16	20231219	0.00	N	452980	100	18 억		1212626	N	N	0	N	00	N
38	20231222	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	1843	-7	5	-0.38	124293585	67447	110.29	1844	1848	1841	2405	1295	1850	1842.83	6.41	0	4886	1854	1851	1847	1844	1840	1853	1846	19	555	100	1290	1	1	18905000	348	0.00	0.00	12	0.36	0.00	0.00	2000	20231004	-7.85	1839	20231219	0.22	2000	-7.85	20231004	1839	0.22	20231219	2000	-7.85	20231004	1839	0.22	20231219	0.00	N	452980	100	18 억		1212626	N	N	0	N	00	N
39	20231222	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	1842	-8	5	-0.43	90148045	48932	80.01	1844	1848	1841	2405	1295	1850	1842.31	6.41	0	995	1854	1851	1847	1844	1840	1853	1846	19	555	100	1290	1	1	18905000	348	0.00	0.00	12	0.26	0.00	0.00	2000	20231004	-7.90	1839	20231219	0.16	2000	-7.90	20231004	1839	0.16	20231219	2000	-7.90	20231004	1839	0.16	20231219	0.00	N	452980	100	18 억		1212626	N	N	0	N	00	N
40	20231222	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1842	-8	5	-0.43	60645787	32920	53.83	1844	1848	1841	2405	1295	1850	1842.22	6.41	0	-2737	1854	1851	1847	1844	1840	1853	1846	19	555	100	1290	1	1	18905000	348	0.00	0.00	12	0.17	0.00	0.00	2000	20231004	-7.90	1839	20231219	0.16	2000	-7.90	20231004	1839	0.16	20231219	2000	-7.90	20231004	1839	0.16	20231219	0.00	N	452980	100	18 억		1212626	N	N	0	N	00	N
41	20231222	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	1841	-9	5	-0.49	30478895	16542	27.05	1844	1844	1841	2405	1295	1850	1842.52	6.41	0	-3547	1854	1851	1847	1844	1840	1853	1846	19	555	100	1290	1	1	18905000	348	0.00	0.00	12	0.09	0.00	0.00	2000	20231004	-7.95	1839	20231219	0.11	2000	-7.95	20231004	1839	0.11	20231219	2000	-7.95	20231004	1839	0.11	20231219	0.00	N	452980	100	18 억		1212626	N	N	0	N	00	N
42	20231221	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	1850	0	3	0.00	113051030	61154	53.21	1850	1850	1843	2405	1295	1850	1848.63	6.43	0	17344	1860	1854	1848	1842	1836	1852	1840	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.32	0.00	0.00	2000	20231004	-7.50	1839	20231219	0.60	2000	-7.50	20231004	1839	0.60	20231219	2000	-7.50	20231004	1839	0.60	20231219	0.00	N	452980	100	18 억		1215282	N	N	0	N	00	N
43	20231221	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1850	0	3	0.00	101066775	54676	47.57	1850	1850	1843	2405	1295	1850	1848.47	6.43	0	15753	1860	1854	1848	1842	1836	1852	1840	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.29	0.00	0.00	2000	20231004	-7.50	1839	20231219	0.60	2000	-7.50	20231004	1839	0.60	20231219	2000	-7.50	20231004	1839	0.60	20231219	0.00	N	452980	100	18 억		1215282	N	N	0	N	00	N
44	20231221	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	1848	-2	5	-0.11	48407062	26211	22.81	1850	1850	1843	2405	1295	1850	1846.82	6.43	0	6553	1860	1854	1848	1842	1836	1852	1840	19	555	100	1290	1	1	18905000	349	0.00	0.00	12	0.14	0.00	0.00	2000	20231004	-7.60	1839	20231219	0.49	2000	-7.60	20231004	1839	0.49	20231219	2000	-7.60	20231004	1839	0.49	20231219	0.00	N	452980	100	18 억		1215282	N	N	0	N	00	N
45	20231221	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1850	0	3	0.00	31614223	17133	14.91	1850	1850	1843	2405	1295	1850	1845.22	6.43	0	-2247	1860	1854	1848	1842	1836	1852	1840	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.09	0.00	0.00	2000	20231004	-7.50	1839	20231219	0.60	2000	-7.50	20231004	1839	0.60	20231219	2000	-7.50	20231004	1839	0.60	20231219	0.00	N	452980	100	18 억		1215282	N	N	0	N	00	N
46	20231221	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	1845	-5	5	-0.27	27206502	14745	12.83	1850	1850	1843	2405	1295	1850	1845.13	6.43	0	-1092	1860	1854	1848	1842	1836	1852	1840	19	555	100	1290	1	1	18905000	349	0.00	0.00	12	0.08	0.00	0.00	2000	20231004	-7.75	1839	20231219	0.33	2000	-7.75	20231004	1839	0.33	20231219	2000	-7.75	20231004	1839	0.33	20231219	0.00	N	452980	100	18 억		1215282	N	N	0	N	00	N
47	20231221	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	1845	-5	5	-0.27	26442658	14331	12.47	1850	1850	1843	2405	1295	1850	1845.14	6.43	0	-1092	1860	1854	1848	1842	1836	1852	1840	19	555	100	1290	1	1	18905000	349	0.00	0.00	12	0.08	0.00	0.00	2000	20231004	-7.75	1839	20231219	0.33	2000	-7.75	20231004	1839	0.33	20231219	2000	-7.75	20231004	1839	0.33	20231219	0.00	N	452980	100	18 억		1215282	N	N	0	N	00	N
48	20231221	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	1848	-2	5	-0.11	20361129	11036	9.60	1850	1850	1843	2405	1295	1850	1844.97	6.43	0	0	1860	1854	1848	1842	1836	1852	1840	19	555	100	1290	1	1	18905000	349	0.00	0.00	12	0.06	0.00	0.00	2000	20231004	-7.60	1839	20231219	0.49	2000	-7.60	20231004	1839	0.49	20231219	2000	-7.60	20231004	1839	0.49	20231219	0.00	N	452980	100	18 억		1215282	N	N	0	N	00	N
49	20231221	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	1846	-4	5	-0.22	49930	27	0.02	1850	1850	1846	2405	1295	1850	1849.26	6.43	0	0	1860	1854	1848	1842	1836	1852	1840	19	555	100	1290	1	1	18905000	349	0.00	0.00	12	0.00	0.00	0.00	2000	20231004	-7.70	1839	20231219	0.38	2000	-7.70	20231004	1839	0.38	20231219	2000	-7.70	20231004	1839	0.38	20231219	0.00	N	452980	100	18 억		1215282	N	N	0	N	00	N
50	20231220	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	1850	8	2	0.43	212363088	114926	85.57	1854	1854	1842	2390	1290	1842	1847.82	6.52	0	-16730	1854	1847	1843	1836	1832	1846	1835	19	548	100	1280	1	1	18905000	350	0.00	0.00	12	0.61	0.00	0.00	2000	20231004	-7.50	1839	20231219	0.60	2000	-7.50	20231004	1839	0.60	20231219	2000	-7.50	20231004	1839	0.60	20231219	0.00	N	452980	100	18 억		1232012	N	N	0	N	00	N
51	20231220	151349	57	100.00	KOSDAQ		금융	N	N	N	N		N	1844	2	2	0.11	205014911	110949	82.61	1854	1854	1842	2390	1290	1842	1847.83	6.52	0	-16344	1854	1847	1843	1836	1832	1846	1835	19	548	100	1280	1	1	18905000	349	0.00	0.00	12	0.59	0.00	0.00	2000	20231004	-7.80	1839	20231219	0.27	2000	-7.80	20231004	1839	0.27	20231219	2000	-7.80	20231004	1839	0.27	20231219	0.00	N	452980	100	18 억		1232012	N	N	0	N	00	N
52	20231220	141416	57	100.00	KOSDAQ		금융	N	N	N	N		N	1845	3	2	0.16	169498991	91715	68.29	1854	1854	1842	2390	1290	1842	1848.11	6.52	0	-13519	1854	1847	1843	1836	1832	1846	1835	19	548	100	1280	1	1	18905000	349	0.00	0.00	12	0.49	0.00	0.00	2000	20231004	-7.75	1839	20231219	0.33	2000	-7.75	20231004	1839	0.33	20231219	2000	-7.75	20231004	1839	0.33	20231219	0.00	N	452980	100	18 억		1232012	N	N	0	N	00	N
53	20231220	131401	57	100.00	KOSDAQ		금융	N	N	N	N		N	1844	2	2	0.11	132295236	71570	53.29	1854	1854	1842	2390	1290	1842	1848.47	6.52	0	-11187	1854	1847	1843	1836	1832	1846	1835	19	548	100	1280	1	1	18905000	349	0.00	0.00	12	0.38	0.00	0.00	2000	20231004	-7.80	1839	20231219	0.27	2000	-7.80	20231004	1839	0.27	20231219	2000	-7.80	20231004	1839	0.27	20231219	0.00	N	452980	100	18 억		1232012	N	N	0	N	00	N
54	20231220	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	1849	7	2	0.38	99949026	54063	40.26	1854	1854	1842	2390	1290	1842	1848.75	6.52	0	-8201	1854	1847	1843	1836	1832	1846	1835	19	548	100	1280	1	1	18905000	350	0.00	0.00	12	0.29	0.00	0.00	2000	20231004	-7.55	1839	20231219	0.54	2000	-7.55	20231004	1839	0.54	20231219	2000	-7.55	20231004	1839	0.54	20231219	0.00	N	452980	100	18 억		1232012	N	N	0	N	00	N
55	20231220	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	1849	7	2	0.38	68587878	37104	27.63	1854	1854	1842	2390	1290	1842	1848.53	6.52	0	-5589	1854	1847	1843	1836	1832	1846	1835	19	548	100	1280	1	1	18905000	350	0.00	0.00	12	0.20	0.00	0.00	2000	20231004	-7.55	1839	20231219	0.54	2000	-7.55	20231004	1839	0.54	20231219	2000	-7.55	20231004	1839	0.54	20231219	0.00	N	452980	100	18 억		1232012	N	N	0	N	00	N
56	20231220	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1844	2	2	0.11	27720478	15007	11.17	1854	1854	1842	2390	1290	1842	1847.17	6.52	0	-6312	1854	1847	1843	1836	1832	1846	1835	19	548	100	1280	1	1	18905000	349	0.00	0.00	12	0.08	0.00	0.00	2000	20231004	-7.80	1839	20231219	0.27	2000	-7.80	20231004	1839	0.27	20231219	2000	-7.80	20231004	1839	0.27	20231219	0.00	N	452980	100	18 억		1232012	N	N	0	N	00	N
57	20231220	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	1843	1	2	0.05	119800	65	0.05	1854	1854	1842	2390	1290	1842	1843.08	6.52	0	0	1854	1847	1843	1836	1832	1846	1835	19	548	100	1280	1	1	18905000	348	0.00	0.00	12	0.00	0.00	0.00	2000	20231004	-7.85	1839	20231219	0.22	2000	-7.85	20231004	1839	0.22	20231219	2000	-7.85	20231004	1839	0.22	20231219	0.00	N	452980	100	18 억		1232012	N	N	0	N	00	N
58	20231219	161243	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1842	-2	5	-0.11	247482368	134299	414.26	1850	1850	1839	2395	1291	1844	1842.77	6.50	0	-5272	1852	1848	1846	1842	1840	1847	1841	19	551	100	1290	1	1	18905000	348	0.00	0.00	12	0.71	0.00	0.00	2000	20231004	-7.90	1839	20231219	0.16	2000	-7.90	20231004	1839	0.16	20231219	2000	-7.90	20231004	1839	0.16	20231219	0.00	N	452980	100	18 억		1229754	N	N	0	N	00	N
59	20231219	151247	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1843	-1	5	-0.05	244970508	132936	410.06	1850	1850	1839	2395	1291	1844	1842.77	6.50	0	-5014	1852	1848	1846	1842	1840	1847	1841	19	551	100	1290	1	1	18905000	348	0.00	0.00	12	0.70	0.00	0.00	2000	20231004	-7.85	1839	20231219	0.22	2000	-7.85	20231004	1839	0.22	20231219	2000	-7.85	20231004	1839	0.22	20231219	0.00	N	452980	100	18 억		1229754	N	N	0	N	00	N
60	20231219	141242	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1844	0	3	0.00	232356107	126094	388.95	1850	1850	1839	2395	1291	1844	1842.72	6.50	0	-1676	1852	1848	1846	1842	1840	1847	1841	19	551	100	1290	1	1	18905000	349	0.00	0.00	12	0.67	0.00	0.00	2000	20231004	-7.80	1839	20231219	0.27	2000	-7.80	20231004	1839	0.27	20231219	2000	-7.80	20231004	1839	0.27	20231219	0.00	N	452980	100	18 억		1229754	N	N	0	N	00	N
61	20231219	131249	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1841	-3	5	-0.16	216418098	117452	362.29	1850	1850	1839	2395	1291	1844	1842.61	6.50	0	1440	1852	1848	1846	1842	1840	1847	1841	19	551	100	1290	1	1	18905000	348	0.00	0.00	12	0.62	0.00	0.00	2000	20231004	-7.95	1839	20231219	0.11	2000	-7.95	20231004	1839	0.11	20231219	2000	-7.95	20231004	1839	0.11	20231219	0.00	N	452980	100	18 억		1229754	N	N	0	N	00	N
62	20231219	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	1843	-1	5	-0.05	99103420	53714	165.69	1850	1850	1842	2395	1291	1844	1845.02	6.50	0	2002	1852	1848	1846	1842	1840	1847	1841	19	551	100	1290	1	1	18905000	348	0.00	0.00	12	0.28	0.00	0.00	2000	20231004	-7.85	1841	20231213	0.11	2000	-7.85	20231004	1841	0.11	20231213	2000	-7.85	20231004	1841	0.11	20231213	0.00	N	452980	100	18 억		1229754	N	N	0	N	00	N
63	20231219	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	1846	2	2	0.11	42512550	23013	70.99	1850	1850	1844	2395	1291	1844	1847.33	6.50	0	2025	1852	1848	1846	1842	1840	1847	1841	19	551	100	1290	1	1	18905000	349	0.00	0.00	12	0.12	0.00	0.00	2000	20231004	-7.70	1841	20231213	0.27	2000	-7.70	20231004	1841	0.27	20231213	2000	-7.70	20231004	1841	0.27	20231213	0.00	N	452980	100	18 억		1229754	N	N	0	N	00	N
64	20231219	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	1844	0	3	0.00	18443680	9995	30.83	1850	1850	1844	2395	1291	1844	1845.29	6.50	0	0	1852	1848	1846	1842	1840	1847	1841	19	551	100	1290	1	1	18905000	349	0.00	0.00	12	0.05	0.00	0.00	2000	20231004	-7.80	1841	20231213	0.16	2000	-7.80	20231004	1841	0.16	20231213	2000	-7.80	20231004	1841	0.16	20231213	0.00	N	452980	100	18 억		1229754	N	N	0	N	00	N
65	20231219	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1844	0	3	0.00	16633	9	0.03	1850	1850	1844	2395	1291	1844	1848.11	6.50	0	0	1852	1848	1846	1842	1840	1847	1841	19	551	100	1290	1	1	18905000	349	0.00	0.00	12	0.00	0.00	0.00	2000	20231004	-7.80	1841	20231213	0.16	2000	-7.80	20231004	1841	0.16	20231213	2000	-7.80	20231004	1841	0.16	20231213	0.00	N	452980	100	18 억		1229754	N	N	0	N	00	N
66	20231218	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1844	-4	5	-0.22	59816826	32419	30.43	1850	1850	1844	2400	1294	1848	1845.12	6.54	0	-5109	1856	1852	1848	1844	1840	1850	1842	19	552	100	1290	1	1	18905000	349	0.00	0.00	12	0.17	0.00	0.00	2000	20231004	-7.80	1841	20231213	0.16	2000	-7.80	20231004	1841	0.16	20231213	2000	-7.80	20231004	1841	0.16	20231213	0.00	N	452980	100	18 억		1236883	N	N	0	N	00	N
67	20231218	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	1844	-4	5	-0.22	55523993	30091	28.25	1850	1850	1844	2400	1294	1848	1845.20	6.54	0	-3034	1856	1852	1848	1844	1840	1850	1842	19	552	100	1290	1	1	18905000	349	0.00	0.00	12	0.16	0.00	0.00	2000	20231004	-7.80	1841	20231213	0.16	2000	-7.80	20231004	1841	0.16	20231213	2000	-7.80	20231004	1841	0.16	20231213	0.00	N	452980	100	18 억		1236883	N	N	0	N	00	N
68	20231218	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	1845	-3	5	-0.16	50814800	27538	25.85	1850	1850	1844	2400	1294	1848	1845.26	6.54	0	-1182	1856	1852	1848	1844	1840	1850	1842	19	552	100	1290	1	1	18905000	349	0.00	0.00	12	0.15	0.00	0.00	2000	20231004	-7.75	1841	20231213	0.22	2000	-7.75	20231004	1841	0.22	20231213	2000	-7.75	20231004	1841	0.22	20231213	0.00	N	452980	100	18 억		1236883	N	N	0	N	00	N
69	20231218	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	1845	-3	5	-0.16	49586212	26872	25.23	1850	1850	1844	2400	1294	1848	1845.27	6.54	0	-1107	1856	1852	1848	1844	1840	1850	1842	19	552	100	1290	1	1	18905000	349	0.00	0.00	12	0.14	0.00	0.00	2000	20231004	-7.75	1841	20231213	0.22	2000	-7.75	20231004	1841	0.22	20231213	2000	-7.75	20231004	1841	0.22	20231213	0.00	N	452980	100	18 억		1236883	N	N	0	N	00	N
70	20231218	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	1846	-2	5	-0.11	46660585	25287	23.74	1850	1850	1844	2400	1294	1848	1845.24	6.54	0	-887	1856	1852	1848	1844	1840	1850	1842	19	552	100	1290	1	1	18905000	349	0.00	0.00	12	0.13	0.00	0.00	2000	20231004	-7.70	1841	20231213	0.27	2000	-7.70	20231004	1841	0.27	20231213	2000	-7.70	20231004	1841	0.27	20231213	0.00	N	452980	100	18 억		1236883	N	N	0	N	00	N
71	20231218	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	1844	-4	5	-0.22	44356206	24038	22.57	1850	1850	1844	2400	1294	1848	1845.25	6.54	0	-862	1856	1852	1848	1844	1840	1850	1842	19	552	100	1290	1	1	18905000	349	0.00	0.00	12	0.13	0.00	0.00	2000	20231004	-7.80	1841	20231213	0.16	2000	-7.80	20231004	1841	0.16	20231213	2000	-7.80	20231004	1841	0.16	20231213	0.00	N	452980	100	18 억		1236883	N	N	0	N	00	N
72	20231218	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	1846	-2	5	-0.11	33889713	18364	17.24	1850	1850	1844	2400	1294	1848	1845.44	6.54	0	-21	1856	1852	1848	1844	1840	1850	1842	19	552	100	1290	1	1	18905000	349	0.00	0.00	12	0.10	0.00	0.00	2000	20231004	-7.70	1841	20231213	0.27	2000	-7.70	20231004	1841	0.27	20231213	2000	-7.70	20231004	1841	0.27	20231213	0.00	N	452980	100	18 억		1236883	N	N	0	N	00	N
73	20231218	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	1847	-1	5	-0.05	258525	140	0.13	1850	1850	1846	2400	1294	1848	1846.61	6.54	0	0	1856	1852	1848	1844	1840	1850	1842	19	552	100	1290	1	1	18905000	349	0.00	0.00	12	0.00	0.00	0.00	2000	20231004	-7.65	1841	20231213	0.33	2000	-7.65	20231004	1841	0.33	20231213	2000	-7.65	20231004	1841	0.33	20231213	0.00	N	452980	100	18 억		1236883	N	N	0	N	00	N
74	20231215	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	1848	-1	5	-0.05	196791040	106525	171.66	1852	1852	1844	2400	1295	1849	1847.37	6.63	0	-6023	1859	1854	1849	1844	1839	1851	1841	19	551	100	1290	1	1	18905000	349	0.00	0.00	12	0.56	0.00	0.00	2000	20231004	-7.60	1841	20231213	0.38	2000	-7.60	20231004	1841	0.38	20231213	2000	-7.60	20231004	1841	0.38	20231213	0.00	N	452980	100	18 억		1252906	N	N	0	N	00	N
75	20231215	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1849	0	3	0.00	194239303	105145	169.44	1852	1852	1844	2400	1295	1849	1847.35	6.63	0	-6528	1859	1854	1849	1844	1839	1851	1841	19	551	100	1290	1	1	18905000	350	0.00	0.00	12	0.56	0.00	0.00	2000	20231004	-7.55	1841	20231213	0.43	2000	-7.55	20231004	1841	0.43	20231213	2000	-7.55	20231004	1841	0.43	20231213	0.00	N	452980	100	18 억		1252906	N	N	0	N	00	N
76	20231215	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1849	0	3	0.00	171643953	92928	149.75	1852	1852	1844	2400	1295	1849	1847.06	6.63	0	-14272	1859	1854	1849	1844	1839	1851	1841	19	551	100	1290	1	1	18905000	350	0.00	0.00	12	0.49	0.00	0.00	2000	20231004	-7.55	1841	20231213	0.43	2000	-7.55	20231004	1841	0.43	20231213	2000	-7.55	20231004	1841	0.43	20231213	0.00	N	452980	100	18 억		1252906	N	N	0	N	00	N
77	20231215	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	1849	0	3	0.00	154189501	83489	134.54	1852	1852	1844	2400	1295	1849	1846.82	6.63	0	-19445	1859	1854	1849	1844	1839	1851	1841	19	551	100	1290	1	1	18905000	350	0.00	0.00	12	0.44	0.00	0.00	2000	20231004	-7.55	1841	20231213	0.43	2000	-7.55	20231004	1841	0.43	20231213	2000	-7.55	20231004	1841	0.43	20231213	0.00	N	452980	100	18 억		1252906	N	N	0	N	00	N
78	20231215	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	1846	-3	5	-0.16	127877878	69231	111.56	1852	1852	1844	2400	1295	1849	1847.12	6.63	0	-8275	1859	1854	1849	1844	1839	1851	1841	19	551	100	1290	1	1	18905000	349	0.00	0.00	12	0.37	0.00	0.00	2000	20231004	-7.70	1841	20231213	0.27	2000	-7.70	20231004	1841	0.27	20231213	2000	-7.70	20231004	1841	0.27	20231213	0.00	N	452980	100	18 억		1252906	N	N	0	N	00	N
79	20231215	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	1846	-3	5	-0.16	77689821	42096	67.84	1852	1852	1844	2400	1295	1849	1845.54	6.63	0	-4924	1859	1854	1849	1844	1839	1851	1841	19	551	100	1290	1	1	18905000	349	0.00	0.00	12	0.22	0.00	0.00	2000	20231004	-7.70	1841	20231213	0.27	2000	-7.70	20231004	1841	0.27	20231213	2000	-7.70	20231004	1841	0.27	20231213	0.00	N	452980	100	18 억		1252906	N	N	0	N	00	N
80	20231215	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	1846	-3	5	-0.16	69286804	37544	60.50	1852	1852	1844	2400	1295	1849	1845.48	6.63	0	-1913	1859	1854	1849	1844	1839	1851	1841	19	551	100	1290	1	1	18905000	349	0.00	0.00	12	0.20	0.00	0.00	2000	20231004	-7.70	1841	20231213	0.27	2000	-7.70	20231004	1841	0.27	20231213	2000	-7.70	20231004	1841	0.27	20231213	0.00	N	452980	100	18 억		1252906	N	N	0	N	00	N
81	20231215	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	1845	-4	5	-0.22	19254736	10430	16.81	1852	1852	1845	2400	1295	1849	1846.09	6.63	0	-172	1859	1854	1849	1844	1839	1851	1841	19	551	100	1290	1	1	18905000	349	0.00	0.00	12	0.06	0.00	0.00	2000	20231004	-7.75	1841	20231213	0.22	2000	-7.75	20231004	1841	0.22	20231213	2000	-7.75	20231004	1841	0.22	20231213	0.00	N	452980	100	18 억		1252906	N	N	0	N	00	N
82	20231214	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	1849	6	2	0.33	114687426	62055	74.86	1854	1854	1844	2395	1291	1843	1848.16	6.60	0	24834	1857	1849	1845	1837	1833	1848	1836	19	552	100	1290	1	1	18905000	350	0.00	0.00	12	0.33	0.00	0.00	2000	20231004	-7.55	1841	20231213	0.43	2000	-7.55	20231004	1841	0.43	20231213	2000	-7.55	20231004	1841	0.43	20231213	0.00	N	452980	100	18 억		1248072	N	N	0	N	00	N
83	20231214	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	1849	6	2	0.33	114308381	61850	74.61	1854	1854	1844	2395	1291	1843	1848.15	6.60	0	24634	1857	1849	1845	1837	1833	1848	1836	19	552	100	1290	1	1	18905000	350	0.00	0.00	12	0.33	0.00	0.00	2000	20231004	-7.55	1841	20231213	0.43	2000	-7.55	20231004	1841	0.43	20231213	2000	-7.55	20231004	1841	0.43	20231213	0.00	N	452980	100	18 억		1248072	N	N	0	N	00	N
84	20231214	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1845	2	2	0.11	107463966	58147	70.15	1854	1854	1844	2395	1291	1843	1848.14	6.60	0	21234	1857	1849	1845	1837	1833	1848	1836	19	552	100	1290	1	1	18905000	349	0.00	0.00	12	0.31	0.00	0.00	2000	20231004	-7.75	1841	20231213	0.22	2000	-7.75	20231004	1841	0.22	20231213	2000	-7.75	20231004	1841	0.22	20231213	0.00	N	452980	100	18 억		1248072	N	N	0	N	00	N
85	20231214	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	1845	2	2	0.11	96864669	52402	63.22	1854	1854	1844	2395	1291	1843	1848.49	6.60	0	17639	1857	1849	1845	1837	1833	1848	1836	19	552	100	1290	1	1	18905000	349	0.00	0.00	12	0.28	0.00	0.00	2000	20231004	-7.75	1841	20231213	0.22	2000	-7.75	20231004	1841	0.22	20231213	2000	-7.75	20231004	1841	0.22	20231213	0.00	N	452980	100	18 억		1248072	N	N	0	N	00	N
86	20231214	121329	57	100.00	KOSDAQ		금융	N	N	N	N		N	1846	3	2	0.16	74369662	40225	48.53	1854	1854	1844	2395	1291	1843	1848.84	6.60	0	14234	1857	1849	1845	1837	1833	1848	1836	19	552	100	1290	1	1	18905000	349	0.00	0.00	12	0.21	0.00	0.00	2000	20231004	-7.70	1841	20231213	0.27	2000	-7.70	20231004	1841	0.27	20231213	2000	-7.70	20231004	1841	0.27	20231213	0.00	N	452980	100	18 억		1248072	N	N	0	N	00	N
87	20231214	111302	57	100.00	KOSDAQ		금융	N	N	N	N		N	1850	7	2	0.38	60528347	32729	39.48	1854	1854	1844	2395	1291	1843	1849.38	6.60	0	10834	1857	1849	1845	1837	1833	1848	1836	19	552	100	1290	1	1	18905000	350	0.00	0.00	12	0.17	0.00	0.00	2000	20231004	-7.50	1841	20231213	0.49	2000	-7.50	20231004	1841	0.49	20231213	2000	-7.50	20231004	1841	0.49	20231213	0.00	N	452980	100	18 억		1248072	N	N	0	N	00	N
88	20231214	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	1850	7	2	0.38	48305818	26122	31.51	1854	1854	1844	2395	1291	1843	1849.24	6.60	0	4748	1857	1849	1845	1837	1833	1848	1836	19	552	100	1290	1	1	18905000	350	0.00	0.00	12	0.14	0.00	0.00	2000	20231004	-7.50	1841	20231213	0.49	2000	-7.50	20231004	1841	0.49	20231213	2000	-7.50	20231004	1841	0.49	20231213	0.00	N	452980	100	18 억		1248072	N	N	0	N	00	N
89	20231214	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	1854	11	2	0.60	9270	5	0.01	1854	1854	1854	2395	1291	1843	1854.00	6.60	0	0	1857	1849	1845	1837	1833	1848	1836	19	552	100	1290	1	1	18905000	350	0.00	0.00	12	0.00	0.00	0.00	2000	20231004	-7.30	1841	20231213	0.71	2000	-7.30	20231004	1841	0.71	20231213	2000	-7.30	20231004	1841	0.71	20231213	0.00	N	452980	100	18 억		1248072	N	N	0	N	00	N
90	20231213	161219	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1843	-3	5	-0.16	152984707	82894	123.26	1853	1853	1841	2395	1293	1846	1845.55	6.71	0	-19603	1860	1852	1848	1840	1836	1851	1839	19	549	100	1290	1	1	18905000	348	0.00	0.00	12	0.44	0.00	0.00	2000	20231004	-7.85	1841	20231213	0.11	2000	-7.85	20231004	1841	0.11	20231213	2000	-7.85	20231004	1841	0.11	20231213	0.00	N	452980	100	18 억		1269464	N	N	0	N	00	N
91	20231213	151246	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1850	4	2	0.22	148390595	80403	119.55	1853	1853	1841	2395	1293	1846	1845.59	6.71	0	-19128	1860	1852	1848	1840	1836	1851	1839	19	549	100	1290	1	1	18905000	350	0.00	0.00	12	0.43	0.00	0.00	2000	20231004	-7.50	1841	20231213	0.49	2000	-7.50	20231004	1841	0.49	20231213	2000	-7.50	20231004	1841	0.49	20231213	0.00	N	452980	100	18 억		1269464	N	N	0	N	00	N
92	20231213	141243	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1843	-3	5	-0.16	82886420	44979	66.88	1853	1853	1841	2395	1293	1846	1842.78	6.71	0	-17043	1860	1852	1848	1840	1836	1851	1839	19	549	100	1290	1	1	18905000	348	0.00	0.00	12	0.24	0.00	0.00	2000	20231004	-7.85	1841	20231213	0.11	2000	-7.85	20231004	1841	0.11	20231213	2000	-7.85	20231004	1841	0.11	20231213	0.00	N	452980	100	18 억		1269464	N	N	0	N	00	N
93	20231213	131248	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1844	-2	5	-0.11	77716012	42174	62.71	1853	1853	1841	2395	1293	1846	1842.75	6.71	0	-15525	1860	1852	1848	1840	1836	1851	1839	19	549	100	1290	1	1	18905000	349	0.00	0.00	12	0.22	0.00	0.00	2000	20231004	-7.80	1841	20231213	0.16	2000	-7.80	20231004	1841	0.16	20231213	2000	-7.80	20231004	1841	0.16	20231213	0.00	N	452980	100	18 억		1269464	N	N	0	N	00	N
94	20231213	121244	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1842	-4	5	-0.22	70715281	38375	57.06	1853	1853	1841	2395	1293	1846	1842.74	6.71	0	-13178	1860	1852	1848	1840	1836	1851	1839	19	549	100	1290	1	1	18905000	348	0.00	0.00	12	0.20	0.00	0.00	2000	20231004	-7.90	1841	20231213	0.05	2000	-7.90	20231004	1841	0.05	20231213	2000	-7.90	20231004	1841	0.05	20231213	0.00	N	452980	100	18 억		1269464	N	N	0	N	00	N
95	20231213	111250	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1842	-4	5	-0.22	65002060	35275	52.45	1853	1853	1841	2395	1293	1846	1842.72	6.71	0	-10983	1860	1852	1848	1840	1836	1851	1839	19	549	100	1290	1	1	18905000	348	0.00	0.00	12	0.19	0.00	0.00	2000	20231004	-7.90	1841	20231213	0.05	2000	-7.90	20231004	1841	0.05	20231213	2000	-7.90	20231004	1841	0.05	20231213	0.00	N	452980	100	18 억		1269464	N	N	0	N	00	N
96	20231213	101256	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1843	-3	5	-0.16	28018991	15201	22.60	1853	1853	1841	2395	1293	1846	1843.23	6.71	0	-797	1860	1852	1848	1840	1836	1851	1839	19	549	100	1290	1	1	18905000	348	0.00	0.00	12	0.08	0.00	0.00	2000	20231004	-7.85	1841	20231213	0.11	2000	-7.85	20231004	1841	0.11	20231213	2000	-7.85	20231004	1841	0.11	20231213	0.00	N	452980	100	18 억		1269464	N	N	0	N	00	N
97	20231213	091242	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1850	4	2	0.22	8730123	4737	7.04	1853	1853	1841	2395	1293	1846	1842.96	6.71	0	1789	1860	1852	1848	1840	1836	1851	1839	19	549	100	1290	1	1	18905000	350	0.00	0.00	12	0.03	0.00	0.00	2000	20231004	-7.50	1841	20231213	0.49	2000	-7.50	20231004	1841	0.49	20231213	2000	-7.50	20231004	1841	0.49	20231213	0.00	N	452980	100	18 억		1269464	N	N	0	N	00	N
98	20231212	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	1846	-5	5	-0.27	124261781	67254	86.03	1850	1856	1844	2405	1296	1851	1847.65	6.75	0	-5211	1894	1872	1858	1836	1822	1883	1847	19	554	100	1290	1	1	18905000	349	0.00	0.00	12	0.36	0.00	0.00	2000	20231004	-7.70	1843	20231115	0.16	2000	-7.70	20231004	1843	0.16	20231115	2000	-7.70	20231004	1843	0.16	20231115	0.00	N	452980	100	18 억		1275653	N	N	0	N	00	N
99	20231212	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	1849	-2	5	-0.11	121487234	65751	84.10	1850	1856	1844	2405	1296	1851	1847.69	6.75	0	-5211	1894	1872	1858	1836	1822	1883	1847	19	554	100	1290	1	1	18905000	350	0.00	0.00	12	0.35	0.00	0.00	2000	20231004	-7.55	1843	20231115	0.33	2000	-7.55	20231004	1843	0.33	20231115	2000	-7.55	20231004	1843	0.33	20231115	0.00	N	452980	100	18 억		1275653	N	N	0	N	00	N
100	20231212	141057	57	100.00	KOSDAQ		금융	N	N	N	N		N	1846	-5	5	-0.27	106668144	57732	73.85	1850	1856	1844	2405	1296	1851	1847.64	6.75	0	-5211	1894	1872	1858	1836	1822	1883	1847	19	554	100	1290	1	1	18905000	349	0.00	0.00	12	0.31	0.00	0.00	2000	20231004	-7.70	1843	20231115	0.16	2000	-7.70	20231004	1843	0.16	20231115	2000	-7.70	20231004	1843	0.16	20231115	0.00	N	452980	100	18 억		1275653	N	N	0	N	00	N
101	20231212	131103	57	100.00	KOSDAQ		금융	N	N	N	N		N	1849	-2	5	-0.11	57549351	31124	39.81	1850	1856	1846	2405	1296	1851	1849.03	6.75	0	-5211	1894	1872	1858	1836	1822	1883	1847	19	554	100	1290	1	1	18905000	350	0.00	0.00	12	0.16	0.00	0.00	2000	20231004	-7.55	1843	20231115	0.33	2000	-7.55	20231004	1843	0.33	20231115	2000	-7.55	20231004	1843	0.33	20231115	0.00	N	452980	100	18 억		1275653	N	N	0	N	00	N
102	20231212	121051	57	100.00	KOSDAQ		금융	N	N	N	N		N	1848	-3	5	-0.16	45773211	24749	31.66	1850	1856	1846	2405	1296	1851	1849.50	6.75	0	-5168	1894	1872	1858	1836	1822	1883	1847	19	554	100	1290	1	1	18905000	349	0.00	0.00	12	0.13	0.00	0.00	2000	20231004	-7.60	1843	20231115	0.27	2000	-7.60	20231004	1843	0.27	20231115	2000	-7.60	20231004	1843	0.27	20231115	0.00	N	452980	100	18 억		1275653	N	N	0	N	00	N
103	20231212	111107	57	100.00	KOSDAQ		금융	N	N	N	N		N	1849	-2	5	-0.11	30355939	16403	20.98	1850	1856	1848	2405	1296	1851	1850.63	6.75	0	-5168	1894	1872	1858	1836	1822	1883	1847	19	554	100	1290	1	1	18905000	350	0.00	0.00	12	0.09	0.00	0.00	2000	20231004	-7.55	1843	20231115	0.33	2000	-7.55	20231004	1843	0.33	20231115	2000	-7.55	20231004	1843	0.33	20231115	0.00	N	452980	100	18 억		1275653	N	N	0	N	00	N
104	20231212	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	1850	-1	5	-0.05	18380090	9929	12.70	1850	1856	1849	2405	1296	1851	1851.15	6.75	0	-3839	1894	1872	1858	1836	1822	1883	1847	19	554	100	1290	1	1	18905000	350	0.00	0.00	12	0.05	0.00	0.00	2000	20231004	-7.50	1843	20231115	0.38	2000	-7.50	20231004	1843	0.38	20231115	2000	-7.50	20231004	1843	0.38	20231115	0.00	N	452980	100	18 억		1275653	N	N	0	N	00	N
105	20231212	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	1853	2	2	0.11	1065603	576	0.74	1850	1853	1850	2405	1296	1851	1850.01	6.75	0	-75	1894	1872	1858	1836	1822	1883	1847	19	554	100	1290	1	1	18905000	350	0.00	0.00	12	0.00	0.00	0.00	2000	20231004	-7.35	1843	20231115	0.54	2000	-7.35	20231004	1843	0.54	20231115	2000	-7.35	20231004	1843	0.54	20231115	0.00	N	452980	100	18 억		1275653	N	N	0	N	00	N
106	20231211	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	1851	3	2	0.16	144678208	78128	99.16	1850	1880	1844	2400	1294	1848	1851.81	6.84	10104	-5232	1858	1853	1850	1845	1842	1851	1843	19	552	100	1290	1	1	18905000	350	0.00	0.00	12	0.41	0.00	0.00	2000	20231004	-7.45	1843	20231115	0.43	2000	-7.45	20231004	1843	0.43	20231115	2000	-7.45	20231004	1843	0.43	20231115	0.00	N	452980	100	18 억		1293797	N	N	0	N	00	N
107	20231211	151151	57	100.00	KOSDAQ		금융	N	N	N	N		N	1845	-3	5	-0.16	141709814	76521	97.12	1850	1880	1844	2400	1294	1848	1851.91	6.84	10104	-4789	1858	1853	1850	1845	1842	1851	1843	19	552	100	1290	1	1	18905000	349	0.00	0.00	12	0.40	0.00	0.00	2000	20231004	-7.75	1843	20231115	0.11	2000	-7.75	20231004	1843	0.11	20231115	2000	-7.75	20231004	1843	0.11	20231115	0.00	N	452980	100	18 억		1293797	N	N	0	N	00	N
108	20231211	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	1845	-3	5	-0.16	111940557	60385	76.64	1850	1880	1845	2400	1294	1848	1853.78	6.84	10104	-1626	1858	1853	1850	1845	1842	1851	1843	19	552	100	1290	1	1	18905000	349	0.00	0.00	12	0.32	0.00	0.00	2000	20231004	-7.75	1843	20231115	0.11	2000	-7.75	20231004	1843	0.11	20231115	2000	-7.75	20231004	1843	0.11	20231115	0.00	N	452980	100	18 억		1293797	N	N	0	N	00	N
109	20231211	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	1853	5	2	0.27	77726063	41858	53.13	1850	1880	1847	2400	1294	1848	1856.90	6.84	10104	-1088	1858	1853	1850	1845	1842	1851	1843	19	552	100	1290	1	1	18905000	350	0.00	0.00	12	0.22	0.00	0.00	2000	20231004	-7.35	1843	20231115	0.54	2000	-7.35	20231004	1843	0.54	20231115	2000	-7.35	20231004	1843	0.54	20231115	0.00	N	452980	100	18 억		1293797	N	N	0	N	00	N
110	20231211	121151	57	100.00	KOSDAQ		금융	N	N	N	N		N	1848	0	3	0.00	61927445	33312	42.28	1850	1880	1848	2400	1294	1848	1859.01	6.84	10104	2084	1858	1853	1850	1845	1842	1851	1843	19	552	100	1290	1	1	18905000	349	0.00	0.00	12	0.18	0.00	0.00	2000	20231004	-7.60	1843	20231115	0.27	2000	-7.60	20231004	1843	0.27	20231115	2000	-7.60	20231004	1843	0.27	20231115	0.00	N	452980	100	18 억		1293797	N	N	0	N	00	N
111	20231211	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	1853	5	2	0.27	48171366	25877	32.84	1850	1880	1848	2400	1294	1848	1861.55	6.84	10104	5002	1858	1853	1850	1845	1842	1851	1843	19	552	100	1290	1	1	18905000	350	0.00	0.00	12	0.14	0.00	0.00	2000	20231004	-7.35	1843	20231115	0.54	2000	-7.35	20231004	1843	0.54	20231115	2000	-7.35	20231004	1843	0.54	20231115	0.00	N	452980	100	18 억		1293797	N	N	0	N	00	N
112	20231211	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	1858	10	2	0.54	45867905	24635	31.27	1850	1880	1848	2400	1294	1848	1861.90	6.84	10104	5002	1858	1853	1850	1845	1842	1851	1843	19	552	100	1290	1	1	18905000	351	0.00	0.00	12	0.13	0.00	0.00	2000	20231004	-7.10	1843	20231115	0.81	2000	-7.10	20231004	1843	0.81	20231115	2000	-7.10	20231004	1843	0.81	20231115	0.00	N	452980	100	18 억		1293797	N	N	0	N	00	N
113	20231211	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	1854	6	2	0.32	1230701	664	0.84	1850	1855	1850	2400	1294	1848	1853.47	6.84	10104	2	1858	1853	1850	1845	1842	1851	1843	19	552	100	1290	1	1	18905000	350	0.00	0.00	12	0.00	0.00	0.00	2000	20231004	-7.30	1843	20231115	0.60	2000	-7.30	20231004	1843	0.60	20231115	2000	-7.30	20231004	1843	0.60	20231115	0.00	N	452980	100	18 억		1293797	N	N	0	N	00	N
114	20231208	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	1848	-2	5	-0.11	145719571	78786	50.79	1853	1855	1847	2405	1295	1850	1849.56	6.84	0	-10099	1857	1853	1851	1847	1845	1852	1846	19	555	100	1290	1	1	18905000	349	0.00	0.00	12	0.42	0.00	0.00	2000	20231004	-7.60	1843	20231115	0.27	2000	-7.60	20231004	1843	0.27	20231115	2000	-7.60	20231004	1843	0.27	20231115	0.00	N	452980	100	18 억		1293797	N	N	0	N	00	N
115	20231208	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	1849	-1	5	-0.05	142054919	76803	49.51	1853	1855	1847	2405	1295	1850	1849.60	6.84	0	-9208	1857	1853	1851	1847	1845	1852	1846	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.41	0.00	0.00	2000	20231004	-7.55	1843	20231115	0.33	2000	-7.55	20231004	1843	0.33	20231115	2000	-7.55	20231004	1843	0.33	20231115	0.00	N	452980	100	18 억		1293797	N	N	0	N	00	N
116	20231208	141138	57	100.00	KOSDAQ		금융	N	N	N	N		N	1848	-2	5	-0.11	130619887	70617	45.53	1853	1855	1847	2405	1295	1850	1849.69	6.84	0	-6313	1857	1853	1851	1847	1845	1852	1846	19	555	100	1290	1	1	18905000	349	0.00	0.00	12	0.37	0.00	0.00	2000	20231004	-7.60	1843	20231115	0.27	2000	-7.60	20231004	1843	0.27	20231115	2000	-7.60	20231004	1843	0.27	20231115	0.00	N	452980	100	18 억		1293797	N	N	0	N	00	N
117	20231208	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	1849	-1	5	-0.05	109064503	58954	38.01	1853	1855	1847	2405	1295	1850	1849.99	6.84	0	-3406	1857	1853	1851	1847	1845	1852	1846	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.31	0.00	0.00	2000	20231004	-7.55	1843	20231115	0.33	2000	-7.55	20231004	1843	0.33	20231115	2000	-7.55	20231004	1843	0.33	20231115	0.00	N	452980	100	18 억		1293797	N	N	0	N	00	N
118	20231208	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	1850	0	3	0.00	102738335	55534	35.80	1853	1855	1847	2405	1295	1850	1850.01	6.84	0	-526	1857	1853	1851	1847	1845	1852	1846	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.29	0.00	0.00	2000	20231004	-7.50	1843	20231115	0.38	2000	-7.50	20231004	1843	0.38	20231115	2000	-7.50	20231004	1843	0.38	20231115	0.00	N	452980	100	18 억		1293797	N	N	0	N	00	N
119	20231208	111128	57	100.00	KOSDAQ		금융	N	N	N	N		N	1850	0	3	0.00	95733450	51750	33.36	1853	1855	1847	2405	1295	1850	1849.92	6.84	0	-99	1857	1853	1851	1847	1845	1852	1846	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.27	0.00	0.00	2000	20231004	-7.50	1843	20231115	0.38	2000	-7.50	20231004	1843	0.38	20231115	2000	-7.50	20231004	1843	0.38	20231115	0.00	N	452980	100	18 억		1293797	N	N	0	N	00	N
120	20231208	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	1850	0	3	0.00	47104741	25464	16.42	1853	1855	1847	2405	1295	1850	1849.86	6.84	0	-99	1857	1853	1851	1847	1845	1852	1846	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.13	0.00	0.00	2000	20231004	-7.50	1843	20231115	0.38	2000	-7.50	20231004	1843	0.38	20231115	2000	-7.50	20231004	1843	0.38	20231115	0.00	N	452980	100	18 억		1293797	N	N	0	N	00	N
121	20231208	091127	57	100.00	KOSDAQ		금융	N	N	N	N		N	1854	4	2	0.22	2468988	1332	0.86	1853	1855	1853	2405	1295	1850	1853.59	6.84	0	-70	1857	1853	1851	1847	1845	1852	1846	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.01	0.00	0.00	2000	20231004	-7.30	1843	20231115	0.60	2000	-7.30	20231004	1843	0.60	20231115	2000	-7.30	20231004	1843	0.60	20231115	0.00	N	452980	100	18 억		1293797	N	N	0	N	00	N
122	20231207	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	1850	-4	5	-0.22	287141453	155056	168.16	1854	1855	1849	2410	1298	1854	1851.86	6.81	0	6223	1864	1859	1855	1850	1846	1857	1848	19	556	100	1290	1	1	18905000	350	0.00	0.00	12	0.82	0.00	0.00	2000	20231004	-7.50	1843	20231115	0.38	2000	-7.50	20231004	1843	0.38	20231115	2000	-7.50	20231004	1843	0.38	20231115	0.00	N	452980	100	18 억		1287579	N	N	0	N	00	N
123	20231207	151129	57	100.00	KOSDAQ		금융	N	N	N	N		N	1849	-5	5	-0.27	248475341	134155	145.49	1854	1855	1849	2410	1298	1854	1852.15	6.81	0	6991	1864	1859	1855	1850	1846	1857	1848	19	556	100	1290	1	1	18905000	350	0.00	0.00	12	0.71	0.00	0.00	2000	20231004	-7.55	1843	20231115	0.33	2000	-7.55	20231004	1843	0.33	20231115	2000	-7.55	20231004	1843	0.33	20231115	0.00	N	452980	100	18 억		1287579	N	N	0	N	00	N
124	20231207	141128	57	100.00	KOSDAQ		금융	N	N	N	N		N	1849	-5	5	-0.27	221746037	119704	129.82	1854	1855	1849	2410	1298	1854	1852.45	6.81	0	9415	1864	1859	1855	1850	1846	1857	1848	19	556	100	1290	1	1	18905000	350	0.00	0.00	12	0.63	0.00	0.00	2000	20231004	-7.55	1843	20231115	0.33	2000	-7.55	20231004	1843	0.33	20231115	2000	-7.55	20231004	1843	0.33	20231115	0.00	N	452980	100	18 억		1287579	N	N	0	N	00	N
125	20231207	131125	57	100.00	KOSDAQ		금융	N	N	N	N		N	1851	-3	5	-0.16	145609435	78557	85.20	1854	1855	1851	2410	1298	1854	1853.55	6.81	0	13172	1864	1859	1855	1850	1846	1857	1848	19	556	100	1290	1	1	18905000	350	0.00	0.00	12	0.42	0.00	0.00	2000	20231004	-7.45	1843	20231115	0.43	2000	-7.45	20231004	1843	0.43	20231115	2000	-7.45	20231004	1843	0.43	20231115	0.00	N	452980	100	18 억		1287579	N	N	0	N	00	N
126	20231207	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	1851	-3	5	-0.16	136324697	73542	79.76	1854	1855	1851	2410	1298	1854	1853.70	6.81	0	15569	1864	1859	1855	1850	1846	1857	1848	19	556	100	1290	1	1	18905000	350	0.00	0.00	12	0.39	0.00	0.00	2000	20231004	-7.45	1843	20231115	0.43	2000	-7.45	20231004	1843	0.43	20231115	2000	-7.45	20231004	1843	0.43	20231115	0.00	N	452980	100	18 억		1287579	N	N	0	N	00	N
127	20231207	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	1853	-1	5	-0.05	124746046	67291	72.98	1854	1855	1852	2410	1298	1854	1853.83	6.81	0	18042	1864	1859	1855	1850	1846	1857	1848	19	556	100	1290	1	1	18905000	350	0.00	0.00	12	0.36	0.00	0.00	2000	20231004	-7.35	1843	20231115	0.54	2000	-7.35	20231004	1843	0.54	20231115	2000	-7.35	20231004	1843	0.54	20231115	0.00	N	452980	100	18 억		1287579	N	N	0	N	00	N
128	20231207	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	1854	0	3	0.00	71668935	38662	41.93	1854	1854	1852	2410	1298	1854	1853.73	6.81	0	12759	1864	1859	1855	1850	1846	1857	1848	19	556	100	1290	1	1	18905000	350	0.00	0.00	12	0.20	0.00	0.00	2000	20231004	-7.30	1843	20231115	0.60	2000	-7.30	20231004	1843	0.60	20231115	2000	-7.30	20231004	1843	0.60	20231115	0.00	N	452980	100	18 억		1287579	N	N	0	N	00	N
129	20231207	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	1853	-1	5	-0.05	13286223	7168	7.77	1854	1854	1853	2410	1298	1854	1853.55	6.81	0	-2373	1864	1859	1855	1850	1846	1857	1848	19	556	100	1290	1	1	18905000	350	0.00	0.00	12	0.04	0.00	0.00	2000	20231004	-7.35	1843	20231115	0.54	2000	-7.35	20231004	1843	0.54	20231115	2000	-7.35	20231004	1843	0.54	20231115	0.00	N	452980	100	18 억		1287579	N	N	0	N	00	N
130	20231206	161113	57	100.00	KOSDAQ		금융	N	N	N	N		N	1854	0	3	0.00	170961472	92204	215.67	1860	1860	1851	2410	1298	1854	1854.17	6.79	0	4148	1865	1859	1856	1850	1847	1862	1853	19	556	100	1290	1	1	18905000	350	0.00	0.00	12	0.49	0.00	0.00	2000	20231004	-7.30	1843	20231115	0.60	2000	-7.30	20231004	1843	0.60	20231115	2000	-7.30	20231004	1843	0.60	20231115	0.00	N	452980	100	18 억		1283436	N	N	0	N	00	N
131	20231206	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	1852	-2	5	-0.11	169087511	91193	213.31	1860	1860	1851	2410	1298	1854	1854.17	6.79	0	4148	1865	1859	1856	1850	1847	1862	1853	19	556	100	1290	1	1	18905000	350	0.00	0.00	12	0.48	0.00	0.00	2000	20231004	-7.40	1843	20231115	0.49	2000	-7.40	20231004	1843	0.49	20231115	2000	-7.40	20231004	1843	0.49	20231115	0.00	N	452980	100	18 억		1283436	N	N	0	N	00	N
132	20231206	141127	57	100.00	KOSDAQ		금융	N	N	N	N		N	1853	-1	5	-0.05	157118733	84730	198.19	1860	1860	1853	2410	1298	1854	1854.35	6.79	0	4813	1865	1859	1856	1850	1847	1862	1853	19	556	100	1290	1	1	18905000	350	0.00	0.00	12	0.45	0.00	0.00	2000	20231004	-7.35	1843	20231115	0.54	2000	-7.35	20231004	1843	0.54	20231115	2000	-7.35	20231004	1843	0.54	20231115	0.00	N	452980	100	18 억		1283436	N	N	0	N	00	N
133	20231206	131116	57	100.00	KOSDAQ		금융	N	N	N	N		N	1853	-1	5	-0.05	139175203	75048	175.54	1860	1860	1853	2410	1298	1854	1854.48	6.79	0	4813	1865	1859	1856	1850	1847	1862	1853	19	556	100	1290	1	1	18905000	350	0.00	0.00	12	0.40	0.00	0.00	2000	20231004	-7.35	1843	20231115	0.54	2000	-7.35	20231004	1843	0.54	20231115	2000	-7.35	20231004	1843	0.54	20231115	0.00	N	452980	100	18 억		1283436	N	N	0	N	00	N
134	20231206	121105	57	100.00	KOSDAQ		금융	N	N	N	N		N	1853	-1	5	-0.05	94977746	51225	119.82	1860	1860	1853	2410	1298	1854	1854.13	6.79	0	4813	1865	1859	1856	1850	1847	1862	1853	19	556	100	1290	1	1	18905000	350	0.00	0.00	12	0.27	0.00	0.00	2000	20231004	-7.35	1843	20231115	0.54	2000	-7.35	20231004	1843	0.54	20231115	2000	-7.35	20231004	1843	0.54	20231115	0.00	N	452980	100	18 억		1283436	N	N	0	N	00	N
135	20231206	111129	57	100.00	KOSDAQ		금융	N	N	N	N		N	1854	0	3	0.00	63369403	34176	79.94	1860	1860	1853	2410	1298	1854	1854.21	6.79	0	3794	1865	1859	1856	1850	1847	1862	1853	19	556	100	1290	1	1	18905000	350	0.00	0.00	12	0.18	0.00	0.00	2000	20231004	-7.30	1843	20231115	0.60	2000	-7.30	20231004	1843	0.60	20231115	2000	-7.30	20231004	1843	0.60	20231115	0.00	N	452980	100	18 억		1283436	N	N	0	N	00	N
136	20231206	101119	57	100.00	KOSDAQ		금융	N	N	N	N		N	1854	0	3	0.00	32341600	17439	40.79	1860	1860	1854	2410	1298	1854	1854.56	6.79	0	5	1865	1859	1856	1850	1847	1862	1853	19	556	100	1290	1	1	18905000	350	0.00	0.00	12	0.09	0.00	0.00	2000	20231004	-7.30	1843	20231115	0.60	2000	-7.30	20231004	1843	0.60	20231115	2000	-7.30	20231004	1843	0.60	20231115	0.00	N	452980	100	18 억		1283436	N	N	0	N	00	N
137	20231206	091120	57	100.00	KOSDAQ		금융	N	N	N	N		N	1859	5	2	0.27	26037	14	0.03	1860	1860	1859	2410	1298	1854	1859.79	6.79	0	5	1865	1859	1856	1850	1847	1862	1853	19	556	100	1290	1	1	18905000	351	0.00	0.00	12	0.00	0.00	0.00	2000	20231004	-7.05	1843	20231115	0.87	2000	-7.05	20231004	1843	0.87	20231115	2000	-7.05	20231004	1843	0.87	20231115	0.00	N	452980	100	18 억		1283436	N	N	0	N	00	N
138	20231205	161121	57	100.00	KOSDAQ		금융	N	N	N	N		N	1854	0	3	0.00	79452795	42752	61.75	1853	1862	1853	2410	1298	1854	1858.46	6.80	0	-1752	1860	1857	1853	1850	1846	1855	1848	19	556	100	1290	1	1	18905000	350	0.00	0.00	12	0.23	0.00	0.00	2000	20231004	-7.30	1843	20231115	0.60	2000	-7.30	20231004	1843	0.60	20231115	2000	-7.30	20231004	1843	0.60	20231115	0.00	N	452980	100	18 억		1285193	N	N	0	N	00	N
139	20231205	151120	57	100.00	KOSDAQ		금융	N	N	N	N		N	1857	3	2	0.16	76704711	41270	59.61	1853	1862	1853	2410	1298	1854	1858.61	6.80	0	-310	1860	1857	1853	1850	1846	1855	1848	19	556	100	1290	1	1	18905000	351	0.00	0.00	12	0.22	0.00	0.00	2000	20231004	-7.15	1843	20231115	0.76	2000	-7.15	20231004	1843	0.76	20231115	2000	-7.15	20231004	1843	0.76	20231115	0.00	N	452980	100	18 억		1285193	N	N	0	N	00	N
140	20231205	141116	57	100.00	KOSDAQ		금융	N	N	N	N		N	1860	6	2	0.32	61967361	33335	48.15	1853	1862	1853	2410	1298	1854	1858.93	6.80	0	5412	1860	1857	1853	1850	1846	1855	1848	19	556	100	1290	1	1	18905000	352	0.00	0.00	12	0.18	0.00	0.00	2000	20231004	-7.00	1843	20231115	0.92	2000	-7.00	20231004	1843	0.92	20231115	2000	-7.00	20231004	1843	0.92	20231115	0.00	N	452980	100	18 억		1285193	N	N	0	N	00	N
141	20231205	131112	57	100.00	KOSDAQ		금융	N	N	N	N		N	1860	6	2	0.32	57310023	30831	44.53	1853	1862	1853	2410	1298	1854	1858.84	6.80	0	6202	1860	1857	1853	1850	1846	1855	1848	19	556	100	1290	1	1	18905000	352	0.00	0.00	12	0.16	0.00	0.00	2000	20231004	-7.00	1843	20231115	0.92	2000	-7.00	20231004	1843	0.92	20231115	2000	-7.00	20231004	1843	0.92	20231115	0.00	N	452980	100	18 억		1285193	N	N	0	N	00	N
142	20231205	121112	57	100.00	KOSDAQ		금융	N	N	N	N		N	1860	6	2	0.32	50619600	27234	39.34	1853	1862	1853	2410	1298	1854	1858.69	6.80	0	6202	1860	1857	1853	1850	1846	1855	1848	19	556	100	1290	1	1	18905000	352	0.00	0.00	12	0.14	0.00	0.00	2000	20231004	-7.00	1843	20231115	0.92	2000	-7.00	20231004	1843	0.92	20231115	2000	-7.00	20231004	1843	0.92	20231115	0.00	N	452980	100	18 억		1285193	N	N	0	N	00	N
143	20231205	111110	57	100.00	KOSDAQ		금융	N	N	N	N		N	1857	3	2	0.16	50080600	26944	38.92	1853	1862	1853	2410	1298	1854	1858.69	6.80	0	6199	1860	1857	1853	1850	1846	1855	1848	19	556	100	1290	1	1	18905000	351	0.00	0.00	12	0.14	0.00	0.00	2000	20231004	-7.15	1843	20231115	0.76	2000	-7.15	20231004	1843	0.76	20231115	2000	-7.15	20231004	1843	0.76	20231115	0.00	N	452980	100	18 억		1285193	N	N	0	N	00	N
144	20231205	101113	57	100.00	KOSDAQ		금융	N	N	N	N		N	1860	6	2	0.32	46403877	24967	36.06	1853	1862	1853	2410	1298	1854	1858.61	6.80	0	6199	1860	1857	1853	1850	1846	1855	1848	19	556	100	1290	1	1	18905000	352	0.00	0.00	12	0.13	0.00	0.00	2000	20231004	-7.00	1843	20231115	0.92	2000	-7.00	20231004	1843	0.92	20231115	2000	-7.00	20231004	1843	0.92	20231115	0.00	N	452980	100	18 억		1285193	N	N	0	N	00	N
145	20231205	091110	57	100.00	KOSDAQ		금융	N	N	N	N		N	1855	1	2	0.05	5068716	2734	3.95	1853	1855	1853	2410	1298	1854	1853.96	6.80	0	-25	1860	1857	1853	1850	1846	1855	1848	19	556	100	1290	1	1	18905000	351	0.00	0.00	12	0.01	0.00	0.00	2000	20231004	-7.25	1843	20231115	0.65	2000	-7.25	20231004	1843	0.65	20231115	2000	-7.25	20231004	1843	0.65	20231115	0.00	N	452980	100	18 억		1285193	N	N	0	N	00	N
146	20231204	161107	57	100.00	KOSDAQ		금융	N	N	N	N		N	1854	5	2	0.27	128164664	69219	130.76	1856	1856	1849	2400	1295	1849	1851.58	6.78	0	2789	1855	1851	1850	1846	1845	1851	1846	19	551	100	1290	1	1	18905000	350	0.00	0.00	12	0.37	0.00	0.00	2000	20231004	-7.30	1843	20231115	0.60	2000	-7.30	20231004	1843	0.60	20231115	2000	-7.30	20231004	1843	0.60	20231115	0.00	N	452980	100	18 억		1281479	N	N	0	N	00	N
147	20231204	151110	57	100.00	KOSDAQ		금융	N	N	N	N		N	1852	3	2	0.16	117955625	63709	120.35	1856	1856	1849	2400	1295	1849	1851.48	6.78	0	2809	1855	1851	1850	1846	1845	1851	1846	19	551	100	1290	1	1	18905000	350	0.00	0.00	12	0.34	0.00	0.00	2000	20231004	-7.40	1843	20231115	0.49	2000	-7.40	20231004	1843	0.49	20231115	2000	-7.40	20231004	1843	0.49	20231115	0.00	N	452980	100	18 억		1281479	N	N	0	N	00	N
148	20231204	141102	57	100.00	KOSDAQ		금융	N	N	N	N		N	1852	3	2	0.16	99934402	53981	101.98	1856	1856	1849	2400	1295	1849	1851.29	6.78	0	638	1855	1851	1850	1846	1845	1851	1846	19	551	100	1290	1	1	18905000	350	0.00	0.00	12	0.29	0.00	0.00	2000	20231004	-7.40	1843	20231115	0.49	2000	-7.40	20231004	1843	0.49	20231115	2000	-7.40	20231004	1843	0.49	20231115	0.00	N	452980	100	18 억		1281479	N	N	0	N	00	N
149	20231204	131101	57	100.00	KOSDAQ		금융	N	N	N	N		N	1852	3	2	0.16	75980210	41044	77.54	1856	1856	1849	2400	1295	1849	1851.19	6.78	0	884	1855	1851	1850	1846	1845	1851	1846	19	551	100	1290	1	1	18905000	350	0.00	0.00	12	0.22	0.00	0.00	2000	20231004	-7.40	1843	20231115	0.49	2000	-7.40	20231004	1843	0.49	20231115	2000	-7.40	20231004	1843	0.49	20231115	0.00	N	452980	100	18 억		1281479	N	N	0	N	00	N
150	20231204	121102	57	100.00	KOSDAQ		금융	N	N	N	N		N	1851	2	2	0.11	61392757	33165	62.65	1856	1856	1849	2400	1295	1849	1851.13	6.78	0	1094	1855	1851	1850	1846	1845	1851	1846	19	551	100	1290	1	1	18905000	350	0.00	0.00	12	0.18	0.00	0.00	2000	20231004	-7.45	1843	20231115	0.43	2000	-7.45	20231004	1843	0.43	20231115	2000	-7.45	20231004	1843	0.43	20231115	0.00	N	452980	100	18 억		1281479	N	N	0	N	00	N
151	20231204	111105	57	100.00	KOSDAQ		금융	N	N	N	N		N	1851	2	2	0.11	50689378	27383	51.73	1856	1856	1849	2400	1295	1849	1851.13	6.78	0	1244	1855	1851	1850	1846	1845	1851	1846	19	551	100	1290	1	1	18905000	350	0.00	0.00	12	0.14	0.00	0.00	2000	20231004	-7.45	1843	20231115	0.43	2000	-7.45	20231004	1843	0.43	20231115	2000	-7.45	20231004	1843	0.43	20231115	0.00	N	452980	100	18 억		1281479	N	N	0	N	00	N
152	20231204	101102	57	100.00	KOSDAQ		금융	N	N	N	N		N	1852	3	2	0.16	37404309	20207	38.17	1856	1856	1849	2400	1295	1849	1851.06	6.78	0	576	1855	1851	1850	1846	1845	1851	1846	19	551	100	1290	1	1	18905000	350	0.00	0.00	12	0.11	0.00	0.00	2000	20231004	-7.40	1843	20231115	0.49	2000	-7.40	20231004	1843	0.49	20231115	2000	-7.40	20231004	1843	0.49	20231115	0.00	N	452980	100	18 억		1281479	N	N	0	N	00	N
153	20231204	091101	57	100.00	KOSDAQ		금융	N	N	N	N		N	1856	7	2	0.38	1326828	717	1.35	1856	1856	1850	2400	1295	1849	1850.53	6.78	0	5	1855	1851	1850	1846	1845	1851	1846	19	551	100	1290	1	1	18905000	351	0.00	0.00	12	0.00	0.00	0.00	2000	20231004	-7.20	1843	20231115	0.71	2000	-7.20	20231004	1843	0.71	20231115	2000	-7.20	20231004	1843	0.71	20231115	0.00	N	452980	100	18 억		1281479	N	N	0	N	00	N
154	20231201	161103	57	100.00	KOSDAQ		금융	N	N	N	N		N	1849	-1	5	-0.05	97942323	52935	27.93	1854	1854	1849	2405	1295	1850	1850.24	6.78	0	626	1862	1855	1850	1843	1838	1856	1844	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.28	0.00	0.00	2000	20231004	-7.55	1843	20231115	0.33	2000	-7.55	20231004	1843	0.33	20231115	2000	-7.55	20231004	1843	0.33	20231115	0.00	N	452980	100	18 억		1280858	N	N	0	N	00	N
155	20231201	151100	57	100.00	KOSDAQ		금융	N	N	N	N		N	1849	-1	5	-0.05	97389468	52636	27.77	1854	1854	1849	2405	1295	1850	1850.24	6.78	0	626	1862	1855	1850	1843	1838	1856	1844	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.28	0.00	0.00	2000	20231004	-7.55	1843	20231115	0.33	2000	-7.55	20231004	1843	0.33	20231115	2000	-7.55	20231004	1843	0.33	20231115	0.00	N	452980	100	18 억		1280858	N	N	0	N	00	N
156	20231201	141059	57	100.00	KOSDAQ		금융	N	N	N	N		N	1850	0	3	0.00	86827672	46926	24.76	1854	1854	1849	2405	1295	1850	1850.31	6.78	0	626	1862	1855	1850	1843	1838	1856	1844	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.25	0.00	0.00	2000	20231004	-7.50	1843	20231115	0.38	2000	-7.50	20231004	1843	0.38	20231115	2000	-7.50	20231004	1843	0.38	20231115	0.00	N	452980	100	18 억		1280858	N	N	0	N	00	N
157	20231201	131103	57	100.00	KOSDAQ		금융	N	N	N	N		N	1850	0	3	0.00	74308722	40159	21.19	1854	1854	1849	2405	1295	1850	1850.36	6.78	0	626	1862	1855	1850	1843	1838	1856	1844	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.21	0.00	0.00	2000	20231004	-7.50	1843	20231115	0.38	2000	-7.50	20231004	1843	0.38	20231115	2000	-7.50	20231004	1843	0.38	20231115	0.00	N	452980	100	18 억		1280858	N	N	0	N	00	N
158	20231201	121109	57	100.00	KOSDAQ		금융	N	N	N	N		N	1850	0	3	0.00	73435631	39687	20.94	1854	1854	1849	2405	1295	1850	1850.37	6.78	0	626	1862	1855	1850	1843	1838	1856	1844	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.21	0.00	0.00	2000	20231004	-7.50	1843	20231115	0.38	2000	-7.50	20231004	1843	0.38	20231115	2000	-7.50	20231004	1843	0.38	20231115	0.00	N	452980	100	18 억		1280858	N	N	0	N	00	N
159	20231201	111101	57	100.00	KOSDAQ		금융	N	N	N	N		N	1852	2	2	0.11	52880092	28576	15.08	1854	1854	1850	2405	1295	1850	1850.51	6.78	0	1375	1862	1855	1850	1843	1838	1856	1844	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.15	0.00	0.00	2000	20231004	-7.40	1843	20231115	0.49	2000	-7.40	20231004	1843	0.49	20231115	2000	-7.40	20231004	1843	0.49	20231115	0.00	N	452980	100	18 억		1280858	N	N	0	N	00	N
160	20231201	101110	57	100.00	KOSDAQ		금융	N	N	N	N		N	1851	1	2	0.05	32332340	17470	9.22	1854	1854	1850	2405	1295	1850	1850.73	6.78	0	1088	1862	1855	1850	1843	1838	1856	1844	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.09	0.00	0.00	2000	20231004	-7.45	1843	20231115	0.43	2000	-7.45	20231004	1843	0.43	20231115	2000	-7.45	20231004	1843	0.43	20231115	0.00	N	452980	100	18 억		1280858	N	N	0	N	00	N
161	20231201	091058	57	100.00	KOSDAQ		금융	N	N	N	N		N	1851	1	2	0.05	4979688	2691	1.42	1854	1854	1850	2405	1295	1850	1850.50	6.78	0	5	1862	1855	1850	1843	1838	1856	1844	19	555	100	1290	1	1	18905000	350	0.00	0.00	12	0.01	0.00	0.00	2000	20231004	-7.45	1843	20231115	0.43	2000	-7.45	20231004	1843	0.43	20231115	2000	-7.45	20231004	1843	0.43	20231115	0.00	N	452980	100	18 억		1280858	N	N	0	N	00	N