KissMeData/019590/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	160350	57	100.00	KOSDAQ		금융	N	N	N	N		N	782	19	2	2.49	111652523	145000	40.67	783	783	760	991	535	763	769.99	1.68	-26341	-26341	866	814	788	736	710	801	723	570	228	500	510	1	1	113966542	891	-4.16	1.67	12	0.13	-188.00	468.00	1385	20221229	-43.54	653	20231215	19.75	1293	-39.52	20230901	653	19.75	20231215	1385	-43.54	20221229	653	19.75	20231215	0.23	N	019590	500	569 억		1914242	N	N	0	N	00	N
3	20231229	150347	57	100.00	KOSDAQ		금융	N	N	N	N		N	782	19	2	2.49	111652523	145000	40.67	783	783	760	991	535	763	769.99	1.68	-26341	-26341	866	814	788	736	710	801	723	570	228	500	510	1	1	113966542	891	-4.16	1.67	12	0.13	-188.00	468.00	1385	20221229	-43.54	653	20231215	19.75	1293	-39.52	20230901	653	19.75	20231215	1385	-43.54	20221229	653	19.75	20231215	0.23	N	019590	500	569 억		1914242	N	N	0	N	00	N
4	20231229	140347	57	100.00	KOSDAQ		금융	N	N	N	N		N	782	19	2	2.49	111652523	145000	40.67	783	783	760	991	535	763	769.99	1.68	-26341	-26341	866	814	788	736	710	801	723	570	228	500	510	1	1	113966542	891	-4.16	1.67	12	0.13	-188.00	468.00	1385	20221229	-43.54	653	20231215	19.75	1293	-39.52	20230901	653	19.75	20231215	1385	-43.54	20221229	653	19.75	20231215	0.23	N	019590	500	569 억		1914242	N	N	0	N	00	N
5	20231229	130347	57	100.00	KOSDAQ		금융	N	N	N	N		N	782	19	2	2.49	111652523	145000	40.67	783	783	760	991	535	763	769.99	1.68	-26341	-26341	866	814	788	736	710	801	723	570	228	500	510	1	1	113966542	891	-4.16	1.67	12	0.13	-188.00	468.00	1385	20221229	-43.54	653	20231215	19.75	1293	-39.52	20230901	653	19.75	20231215	1385	-43.54	20221229	653	19.75	20231215	0.23	N	019590	500	569 억		1914242	N	N	0	N	00	N
6	20231229	120347	57	100.00	KOSDAQ		금융	N	N	N	N		N	782	19	2	2.49	111652523	145000	40.67	783	783	760	991	535	763	769.99	1.68	-26341	-26341	866	814	788	736	710	801	723	570	228	500	510	1	1	113966542	891	-4.16	1.67	12	0.13	-188.00	468.00	1385	20221229	-43.54	653	20231215	19.75	1293	-39.52	20230901	653	19.75	20231215	1385	-43.54	20221229	653	19.75	20231215	0.23	N	019590	500	569 억		1914242	N	N	0	N	00	N
7	20231229	110336	57	100.00	KOSDAQ		금융	N	N	N	N		N	782	19	2	2.49	111652523	145000	40.67	783	783	760	991	535	763	769.99	1.68	-26341	-26341	866	814	788	736	710	801	723	570	228	500	510	1	1	113966542	891	-4.16	1.67	12	0.13	-188.00	468.00	1385	20221229	-43.54	653	20231215	19.75	1293	-39.52	20230901	653	19.75	20231215	1385	-43.54	20221229	653	19.75	20231215	0.23	N	019590	500	569 억		1914242	N	N	0	N	00	N
8	20231229	100337	57	100.00	KOSDAQ		금융	N	N	N	N		N	782	19	2	2.49	111652523	145000	40.67	783	783	760	991	535	763	769.99	1.68	-26341	-26341	866	814	788	736	710	801	723	570	228	500	510	1	1	113966542	891	-4.16	1.67	12	0.13	-188.00	468.00	1385	20221229	-43.54	653	20231215	19.75	1293	-39.52	20230901	653	19.75	20231215	1385	-43.54	20221229	653	19.75	20231215	0.23	N	019590	500	569 억		1914242	N	N	0	N	00	N
9	20231229	090337	57	100.00	KOSDAQ		금융	N	N	N	N		N	782	19	2	2.49	111652523	145000	40.67	783	783	760	991	535	763	769.99	1.68	-26341	-26341	866	814	788	736	710	801	723	570	228	500	510	1	1	113966542	891	-4.16	1.67	12	0.13	-188.00	468.00	1385	20221229	-43.54	653	20231215	19.75	1293	-39.52	20230901	653	19.75	20231215	1385	-43.54	20221229	653	19.75	20231215	0.23	N	019590	500	569 억		1914242	N	N	0	N	00	N
10	20231228	160335	57	100.00	KOSDAQ		금융	N	N	N	N		N	782	19	2	2.49	111532393	144850	40.62	783	783	760	991	535	763	769.99	1.70	0	-26341	866	814	788	736	710	801	723	570	228	500	510	1	1	113966542	891	-4.16	1.67	12	0.13	-188.00	468.00	1385	20221229	-43.54	653	20231215	19.75	1293	-39.52	20230901	653	19.75	20231215	1385	-43.54	20221229	653	19.75	20231215	0.23	N	019590	500	569 억		1940583	N	N	0	N	00	N
11	20231228	150338	57	100.00	KOSDAQ		금융	N	N	N	N		N	769	6	2	0.79	88883720	115588	32.42	783	783	760	991	535	763	768.97	1.70	0	-21586	866	814	788	736	710	801	723	570	228	500	510	1	1	113966542	876	-4.09	1.64	12	0.10	-188.00	468.00	1385	20221229	-44.48	653	20231215	17.76	1293	-40.53	20230901	653	17.76	20231215	1385	-44.48	20221229	653	17.76	20231215	0.23	N	019590	500	569 억		1940583	N	N	0	N	00	N
12	20231228	140334	57	100.00	KOSDAQ		금융	N	N	N	N		N	771	8	2	1.05	77483408	100717	28.25	783	783	760	991	535	763	769.32	1.70	0	-17881	866	814	788	736	710	801	723	570	228	500	510	1	1	113966542	879	-4.10	1.65	12	0.09	-188.00	468.00	1385	20221229	-44.33	653	20231215	18.07	1293	-40.37	20230901	653	18.07	20231215	1385	-44.33	20221229	653	18.07	20231215	0.23	N	019590	500	569 억		1940583	N	N	0	N	00	N
13	20231228	130335	57	100.00	KOSDAQ		금융	N	N	N	N		N	778	15	2	1.97	66980506	87113	24.43	783	783	760	991	535	763	768.89	1.70	0	-17942	866	814	788	736	710	801	723	570	228	500	510	1	1	113966542	887	-4.14	1.66	12	0.08	-188.00	468.00	1385	20221229	-43.83	653	20231215	19.14	1293	-39.83	20230901	653	19.14	20231215	1385	-43.83	20221229	653	19.14	20231215	0.23	N	019590	500	569 억		1940583	N	N	0	N	00	N
14	20231228	120335	57	100.00	KOSDAQ		금융	N	N	N	N		N	769	6	2	0.79	42244864	55137	15.46	783	783	760	991	535	763	766.18	1.70	0	-12738	866	814	788	736	710	801	723	570	228	500	510	1	1	113966542	876	-4.09	1.64	12	0.05	-188.00	468.00	1385	20221229	-44.48	653	20231215	17.76	1293	-40.53	20230901	653	17.76	20231215	1385	-44.48	20221229	653	17.76	20231215	0.23	N	019590	500	569 억		1940583	N	N	0	N	00	N
15	20231228	110336	57	100.00	KOSDAQ		금융	N	N	N	N		N	768	5	2	0.66	26977413	35188	9.87	783	783	760	991	535	763	766.67	1.70	0	-10672	866	814	788	736	710	801	723	570	228	500	510	1	1	113966542	875	-4.09	1.64	12	0.03	-188.00	468.00	1385	20221229	-44.55	653	20231215	17.61	1293	-40.60	20230901	653	17.61	20231215	1385	-44.55	20221229	653	17.61	20231215	0.23	N	019590	500	569 억		1940583	N	N	0	N	00	N
16	20231228	100333	57	100.00	KOSDAQ		금융	N	N	N	N		N	765	2	2	0.26	25094401	32741	9.18	783	783	760	991	535	763	766.45	1.70	0	-9231	866	814	788	736	710	801	723	570	228	500	510	1	1	113966542	872	-4.07	1.63	12	0.03	-188.00	468.00	1385	20221229	-44.77	653	20231215	17.15	1293	-40.84	20230901	653	17.15	20231215	1385	-44.77	20221229	653	17.15	20231215	0.23	N	019590	500	569 억		1940583	N	N	0	N	00	N
17	20231228	090333	57	100.00	KOSDAQ		금융	N	N	N	N		N	778	15	2	1.97	852377	1091	0.31	783	783	777	991	535	763	781.28	1.70	0	-83	866	814	788	736	710	801	723	570	228	500	510	1	1	113966542	887	-4.14	1.66	12	0.00	-188.00	468.00	1385	20221229	-43.83	653	20231215	19.14	1293	-39.83	20230901	653	19.14	20231215	1385	-43.83	20221229	653	19.14	20231215	0.23	N	019590	500	569 억		1940583	N	N	0	N	00	N
18	20231227	160333	57	100.00	KOSDAQ		금융	N	N	N	N		N	763	-45	5	-5.57	279647737	354338	32.01	840	840	762	1050	566	808	789.21	1.77	0	-70212	856	832	796	772	736	844	784	570	242	500	540	1	1	113966542	870	-4.06	1.63	12	0.31	-188.00	468.00	1385	20221229	-44.91	653	20231215	16.85	1293	-40.99	20230901	653	16.85	20231215	1385	-44.91	20221229	653	16.85	20231215	0.22	N	019590	500	569 억		2015642	N	N	0	N	00	N
19	20231227	150337	57	100.00	KOSDAQ		금융	N	N	N	N		N	767	-41	5	-5.07	270559307	342451	30.94	840	840	762	1050	566	808	790.07	1.77	0	-61269	856	832	796	772	736	844	784	570	242	500	540	1	1	113966542	874	-4.08	1.64	12	0.30	-188.00	468.00	1385	20221229	-44.62	653	20231215	17.46	1293	-40.68	20230901	653	17.46	20231215	1385	-44.62	20221229	653	17.46	20231215	0.22	N	019590	500	569 억		2015642	N	N	0	N	00	N
20	20231227	140336	57	100.00	KOSDAQ		금융	N	N	N	N		N	769	-39	5	-4.83	240518573	303196	27.39	840	840	769	1050	566	808	793.28	1.77	0	-33746	856	832	796	772	736	844	784	570	242	500	540	1	1	113966542	876	-4.09	1.64	12	0.27	-188.00	468.00	1385	20221229	-44.48	653	20231215	17.76	1293	-40.53	20230901	653	17.76	20231215	1385	-44.48	20221229	653	17.76	20231215	0.22	N	019590	500	569 억		2015642	N	N	0	N	00	N
21	20231227	130333	57	100.00	KOSDAQ		금융	N	N	N	N		N	779	-29	5	-3.59	209270860	262853	23.75	840	840	779	1050	566	808	796.15	1.77	0	-9718	856	832	796	772	736	844	784	570	242	500	540	1	1	113966542	888	-4.14	1.66	12	0.23	-188.00	468.00	1385	20221229	-43.75	653	20231215	19.30	1293	-39.75	20230901	653	19.30	20231215	1385	-43.75	20221229	653	19.30	20231215	0.22	N	019590	500	569 억		2015642	N	N	0	N	00	N
22	20231227	120332	57	100.00	KOSDAQ		금융	N	N	N	N		N	783	-25	5	-3.09	180591285	226333	20.45	840	840	781	1050	566	808	797.90	1.77	0	-1072	856	832	796	772	736	844	784	570	242	500	540	1	1	113966542	892	-4.16	1.67	12	0.20	-188.00	468.00	1385	20221229	-43.47	653	20231215	19.91	1293	-39.44	20230901	653	19.91	20231215	1385	-43.47	20221229	653	19.91	20231215	0.22	N	019590	500	569 억		2015642	N	N	0	N	00	N
23	20231227	110335	57	100.00	KOSDAQ		금융	N	N	N	N		N	789	-19	5	-2.35	165039717	206567	18.66	840	840	789	1050	566	808	798.96	1.77	0	8544	856	832	796	772	736	844	784	570	242	500	540	1	1	113966542	899	-4.20	1.69	12	0.18	-188.00	468.00	1385	20221229	-43.03	653	20231215	20.83	1293	-38.98	20230901	653	20.83	20231215	1385	-43.03	20221229	653	20.83	20231215	0.22	N	019590	500	569 억		2015642	N	N	0	N	00	N
24	20231227	100335	57	100.00	KOSDAQ		금융	N	N	N	N		N	798	-10	5	-1.24	129903565	162357	14.67	840	840	795	1050	566	808	800.11	1.77	0	14305	856	832	796	772	736	844	784	570	242	500	540	1	1	113966542	909	-4.24	1.71	12	0.14	-188.00	468.00	1385	20221229	-42.38	653	20231215	22.21	1293	-38.28	20230901	653	22.21	20231215	1385	-42.38	20221229	653	22.21	20231215	0.22	N	019590	500	569 억		2015642	N	N	0	N	00	N
25	20231227	090335	57	100.00	KOSDAQ		금융	N	N	N	N		N	818	10	2	1.24	4086342	4979	0.45	840	840	808	1050	566	808	820.72	1.77	0	112	856	832	796	772	736	844	784	570	242	500	540	1	1	113966542	932	-4.35	1.75	12	0.00	-188.00	468.00	1385	20221229	-40.94	653	20231215	25.27	1293	-36.74	20230901	653	25.27	20231215	1385	-40.94	20221229	653	25.27	20231215	0.22	N	019590	500	569 억		2015642	N	N	0	N	00	N
26	20231226	160335	57	100.00	KOSDAQ		금융	N	N	N	N		N	808	44	2	5.76	482014708	606926	83.93	764	820	760	993	535	764	794.19	1.68	0	93765	788	775	757	744	726	782	751	570	229	500	510	1	1	113966542	921	-4.30	1.73	12	0.53	-188.00	468.00	1385	20221229	-41.66	653	20231215	23.74	1293	-37.51	20230901	653	23.74	20231215	1385	-41.66	20221229	653	23.74	20231215	0.21	N	019590	500	569 억		1917881	N	N	0	N	00	N
27	20231226	150333	57	100.00	KOSDAQ		금융	N	N	N	N		N	800	36	2	4.71	426401758	537631	74.35	764	820	760	993	535	764	793.11	1.68	0	79582	788	775	757	744	726	782	751	570	229	500	510	1	1	113966542	912	-4.26	1.71	12	0.47	-188.00	468.00	1385	20221229	-42.24	653	20231215	22.51	1293	-38.13	20230901	653	22.51	20231215	1385	-42.24	20221229	653	22.51	20231215	0.21	N	019590	500	569 억		1917881	N	N	0	N	00	N
28	20231226	140335	57	100.00	KOSDAQ		금융	N	N	N	N		N	807	43	2	5.63	234976482	298251	41.24	764	820	760	993	535	764	787.85	1.68	0	36576	788	775	757	744	726	782	751	570	229	500	510	1	1	113966542	920	-4.29	1.72	12	0.26	-188.00	468.00	1385	20221229	-41.73	653	20231215	23.58	1293	-37.59	20230901	653	23.58	20231215	1385	-41.73	20221229	653	23.58	20231215	0.21	N	019590	500	569 억		1917881	N	N	0	N	00	N
29	20231226	130335	57	100.00	KOSDAQ		금융	N	N	N	N		N	790	26	2	3.40	118964836	153906	21.28	764	790	760	993	535	764	772.97	1.68	0	22925	788	775	757	744	726	782	751	570	229	500	510	1	1	113966542	900	-4.20	1.69	12	0.14	-188.00	468.00	1385	20221229	-42.96	653	20231215	20.98	1293	-38.90	20230901	653	20.98	20231215	1385	-42.96	20221229	653	20.98	20231215	0.21	N	019590	500	569 억		1917881	N	N	0	N	00	N
30	20231226	120334	57	100.00	KOSDAQ		금융	N	N	N	N		N	764	0	3	0.00	46791968	61189	8.46	764	778	760	993	535	764	764.71	1.68	0	8571	788	775	757	744	726	782	751	570	229	500	510	1	1	113966542	871	-4.06	1.63	12	0.05	-188.00	468.00	1385	20221229	-44.84	653	20231215	17.00	1293	-40.91	20230901	653	17.00	20231215	1385	-44.84	20221229	653	17.00	20231215	0.21	N	019590	500	569 억		1917881	N	N	0	N	00	N
31	20231226	110337	57	100.00	KOSDAQ		금융	N	N	N	N		N	768	4	2	0.52	27597161	36111	4.99	764	778	760	993	535	764	764.23	1.68	0	6349	788	775	757	744	726	782	751	570	229	500	510	1	1	113966542	875	-4.09	1.64	12	0.03	-188.00	468.00	1385	20221229	-44.55	653	20231215	17.61	1293	-40.60	20230901	653	17.61	20231215	1385	-44.55	20221229	653	17.61	20231215	0.21	N	019590	500	569 억		1917881	N	N	0	N	00	N
32	20231226	100334	57	100.00	KOSDAQ		금융	N	N	N	N		N	769	5	2	0.65	24307123	31814	4.40	764	778	760	993	535	764	764.04	1.68	0	5383	788	775	757	744	726	782	751	570	229	500	510	1	1	113966542	876	-4.09	1.64	12	0.03	-188.00	468.00	1385	20221229	-44.48	653	20231215	17.76	1293	-40.53	20230901	653	17.76	20231215	1385	-44.48	20221229	653	17.76	20231215	0.21	N	019590	500	569 억		1917881	N	N	0	N	00	N
33	20231226	090335	57	100.00	KOSDAQ		금융	N	N	N	N		N	765	1	2	0.13	1609252	2106	0.29	764	778	764	993	535	764	764.13	1.68	0	-304	788	775	757	744	726	782	751	570	229	500	510	1	1	113966542	872	-4.07	1.63	12	0.00	-188.00	468.00	1385	20221229	-44.77	653	20231215	17.15	1293	-40.84	20230901	653	17.15	20231215	1385	-44.77	20221229	653	17.15	20231215	0.21	N	019590	500	569 억		1917881	N	N	0	N	00	N
34	20231222	160331	57	100.00	KOSDAQ		금융	N	N	N	N		N	764	19	2	2.55	168333718	223148	96.19	748	770	739	968	522	745	754.23	1.68	0	7683	752	748	741	737	730	750	739	570	223	500	500	1	1	113966542	871	-4.06	1.63	12	0.20	-188.00	468.00	1385	20221229	-44.84	653	20231215	17.00	1293	-40.91	20230901	653	17.00	20231215	1385	-44.84	20221229	653	17.00	20231215	0.20	N	019590	500	569 억		1910198	N	N	0	N	00	N
35	20231222	150331	57	100.00	KOSDAQ		금융	N	N	N	N		N	757	12	2	1.61	159920144	212123	91.44	748	770	739	968	522	745	753.90	1.68	0	9445	752	748	741	737	730	750	739	570	223	500	500	1	1	113966542	863	-4.03	1.62	12	0.19	-188.00	468.00	1385	20221229	-45.34	653	20231215	15.93	1293	-41.45	20230901	653	15.93	20231215	1385	-45.34	20221229	653	15.93	20231215	0.20	N	019590	500	569 억		1910198	N	N	0	N	00	N
36	20231222	140329	57	100.00	KOSDAQ		금융	N	N	N	N		N	766	21	2	2.82	134371977	178494	76.94	748	770	739	968	522	745	752.81	1.68	0	9199	752	748	741	737	730	750	739	570	223	500	500	1	1	113966542	873	-4.07	1.64	12	0.16	-188.00	468.00	1385	20221229	-44.69	653	20231215	17.30	1293	-40.76	20230901	653	17.30	20231215	1385	-44.69	20221229	653	17.30	20231215	0.20	N	019590	500	569 억		1910198	N	N	0	N	00	N
37	20231222	130328	57	100.00	KOSDAQ		금융	N	N	N	N		N	754	9	2	1.21	96895147	129137	55.67	748	760	739	968	522	745	750.33	1.68	0	11626	752	748	741	737	730	750	739	570	223	500	500	1	1	113966542	859	-4.01	1.61	12	0.11	-188.00	468.00	1385	20221229	-45.56	653	20231215	15.47	1293	-41.69	20230901	653	15.47	20231215	1385	-45.56	20221229	653	15.47	20231215	0.20	N	019590	500	569 억		1910198	N	N	0	N	00	N
38	20231222	120328	57	100.00	KOSDAQ		금융	N	N	N	N		N	746	1	2	0.13	83854183	111689	48.15	748	760	739	968	522	745	750.78	1.68	0	6004	752	748	741	737	730	750	739	570	223	500	500	1	1	113966542	850	-3.97	1.59	12	0.10	-188.00	468.00	1385	20221229	-46.14	653	20231215	14.24	1293	-42.30	20230901	653	14.24	20231215	1385	-46.14	20221229	653	14.24	20231215	0.20	N	019590	500	569 억		1910198	N	N	0	N	00	N
39	20231222	110330	57	100.00	KOSDAQ		금융	N	N	N	N		N	752	7	2	0.94	78498837	104543	45.07	748	760	739	968	522	745	750.88	1.68	0	7582	752	748	741	737	730	750	739	570	223	500	500	1	1	113966542	857	-4.00	1.61	12	0.09	-188.00	468.00	1385	20221229	-45.70	653	20231215	15.16	1293	-41.84	20230901	653	15.16	20231215	1385	-45.70	20221229	653	15.16	20231215	0.20	N	019590	500	569 억		1910198	N	N	0	N	00	N
40	20231222	100328	57	100.00	KOSDAQ		금융	N	N	N	N		N	755	10	2	1.34	73927107	98476	42.45	748	760	739	968	522	745	750.71	1.68	0	7513	752	748	741	737	730	750	739	570	223	500	500	1	1	113966542	860	-4.02	1.61	12	0.09	-188.00	468.00	1385	20221229	-45.49	653	20231215	15.62	1293	-41.61	20230901	653	15.62	20231215	1385	-45.49	20221229	653	15.62	20231215	0.20	N	019590	500	569 억		1910198	N	N	0	N	00	N
41	20231222	090328	57	100.00	KOSDAQ		금융	N	N	N	N		N	748	3	2	0.40	737322	991	0.43	748	748	739	968	522	745	744.02	1.68	0	-12	752	748	741	737	730	750	739	570	223	500	500	1	1	113966542	852	-3.98	1.60	12	0.00	-188.00	468.00	1385	20221229	-45.99	653	20231215	14.55	1293	-42.15	20230901	653	14.55	20231215	1385	-45.99	20221229	653	14.55	20231215	0.20	N	019590	500	569 억		1910198	N	N	0	N	00	N
42	20231221	160328	57	100.00	KOSDAQ		금융	N	N	N	N		N	745	4	2	0.54	172019047	231981	127.49	741	745	734	963	519	741	741.52	1.70	0	-27000	756	748	740	732	724	744	728	570	222	500	500	1	1	113966542	849	-3.96	1.59	12	0.20	-188.00	468.00	1385	20221229	-46.21	653	20231215	14.09	1293	-42.38	20230901	653	14.09	20231215	1385	-46.21	20221229	653	14.09	20231215	0.20	N	019590	500	569 억		1938963	N	N	0	N	00	N
43	20231221	150329	57	100.00	KOSDAQ		금융	N	N	N	N		N	739	-2	5	-0.27	120272284	162454	89.28	741	745	734	963	519	741	740.35	1.70	0	-23929	756	748	740	732	724	744	728	570	222	500	500	1	1	113966542	842	-3.93	1.58	12	0.14	-188.00	468.00	1385	20221229	-46.64	653	20231215	13.17	1293	-42.85	20230901	653	13.17	20231215	1385	-46.64	20221229	653	13.17	20231215	0.20	N	019590	500	569 억		1938963	N	N	0	N	00	N
44	20231221	140326	57	100.00	KOSDAQ		금융	N	N	N	N		N	743	2	2	0.27	80002981	108143	59.43	741	745	734	963	519	741	739.79	1.70	0	-17990	756	748	740	732	724	744	728	570	222	500	500	1	1	113966542	847	-3.95	1.59	12	0.09	-188.00	468.00	1385	20221229	-46.35	653	20231215	13.78	1293	-42.54	20230901	653	13.78	20231215	1385	-46.35	20221229	653	13.78	20231215	0.20	N	019590	500	569 억		1938963	N	N	0	N	00	N
45	20231221	130328	57	100.00	KOSDAQ		금융	N	N	N	N		N	739	-2	5	-0.27	60290098	81532	44.81	741	745	734	963	519	741	739.46	1.70	0	-11649	756	748	740	732	724	744	728	570	222	500	500	1	1	113966542	842	-3.93	1.58	12	0.07	-188.00	468.00	1385	20221229	-46.64	653	20231215	13.17	1293	-42.85	20230901	653	13.17	20231215	1385	-46.64	20221229	653	13.17	20231215	0.20	N	019590	500	569 억		1938963	N	N	0	N	00	N
46	20231221	120328	57	100.00	KOSDAQ		금융	N	N	N	N		N	743	2	2	0.27	45594136	61703	33.91	741	745	734	963	519	741	738.92	1.70	0	-6651	756	748	740	732	724	744	728	570	222	500	500	1	1	113966542	847	-3.95	1.59	12	0.05	-188.00	468.00	1385	20221229	-46.35	653	20231215	13.78	1293	-42.54	20230901	653	13.78	20231215	1385	-46.35	20221229	653	13.78	20231215	0.20	N	019590	500	569 억		1938963	N	N	0	N	00	N
47	20231221	110329	57	100.00	KOSDAQ		금융	N	N	N	N		N	737	-4	5	-0.54	38034380	51512	28.31	741	741	734	963	519	741	738.35	1.70	0	-12608	756	748	740	732	724	744	728	570	222	500	500	1	1	113966542	840	-3.92	1.57	12	0.05	-188.00	468.00	1385	20221229	-46.79	653	20231215	12.86	1293	-43.00	20230901	653	12.86	20231215	1385	-46.79	20221229	653	12.86	20231215	0.20	N	019590	500	569 억		1938963	N	N	0	N	00	N
48	20231221	100326	57	100.00	KOSDAQ		금융	N	N	N	N		N	736	-5	5	-0.67	31163553	42185	23.18	741	741	734	963	519	741	738.73	1.70	0	-6995	756	748	740	732	724	744	728	570	222	500	500	1	1	113966542	839	-3.91	1.57	12	0.04	-188.00	468.00	1385	20221229	-46.86	653	20231215	12.71	1293	-43.08	20230901	653	12.71	20231215	1385	-46.86	20221229	653	12.71	20231215	0.20	N	019590	500	569 억		1938963	N	N	0	N	00	N
49	20231221	090328	57	100.00	KOSDAQ		금융	N	N	N	N		N	741	0	3	0.00	112632	152	0.08	741	741	741	963	519	741	741.00	1.70	0	-18	756	748	740	732	724	744	728	570	222	500	500	1	1	113966542	844	-3.94	1.58	12	0.00	-188.00	468.00	1385	20221229	-46.50	653	20231215	13.48	1293	-42.69	20230901	653	13.48	20231215	1385	-46.50	20221229	653	13.48	20231215	0.20	N	019590	500	569 억		1938963	N	N	0	N	00	N
50	20231220	160328	57	100.00	KOSDAQ		금융	N	N	N	N		N	741	-5	5	-0.67	134522060	181965	21.99	746	748	732	969	523	746	739.27	1.71	0	-13485	785	765	750	730	715	758	723	570	223	500	500	1	1	113966542	844	-3.94	1.58	12	0.16	-188.00	468.00	1385	20221229	-46.50	653	20231215	13.48	1293	-42.69	20230901	653	13.48	20231215	1385	-46.50	20221229	653	13.48	20231215	0.20	N	019590	500	569 억		1953160	N	N	0	N	00	N
51	20231220	150344	57	100.00	KOSDAQ		금융	N	N	N	N		N	742	-4	5	-0.54	123149985	166633	20.14	746	748	732	969	523	746	739.05	1.71	0	-12482	785	765	750	730	715	758	723	570	223	500	500	1	1	113966542	846	-3.95	1.59	12	0.15	-188.00	468.00	1385	20221229	-46.43	653	20231215	13.63	1293	-42.61	20230901	653	13.63	20231215	1385	-46.43	20221229	653	13.63	20231215	0.20	N	019590	500	569 억		1953160	N	N	0	N	00	N
52	20231220	140348	57	100.00	KOSDAQ		금융	N	N	N	N		N	745	-1	5	-0.13	89644920	121332	14.67	746	748	732	969	523	746	738.84	1.71	0	-13904	785	765	750	730	715	758	723	570	223	500	500	1	1	113966542	849	-3.96	1.59	12	0.11	-188.00	468.00	1385	20221229	-46.21	653	20231215	14.09	1293	-42.38	20230901	653	14.09	20231215	1385	-46.21	20221229	653	14.09	20231215	0.20	N	019590	500	569 억		1953160	N	N	0	N	00	N
53	20231220	130348	57	100.00	KOSDAQ		금융	N	N	N	N		N	742	-4	5	-0.54	70288281	95120	11.50	746	748	732	969	523	746	738.94	1.71	0	-4518	785	765	750	730	715	758	723	570	223	500	500	1	1	113966542	846	-3.95	1.59	12	0.08	-188.00	468.00	1385	20221229	-46.43	653	20231215	13.63	1293	-42.61	20230901	653	13.63	20231215	1385	-46.43	20221229	653	13.63	20231215	0.20	N	019590	500	569 억		1953160	N	N	0	N	00	N
54	20231220	120326	57	100.00	KOSDAQ		금융	N	N	N	N		N	741	-5	5	-0.67	62705811	84880	10.26	746	748	732	969	523	746	738.76	1.71	0	-2775	785	765	750	730	715	758	723	570	223	500	500	1	1	113966542	844	-3.94	1.58	12	0.07	-188.00	468.00	1385	20221229	-46.50	653	20231215	13.48	1293	-42.69	20230901	653	13.48	20231215	1385	-46.50	20221229	653	13.48	20231215	0.20	N	019590	500	569 억		1953160	N	N	0	N	00	N
55	20231220	110329	57	100.00	KOSDAQ		금융	N	N	N	N		N	742	-4	5	-0.54	30502505	41261	4.99	746	748	732	969	523	746	739.26	1.71	0	-5475	785	765	750	730	715	758	723	570	223	500	500	1	1	113966542	846	-3.95	1.59	12	0.04	-188.00	468.00	1385	20221229	-46.43	653	20231215	13.63	1293	-42.61	20230901	653	13.63	20231215	1385	-46.43	20221229	653	13.63	20231215	0.20	N	019590	500	569 억		1953160	N	N	0	N	00	N
56	20231220	100327	57	100.00	KOSDAQ		금융	N	N	N	N		N	739	-7	5	-0.94	16793436	22817	2.76	746	746	732	969	523	746	736.01	1.71	0	-4331	785	765	750	730	715	758	723	570	223	500	500	1	1	113966542	842	-3.93	1.58	12	0.02	-188.00	468.00	1385	20221229	-46.64	653	20231215	13.17	1293	-42.85	20230901	653	13.17	20231215	1385	-46.64	20221229	653	13.17	20231215	0.20	N	019590	500	569 억		1953160	N	N	0	N	00	N
57	20231220	090327	57	100.00	KOSDAQ		금융	N	N	N	N		N	743	-3	5	-0.40	542611	732	0.09	746	746	739	969	523	746	741.27	1.71	0	-536	785	765	750	730	715	758	723	570	223	500	500	1	1	113966542	847	-3.95	1.59	12	0.00	-188.00	468.00	1385	20221229	-46.35	653	20231215	13.78	1293	-42.54	20230901	653	13.78	20231215	1385	-46.35	20221229	653	13.78	20231215	0.20	N	019590	500	569 억		1953160	N	N	0	N	00	N
58	20231219	160328	57	100.00	KOSDAQ		금융	N	N	N	N		N	746	-21	5	-2.74	95311672	127273	36.58	767	770	735	997	537	767	748.88	1.76	0	-52311	799	783	755	739	711	791	747	570	230	500	520	1	1	113966542	850	-3.97	1.59	12	0.11	-188.00	468.00	1385	20221229	-46.14	653	20231215	14.24	1293	-42.30	20230901	653	14.24	20231215	1385	-46.14	20221229	653	14.24	20231215	0.20	N	019590	500	569 억		2007371	N	N	0	N	00	N
59	20231219	150328	57	100.00	KOSDAQ		금융	N	N	N	N		N	742	-25	5	-3.26	89430918	119329	34.30	767	770	735	997	537	767	749.45	1.76	0	-46657	799	783	755	739	711	791	747	570	230	500	520	1	1	113966542	846	-3.95	1.59	12	0.10	-188.00	468.00	1385	20221229	-46.43	653	20231215	13.63	1293	-42.61	20230901	653	13.63	20231215	1385	-46.43	20221229	653	13.63	20231215	0.20	N	019590	500	569 억		2007371	N	N	0	N	00	N
60	20231219	140329	57	100.00	KOSDAQ		금융	N	N	N	N		N	746	-21	5	-2.74	75026728	99851	28.70	767	770	740	997	537	767	751.39	1.76	0	-39655	799	783	755	739	711	791	747	570	230	500	520	1	1	113966542	850	-3.97	1.59	12	0.09	-188.00	468.00	1385	20221229	-46.14	653	20231215	14.24	1293	-42.30	20230901	653	14.24	20231215	1385	-46.14	20221229	653	14.24	20231215	0.20	N	019590	500	569 억		2007371	N	N	0	N	00	N
61	20231219	130328	57	100.00	KOSDAQ		금융	N	N	N	N		N	746	-21	5	-2.74	67488338	89701	25.78	767	770	740	997	537	767	752.37	1.76	0	-32202	799	783	755	739	711	791	747	570	230	500	520	1	1	113966542	850	-3.97	1.59	12	0.08	-188.00	468.00	1385	20221229	-46.14	653	20231215	14.24	1293	-42.30	20230901	653	14.24	20231215	1385	-46.14	20221229	653	14.24	20231215	0.20	N	019590	500	569 억		2007371	N	N	0	N	00	N
62	20231219	120329	57	100.00	KOSDAQ		금융	N	N	N	N		N	741	-26	5	-3.39	59059478	78356	22.52	767	770	741	997	537	767	753.73	1.76	0	-22901	799	783	755	739	711	791	747	570	230	500	520	1	1	113966542	844	-3.94	1.58	12	0.07	-188.00	468.00	1385	20221229	-46.50	653	20231215	13.48	1293	-42.69	20230901	653	13.48	20231215	1385	-46.50	20221229	653	13.48	20231215	0.20	N	019590	500	569 억		2007371	N	N	0	N	00	N
63	20231219	110329	57	100.00	KOSDAQ		금융	N	N	N	N		N	747	-20	5	-2.61	48874110	64716	18.60	767	770	746	997	537	767	755.21	1.76	0	-16723	799	783	755	739	711	791	747	570	230	500	520	1	1	113966542	851	-3.97	1.60	12	0.06	-188.00	468.00	1385	20221229	-46.06	653	20231215	14.40	1293	-42.23	20230901	653	14.40	20231215	1385	-46.06	20221229	653	14.40	20231215	0.20	N	019590	500	569 억		2007371	N	N	0	N	00	N
64	20231219	100327	57	100.00	KOSDAQ		금융	N	N	N	N		N	752	-15	5	-1.96	26391676	34837	10.01	767	770	752	997	537	767	757.58	1.76	0	-13167	799	783	755	739	711	791	747	570	230	500	520	1	1	113966542	857	-4.00	1.61	12	0.03	-188.00	468.00	1385	20221229	-45.70	653	20231215	15.16	1293	-41.84	20230901	653	15.16	20231215	1385	-45.70	20221229	653	15.16	20231215	0.20	N	019590	500	569 억		2007371	N	N	0	N	00	N
65	20231219	090327	57	100.00	KOSDAQ		금융	N	N	N	N		N	760	-7	5	-0.91	6011260	7843	2.25	767	767	760	997	537	767	766.45	1.76	0	-2568	799	783	755	739	711	791	747	570	230	500	520	1	1	113966542	866	-4.04	1.62	12	0.01	-188.00	468.00	1385	20221229	-45.13	653	20231215	16.39	1293	-41.22	20230901	653	16.39	20231215	1385	-45.13	20221229	653	16.39	20231215	0.20	N	019590	500	569 억		2007371	N	N	0	N	00	N
66	20231218	160328	57	100.00	KOSDAQ		금융	N	N	N	N		N	767	28	2	3.79	259294864	347373	54.31	760	771	727	960	518	739	746.45	1.75	0	3679	796	767	710	681	624	782	696	570	221	500	500	1	1	113966542	874	-4.08	1.64	12	0.30	-188.00	468.00	1385	20221229	-44.62	653	20231215	17.46	1293	-40.68	20230901	653	17.46	20231215	1385	-44.62	20221229	653	17.46	20231215	0.20	N	019590	500	569 억		1998140	N	N	0	N	00	N
67	20231218	150327	57	100.00	KOSDAQ		금융	N	N	N	N		N	748	9	2	1.22	160134249	216934	33.92	760	760	727	960	518	739	738.17	1.75	0	19706	796	767	710	681	624	782	696	570	221	500	500	1	1	113966542	852	-3.98	1.60	12	0.19	-188.00	468.00	1385	20221229	-45.99	653	20231215	14.55	1293	-42.15	20230901	653	14.55	20231215	1385	-45.99	20221229	653	14.55	20231215	0.20	N	019590	500	569 억		1998140	N	N	0	N	00	N
68	20231218	140326	57	100.00	KOSDAQ		금융	N	N	N	N		N	735	-4	5	-0.54	122821834	166546	26.04	760	760	727	960	518	739	737.46	1.75	0	9257	796	767	710	681	624	782	696	570	221	500	500	1	1	113966542	838	-3.91	1.57	12	0.15	-188.00	468.00	1385	20221229	-46.93	653	20231215	12.56	1293	-43.16	20230901	653	12.56	20231215	1385	-46.93	20221229	653	12.56	20231215	0.20	N	019590	500	569 억		1998140	N	N	0	N	00	N
69	20231218	130326	57	100.00	KOSDAQ		금융	N	N	N	N		N	743	4	2	0.54	95256078	129194	20.20	760	760	727	960	518	739	737.31	1.75	0	3712	796	767	710	681	624	782	696	570	221	500	500	1	1	113966542	847	-3.95	1.59	12	0.11	-188.00	468.00	1385	20221229	-46.35	653	20231215	13.78	1293	-42.54	20230901	653	13.78	20231215	1385	-46.35	20221229	653	13.78	20231215	0.20	N	019590	500	569 억		1998140	N	N	0	N	00	N
70	20231218	120324	57	100.00	KOSDAQ		금융	N	N	N	N		N	745	6	2	0.81	89169551	121004	18.92	760	760	727	960	518	739	736.91	1.75	0	315	796	767	710	681	624	782	696	570	221	500	500	1	1	113966542	849	-3.96	1.59	12	0.11	-188.00	468.00	1385	20221229	-46.21	653	20231215	14.09	1293	-42.38	20230901	653	14.09	20231215	1385	-46.21	20221229	653	14.09	20231215	0.20	N	019590	500	569 억		1998140	N	N	0	N	00	N
71	20231218	110325	57	100.00	KOSDAQ		금융	N	N	N	N		N	747	8	2	1.08	76102188	103465	16.18	760	760	727	960	518	739	735.54	1.75	0	2257	796	767	710	681	624	782	696	570	221	500	500	1	1	113966542	851	-3.97	1.60	12	0.09	-188.00	468.00	1385	20221229	-46.06	653	20231215	14.40	1293	-42.23	20230901	653	14.40	20231215	1385	-46.06	20221229	653	14.40	20231215	0.20	N	019590	500	569 억		1998140	N	N	0	N	00	N
72	20231218	100325	57	100.00	KOSDAQ		금융	N	N	N	N		N	733	-6	5	-0.81	56473416	76798	12.01	760	760	727	960	518	739	735.35	1.75	0	-6427	796	767	710	681	624	782	696	570	221	500	500	1	1	113966542	835	-3.90	1.57	12	0.07	-188.00	468.00	1385	20221229	-47.08	653	20231215	12.25	1293	-43.31	20230901	653	12.25	20231215	1385	-47.08	20221229	653	12.25	20231215	0.20	N	019590	500	569 억		1998140	N	N	0	N	00	N
73	20231218	090322	57	100.00	KOSDAQ		금융	N	N	N	N		N	739	0	3	0.00	17469654	23753	3.71	760	760	727	960	518	739	735.47	1.75	0	1175	796	767	710	681	624	782	696	570	221	500	500	1	1	113966542	842	-3.93	1.58	12	0.02	-188.00	468.00	1385	20221229	-46.64	653	20231215	13.17	1293	-42.85	20230901	653	13.17	20231215	1385	-46.64	20221229	653	13.17	20231215	0.20	N	019590	500	569 억		1998140	N	N	0	N	00	N
74	20231215	160324	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	739	36	2	5.12	448494223	638431	289.44	714	739	653	913	493	703	702.33	1.71	0	40826	740	721	712	693	684	717	689	570	210	500	470	1	1	113966542	842	-3.93	1.58	12	0.56	-188.00	468.00	1385	20221229	-46.64	653	20231215	13.17	1293	-42.85	20230901	653	13.17	20231215	1385	-46.64	20221229	653	13.17	20231215	0.20	N	019590	500	569 억		1950784	N	N	0	N	00	N
75	20231215	150326	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	725	22	2	3.13	404258400	578173	262.13	714	730	653	913	493	703	699.20	1.71	0	38969	740	721	712	693	684	717	689	570	210	500	470	1	1	113966542	826	-3.86	1.55	12	0.51	-188.00	468.00	1385	20221229	-47.65	653	20231215	11.03	1293	-43.93	20230901	653	11.03	20231215	1385	-47.65	20221229	653	11.03	20231215	0.20	N	019590	500	569 억		1950784	N	N	0	N	00	N
76	20231215	140325	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	700	-3	5	-0.43	317525064	456630	207.02	714	714	653	913	493	703	695.37	1.71	0	7941	740	721	712	693	684	717	689	570	210	500	470	1	1	113966542	798	-3.72	1.50	12	0.40	-188.00	468.00	1385	20221229	-49.46	653	20231215	7.20	1293	-45.86	20230901	653	7.20	20231215	1385	-49.46	20221229	653	7.20	20231215	0.20	N	019590	500	569 억		1950784	N	N	0	N	00	N
77	20231215	130324	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	684	-19	5	-2.70	232287237	334536	151.67	714	714	653	913	493	703	694.36	1.71	0	26330	740	721	712	693	684	717	689	570	210	500	470	1	1	113966542	780	-3.64	1.46	12	0.29	-188.00	468.00	1385	20221229	-50.61	653	20231215	4.75	1293	-47.10	20230901	653	4.75	20231215	1385	-50.61	20221229	653	4.75	20231215	0.20	N	019590	500	569 억		1950784	N	N	0	N	00	N
78	20231215	120324	57	100.00	KOSDAQ		금융	N	N	N	N		N	703	0	3	0.00	68020940	96551	43.77	714	714	699	913	493	703	704.51	1.71	0	-10173	740	721	712	693	684	717	689	570	210	500	470	1	1	113966542	801	-3.74	1.50	12	0.08	-188.00	468.00	1385	20221229	-49.24	662	20231018	6.19	1293	-45.63	20230901	662	6.19	20231018	1385	-49.24	20221229	662	6.19	20231018	0.20	N	019590	500	569 억		1950784	N	N	0	N	00	N
79	20231215	110324	57	100.00	KOSDAQ		금융	N	N	N	N		N	706	3	2	0.43	33202840	47107	21.36	714	714	701	913	493	703	704.84	1.71	0	3856	740	721	712	693	684	717	689	570	210	500	470	1	1	113966542	805	-3.76	1.51	12	0.04	-188.00	468.00	1385	20221229	-49.03	662	20231018	6.65	1293	-45.40	20230901	662	6.65	20231018	1385	-49.03	20221229	662	6.65	20231018	0.20	N	019590	500	569 억		1950784	N	N	0	N	00	N
80	20231215	100325	57	100.00	KOSDAQ		금융	N	N	N	N		N	703	0	3	0.00	23584358	33418	15.15	714	714	703	913	493	703	705.74	1.71	0	6776	740	721	712	693	684	717	689	570	210	500	470	1	1	113966542	801	-3.74	1.50	12	0.03	-188.00	468.00	1385	20221229	-49.24	662	20231018	6.19	1293	-45.63	20230901	662	6.19	20231018	1385	-49.24	20221229	662	6.19	20231018	0.20	N	019590	500	569 억		1950784	N	N	0	N	00	N
81	20231215	090324	57	100.00	KOSDAQ		금융	N	N	N	N		N	714	11	2	1.56	1517483	2126	0.96	714	714	713	913	493	703	713.77	1.71	0	99	740	721	712	693	684	717	689	570	210	500	470	1	1	113966542	814	-3.80	1.53	12	0.00	-188.00	468.00	1385	20221229	-48.45	662	20231018	7.85	1293	-44.78	20230901	662	7.85	20231018	1385	-48.45	20221229	662	7.85	20231018	0.20	N	019590	500	569 억		1950784	N	N	0	N	00	N
82	20231214	160324	57	100.00	KOSDAQ		금융	N	N	N	N		N	703	-6	5	-0.85	154105443	217071	93.40	710	731	703	921	497	709	709.93	1.75	0	-45724	739	724	714	699	689	719	694	570	212	500	480	1	1	113966542	801	-3.74	1.50	12	0.19	-188.00	468.00	1385	20221229	-49.24	662	20231018	6.19	1293	-45.63	20230901	662	6.19	20231018	1385	-49.24	20221229	662	6.19	20231018	0.20	N	019590	500	569 억		1996522	N	N	0	N	00	N
83	20231214	150334	57	100.00	KOSDAQ		금융	N	N	N	N		N	705	-4	5	-0.56	104249835	146477	63.02	710	731	703	921	497	709	711.71	1.75	0	-43186	739	724	714	699	689	719	694	570	212	500	480	1	1	113966542	803	-3.75	1.51	12	0.13	-188.00	468.00	1385	20221229	-49.10	662	20231018	6.50	1293	-45.48	20230901	662	6.50	20231018	1385	-49.10	20221229	662	6.50	20231018	0.20	N	019590	500	569 억		1996522	N	N	0	N	00	N
84	20231214	140334	57	100.00	KOSDAQ		금융	N	N	N	N		N	712	3	2	0.42	76169851	106809	45.96	710	731	703	921	497	709	713.14	1.75	0	-28608	739	724	714	699	689	719	694	570	212	500	480	1	1	113966542	811	-3.79	1.52	12	0.09	-188.00	468.00	1385	20221229	-48.59	662	20231018	7.55	1293	-44.93	20230901	662	7.55	20231018	1385	-48.59	20221229	662	7.55	20231018	0.20	N	019590	500	569 억		1996522	N	N	0	N	00	N
85	20231214	130329	57	100.00	KOSDAQ		금융	N	N	N	N		N	705	-4	5	-0.56	70331006	98582	42.42	710	731	703	921	497	709	713.43	1.75	0	-25295	739	724	714	699	689	719	694	570	212	500	480	1	1	113966542	803	-3.75	1.51	12	0.09	-188.00	468.00	1385	20221229	-49.10	662	20231018	6.50	1293	-45.48	20230901	662	6.50	20231018	1385	-49.10	20221229	662	6.50	20231018	0.20	N	019590	500	569 억		1996522	N	N	0	N	00	N
86	20231214	120336	57	100.00	KOSDAQ		금융	N	N	N	N		N	709	0	3	0.00	58379376	81623	35.12	710	731	705	921	497	709	715.23	1.75	0	-23630	739	724	714	699	689	719	694	570	212	500	480	1	1	113966542	808	-3.77	1.51	12	0.07	-188.00	468.00	1385	20221229	-48.81	662	20231018	7.10	1293	-45.17	20230901	662	7.10	20231018	1385	-48.81	20221229	662	7.10	20231018	0.20	N	019590	500	569 억		1996522	N	N	0	N	00	N
87	20231214	110327	57	100.00	KOSDAQ		금융	N	N	N	N		N	714	5	2	0.71	49221708	68669	29.55	710	731	710	921	497	709	716.80	1.75	0	-23777	739	724	714	699	689	719	694	570	212	500	480	1	1	113966542	814	-3.80	1.53	12	0.06	-188.00	468.00	1385	20221229	-48.45	662	20231018	7.85	1293	-44.78	20230901	662	7.85	20231018	1385	-48.45	20221229	662	7.85	20231018	0.20	N	019590	500	569 억		1996522	N	N	0	N	00	N
88	20231214	100321	57	100.00	KOSDAQ		금융	N	N	N	N		N	720	11	2	1.55	25859057	35868	15.43	710	731	710	921	497	709	720.95	1.75	0	-11644	739	724	714	699	689	719	694	570	212	500	480	1	1	113966542	821	-3.83	1.54	12	0.03	-188.00	468.00	1385	20221229	-48.01	662	20231018	8.76	1293	-44.32	20230901	662	8.76	20231018	1385	-48.01	20221229	662	8.76	20231018	0.20	N	019590	500	569 억		1996522	N	N	0	N	00	N
89	20231214	090311	57	100.00	KOSDAQ		금융	N	N	N	N		N	731	22	2	3.10	3205252	4403	1.89	710	731	710	921	497	709	727.97	1.75	0	-108	739	724	714	699	689	719	694	570	212	500	480	1	1	113966542	833	-3.89	1.56	12	0.00	-188.00	468.00	1385	20221229	-47.22	662	20231018	10.42	1293	-43.46	20230901	662	10.42	20231018	1385	-47.22	20221229	662	10.42	20231018	0.20	N	019590	500	569 억		1996522	N	N	0	N	00	N
90	20231213	160321	57	100.00	KOSDAQ		금융	N	N	N	N		N	709	-25	5	-3.41	165596898	232418	60.16	729	729	704	954	514	734	712.50	1.83	0	-91190	770	751	728	709	686	740	698	570	220	500	490	1	1	113966542	808	-3.77	1.51	12	0.20	-188.00	468.00	1385	20221229	-48.81	662	20231018	7.10	1293	-45.17	20230901	662	7.10	20231018	1385	-48.81	20221229	662	7.10	20231018	0.20	N	019590	500	569 억		2087712	N	N	0	N	00	N
91	20231213	150330	57	100.00	KOSDAQ		금융	N	N	N	N		N	710	-24	5	-3.27	160084828	224638	58.15	729	729	704	954	514	734	712.63	1.83	0	-87328	770	751	728	709	686	740	698	570	220	500	490	1	1	113966542	809	-3.78	1.52	12	0.20	-188.00	468.00	1385	20221229	-48.74	662	20231018	7.25	1293	-45.09	20230901	662	7.25	20231018	1385	-48.74	20221229	662	7.25	20231018	0.20	N	019590	500	569 억		2087712	N	N	0	N	00	N
92	20231213	140330	57	100.00	KOSDAQ		금융	N	N	N	N		N	714	-20	5	-2.72	94472068	132132	34.20	729	729	709	954	514	734	714.98	1.83	0	-33571	770	751	728	709	686	740	698	570	220	500	490	1	1	113966542	814	-3.80	1.53	12	0.12	-188.00	468.00	1385	20221229	-48.45	662	20231018	7.85	1293	-44.78	20230901	662	7.85	20231018	1385	-48.45	20221229	662	7.85	20231018	0.20	N	019590	500	569 억		2087712	N	N	0	N	00	N
93	20231213	130328	57	100.00	KOSDAQ		금융	N	N	N	N		N	714	-20	5	-2.72	87508810	122365	31.68	729	729	709	954	514	734	715.15	1.83	0	-27145	770	751	728	709	686	740	698	570	220	500	490	1	1	113966542	814	-3.80	1.53	12	0.11	-188.00	468.00	1385	20221229	-48.45	662	20231018	7.85	1293	-44.78	20230901	662	7.85	20231018	1385	-48.45	20221229	662	7.85	20231018	0.20	N	019590	500	569 억		2087712	N	N	0	N	00	N
94	20231213	120327	57	100.00	KOSDAQ		금융	N	N	N	N		N	714	-20	5	-2.72	71243525	99613	25.79	729	729	709	954	514	734	715.20	1.83	0	-23082	770	751	728	709	686	740	698	570	220	500	490	1	1	113966542	814	-3.80	1.53	12	0.09	-188.00	468.00	1385	20221229	-48.45	662	20231018	7.85	1293	-44.78	20230901	662	7.85	20231018	1385	-48.45	20221229	662	7.85	20231018	0.20	N	019590	500	569 억		2087712	N	N	0	N	00	N
95	20231213	110328	57	100.00	KOSDAQ		금융	N	N	N	N		N	713	-21	5	-2.86	69140214	96675	25.03	729	729	709	954	514	734	715.18	1.83	0	-22680	770	751	728	709	686	740	698	570	220	500	490	1	1	113966542	813	-3.79	1.52	12	0.08	-188.00	468.00	1385	20221229	-48.52	662	20231018	7.70	1293	-44.86	20230901	662	7.70	20231018	1385	-48.52	20221229	662	7.70	20231018	0.20	N	019590	500	569 억		2087712	N	N	0	N	00	N
96	20231213	100333	57	100.00	KOSDAQ		금융	N	N	N	N		N	710	-24	5	-3.27	53390600	74532	19.29	729	729	710	954	514	734	716.34	1.83	0	-19196	770	751	728	709	686	740	698	570	220	500	490	1	1	113966542	809	-3.78	1.52	12	0.07	-188.00	468.00	1385	20221229	-48.74	662	20231018	7.25	1293	-45.09	20230901	662	7.25	20231018	1385	-48.74	20221229	662	7.25	20231018	0.20	N	019590	500	569 억		2087712	N	N	0	N	00	N
97	20231213	090323	57	100.00	KOSDAQ		금융	N	N	N	N		N	721	-13	5	-1.77	2333970	3227	0.84	729	729	719	954	514	734	723.26	1.83	0	-2580	770	751	728	709	686	740	698	570	220	500	490	1	1	113966542	822	-3.84	1.54	12	0.00	-188.00	468.00	1385	20221229	-47.94	662	20231018	8.91	1293	-44.24	20230901	662	8.91	20231018	1385	-47.94	20221229	662	8.91	20231018	0.20	N	019590	500	569 억		2087712	N	N	0	N	00	N
98	20231212	160314	57	100.00	KOSDAQ		금융	N	N	N	N		N	734	-6	5	-0.81	276839176	382851	168.53	747	747	705	962	518	740	723.10	1.86	0	-31631	766	752	737	723	708	760	731	570	222	500	500	1	1	113966542	837	-3.90	1.57	12	0.34	-188.00	468.00	1385	20221229	-47.00	662	20231018	10.88	1293	-43.23	20230901	662	10.88	20231018	1385	-47.00	20221229	662	10.88	20231018	0.20	N	019590	500	569 억		2119342	N	N	0	N	00	N
99	20231212	150320	57	100.00	KOSDAQ		금융	N	N	N	N		N	728	-12	5	-1.62	267459983	370028	162.88	747	747	705	962	518	740	722.81	1.86	0	-28875	766	752	737	723	708	760	731	570	222	500	500	1	1	113966542	830	-3.87	1.56	12	0.32	-188.00	468.00	1385	20221229	-47.44	662	20231018	9.97	1293	-43.70	20230901	662	9.97	20231018	1385	-47.44	20221229	662	9.97	20231018	0.20	N	019590	500	569 억		2119342	N	N	0	N	00	N
100	20231212	140308	57	100.00	KOSDAQ		금융	N	N	N	N		N	733	-7	5	-0.95	249110654	344873	151.81	747	747	705	962	518	740	722.33	1.86	0	-26348	766	752	737	723	708	760	731	570	222	500	500	1	1	113966542	835	-3.90	1.57	12	0.30	-188.00	468.00	1385	20221229	-47.08	662	20231018	10.73	1293	-43.31	20230901	662	10.73	20231018	1385	-47.08	20221229	662	10.73	20231018	0.20	N	019590	500	569 억		2119342	N	N	0	N	00	N
101	20231212	130305	57	100.00	KOSDAQ		금융	N	N	N	N		N	734	-6	5	-0.81	242410532	335757	147.80	747	747	705	962	518	740	721.98	1.86	0	-26733	766	752	737	723	708	760	731	570	222	500	500	1	1	113966542	837	-3.90	1.57	12	0.29	-188.00	468.00	1385	20221229	-47.00	662	20231018	10.88	1293	-43.23	20230901	662	10.88	20231018	1385	-47.00	20221229	662	10.88	20231018	0.20	N	019590	500	569 억		2119342	N	N	0	N	00	N
102	20231212	120304	57	100.00	KOSDAQ		금융	N	N	N	N		N	731	-9	5	-1.22	234211101	324533	142.86	747	747	705	962	518	740	721.69	1.86	0	-24023	766	752	737	723	708	760	731	570	222	500	500	1	1	113966542	833	-3.89	1.56	12	0.28	-188.00	468.00	1385	20221229	-47.22	662	20231018	10.42	1293	-43.46	20230901	662	10.42	20231018	1385	-47.22	20221229	662	10.42	20231018	0.20	N	019590	500	569 억		2119342	N	N	0	N	00	N
103	20231212	110307	57	100.00	KOSDAQ		금융	N	N	N	N		N	711	-29	5	-3.92	189617709	262602	115.59	747	747	705	962	518	740	722.07	1.86	0	-3622	766	752	737	723	708	760	731	570	222	500	500	1	1	113966542	810	-3.78	1.52	12	0.23	-188.00	468.00	1385	20221229	-48.66	662	20231018	7.40	1293	-45.01	20230901	662	7.40	20231018	1385	-48.66	20221229	662	7.40	20231018	0.20	N	019590	500	569 억		2119342	N	N	0	N	00	N
104	20231212	100319	57	100.00	KOSDAQ		금융	N	N	N	N		N	730	-10	5	-1.35	45176840	61753	27.18	747	747	725	962	518	740	731.57	1.86	0	8647	766	752	737	723	708	760	731	570	222	500	500	1	1	113966542	832	-3.88	1.56	12	0.05	-188.00	468.00	1385	20221229	-47.29	662	20231018	10.27	1293	-43.54	20230901	662	10.27	20231018	1385	-47.29	20221229	662	10.27	20231018	0.20	N	019590	500	569 억		2119342	N	N	0	N	00	N
105	20231212	090316	57	100.00	KOSDAQ		금융	N	N	N	N		N	739	-1	5	-0.14	3491726	4781	2.10	747	747	725	962	518	740	730.33	1.86	0	-1372	766	752	737	723	708	760	731	570	222	500	500	1	1	113966542	842	-3.93	1.58	12	0.00	-188.00	468.00	1385	20221229	-46.64	662	20231018	11.63	1293	-42.85	20230901	662	11.63	20231018	1385	-46.64	20221229	662	11.63	20231018	0.20	N	019590	500	569 억		2119342	N	N	0	N	00	N
106	20231211	160318	57	100.00	KOSDAQ		금융	N	N	N	N		N	740	2	2	0.27	165452584	224975	62.93	738	751	722	959	517	738	735.43	1.98	79917	-61739	806	772	746	712	686	759	699	570	221	500	500	1	1	113966542	843	-3.94	1.58	12	0.20	-188.00	468.00	1385	20221229	-46.57	662	20231018	11.78	1293	-42.77	20230901	662	11.78	20231018	1385	-46.57	20221229	662	11.78	20231018	0.20	N	019590	500	569 억		2260985	N	N	0	N	00	N
107	20231211	150316	57	100.00	KOSDAQ		금융	N	N	N	N		N	735	-3	5	-0.41	162287494	220693	61.73	738	751	722	959	517	738	735.35	1.98	79917	-60312	806	772	746	712	686	759	699	570	221	500	500	1	1	113966542	838	-3.91	1.57	12	0.19	-188.00	468.00	1385	20221229	-46.93	662	20231018	11.03	1293	-43.16	20230901	662	11.03	20231018	1385	-46.93	20221229	662	11.03	20231018	0.20	N	019590	500	569 억		2260985	N	N	0	N	00	N
108	20231211	140316	57	100.00	KOSDAQ		금융	N	N	N	N		N	731	-7	5	-0.95	88859105	121452	33.97	738	751	722	959	517	738	731.64	1.98	79917	-2862	806	772	746	712	686	759	699	570	221	500	500	1	1	113966542	833	-3.89	1.56	12	0.11	-188.00	468.00	1385	20221229	-47.22	662	20231018	10.42	1293	-43.46	20230901	662	10.42	20231018	1385	-47.22	20221229	662	10.42	20231018	0.20	N	019590	500	569 억		2260985	N	N	0	N	00	N
109	20231211	130317	57	100.00	KOSDAQ		금융	N	N	N	N		N	736	-2	5	-0.27	73887955	100814	28.20	738	751	725	959	517	738	732.91	1.98	79917	-1091	806	772	746	712	686	759	699	570	221	500	500	1	1	113966542	839	-3.91	1.57	12	0.09	-188.00	468.00	1385	20221229	-46.86	662	20231018	11.18	1293	-43.08	20230901	662	11.18	20231018	1385	-46.86	20221229	662	11.18	20231018	0.20	N	019590	500	569 억		2260985	N	N	0	N	00	N
110	20231211	120318	57	100.00	KOSDAQ		금융	N	N	N	N		N	730	-8	5	-1.08	64093296	87411	24.45	738	751	726	959	517	738	733.24	1.98	79917	9157	806	772	746	712	686	759	699	570	221	500	500	1	1	113966542	832	-3.88	1.56	12	0.08	-188.00	468.00	1385	20221229	-47.29	662	20231018	10.27	1293	-43.54	20230901	662	10.27	20231018	1385	-47.29	20221229	662	10.27	20231018	0.20	N	019590	500	569 억		2260985	N	N	0	N	00	N
111	20231211	110316	57	100.00	KOSDAQ		금융	N	N	N	N		N	730	-8	5	-1.08	51206123	69722	19.50	738	751	729	959	517	738	734.43	1.98	79917	12570	806	772	746	712	686	759	699	570	221	500	500	1	1	113966542	832	-3.88	1.56	12	0.06	-188.00	468.00	1385	20221229	-47.29	662	20231018	10.27	1293	-43.54	20230901	662	10.27	20231018	1385	-47.29	20221229	662	10.27	20231018	0.20	N	019590	500	569 억		2260985	N	N	0	N	00	N
112	20231211	100316	57	100.00	KOSDAQ		금융	N	N	N	N		N	748	10	2	1.36	33488672	45546	12.74	738	751	731	959	517	738	735.27	1.98	79917	11631	806	772	746	712	686	759	699	570	221	500	500	1	1	113966542	852	-3.98	1.60	12	0.04	-188.00	468.00	1385	20221229	-45.99	662	20231018	12.99	1293	-42.15	20230901	662	12.99	20231018	1385	-45.99	20221229	662	12.99	20231018	0.20	N	019590	500	569 억		2260985	N	N	0	N	00	N
113	20231211	090317	57	100.00	KOSDAQ		금융	N	N	N	N		N	738	0	3	0.00	8119	11	0.00	738	739	738	959	517	738	738.09	1.98	79917	-1	806	772	746	712	686	759	699	570	221	500	500	1	1	113966542	841	-3.93	1.58	12	0.00	-188.00	468.00	1385	20221229	-46.71	662	20231018	11.48	1293	-42.92	20230901	662	11.48	20231018	1385	-46.71	20221229	662	11.48	20231018	0.20	N	019590	500	569 억		2260985	N	N	0	N	00	N
114	20231208	160313	57	100.00	KOSDAQ		금융	N	N	N	N		N	738	-19	5	-2.51	263075553	357461	317.38	780	780	720	984	530	757	735.96	1.98	0	-79958	789	772	758	741	727	781	750	570	227	500	510	1	1	113966542	841	-3.93	1.58	12	0.31	-188.00	468.00	1385	20221229	-46.71	662	20231018	11.48	1293	-42.92	20230901	662	11.48	20231018	1385	-46.71	20221229	662	11.48	20231018	0.20	N	019590	500	569 억		2260985	N	N	0	N	00	N
115	20231208	150315	57	100.00	KOSDAQ		금융	N	N	N	N		N	739	-18	5	-2.38	258418265	351099	311.73	780	780	720	984	530	757	736.03	1.98	0	-79569	789	772	758	741	727	781	750	570	227	500	510	1	1	113966542	842	-3.93	1.58	12	0.31	-188.00	468.00	1385	20221229	-46.64	662	20231018	11.63	1293	-42.85	20230901	662	11.63	20231018	1385	-46.64	20221229	662	11.63	20231018	0.20	N	019590	500	569 억		2260985	N	N	0	N	00	N
116	20231208	140313	57	100.00	KOSDAQ		금융	N	N	N	N		N	731	-26	5	-3.43	187954333	254544	226.00	780	780	726	984	530	757	738.40	1.98	0	-52311	789	772	758	741	727	781	750	570	227	500	510	1	1	113966542	833	-3.89	1.56	12	0.22	-188.00	468.00	1385	20221229	-47.22	662	20231018	10.42	1293	-43.46	20230901	662	10.42	20231018	1385	-47.22	20221229	662	10.42	20231018	0.20	N	019590	500	569 억		2260985	N	N	0	N	00	N
117	20231208	130314	57	100.00	KOSDAQ		금융	N	N	N	N		N	729	-28	5	-3.70	168799954	228522	202.90	780	780	726	984	530	757	738.66	1.98	0	-45463	789	772	758	741	727	781	750	570	227	500	510	1	1	113966542	831	-3.88	1.56	12	0.20	-188.00	468.00	1385	20221229	-47.36	662	20231018	10.12	1293	-43.62	20230901	662	10.12	20231018	1385	-47.36	20221229	662	10.12	20231018	0.20	N	019590	500	569 억		2260985	N	N	0	N	00	N
118	20231208	120310	57	100.00	KOSDAQ		금융	N	N	N	N		N	731	-26	5	-3.43	123209351	166374	147.72	780	780	728	984	530	757	740.56	1.98	0	-37591	789	772	758	741	727	781	750	570	227	500	510	1	1	113966542	833	-3.89	1.56	12	0.15	-188.00	468.00	1385	20221229	-47.22	662	20231018	10.42	1293	-43.46	20230901	662	10.42	20231018	1385	-47.22	20221229	662	10.42	20231018	0.20	N	019590	500	569 억		2260985	N	N	0	N	00	N
119	20231208	110309	57	100.00	KOSDAQ		금융	N	N	N	N		N	729	-28	5	-3.70	78455557	105349	93.54	780	780	728	984	530	757	744.72	1.98	0	-22983	789	772	758	741	727	781	750	570	227	500	510	1	1	113966542	831	-3.88	1.56	12	0.09	-188.00	468.00	1385	20221229	-47.36	662	20231018	10.12	1293	-43.62	20230901	662	10.12	20231018	1385	-47.36	20221229	662	10.12	20231018	0.20	N	019590	500	569 억		2260985	N	N	0	N	00	N
120	20231208	100314	57	100.00	KOSDAQ		금융	N	N	N	N		N	751	-6	5	-0.79	25955230	34168	30.34	780	780	751	984	530	757	759.64	1.98	0	-8107	789	772	758	741	727	781	750	570	227	500	510	1	1	113966542	856	-3.99	1.60	12	0.03	-188.00	468.00	1385	20221229	-45.78	662	20231018	13.44	1293	-41.92	20230901	662	13.44	20231018	1385	-45.78	20221229	662	13.44	20231018	0.20	N	019590	500	569 억		2260985	N	N	0	N	00	N
121	20231208	090312	57	100.00	KOSDAQ		금융	N	N	N	N		N	779	22	2	2.91	64690	83	0.07	780	780	775	984	530	757	779.40	1.98	0	-1	789	772	758	741	727	781	750	570	227	500	510	1	1	113966542	888	-4.14	1.66	12	0.00	-188.00	468.00	1385	20221229	-43.75	662	20231018	17.67	1293	-39.75	20230901	662	17.67	20231018	1385	-43.75	20221229	662	17.67	20231018	0.20	N	019590	500	569 억		2260985	N	N	0	N	00	N
122	20231207	160311	57	100.00	KOSDAQ		금융	N	N	N	N		N	757	-2	5	-0.26	85957926	112629	35.48	750	775	744	986	532	759	763.20	2.00	0	-18430	793	776	759	742	725	784	750	570	227	500	510	1	1	113966542	863	-4.03	1.62	12	0.10	-188.00	468.00	1385	20221229	-45.34	662	20231018	14.35	1293	-41.45	20230901	662	14.35	20231018	1385	-45.34	20221229	662	14.35	20231018	0.22	N	019590	500	569 억		2280987	N	N	0	N	00	N
123	20231207	150313	57	100.00	KOSDAQ		금융	N	N	N	N		N	760	1	2	0.13	82454835	108015	34.03	750	775	744	986	532	759	763.36	2.00	0	-18226	793	776	759	742	725	784	750	570	227	500	510	1	1	113966542	866	-4.04	1.62	12	0.09	-188.00	468.00	1385	20221229	-45.13	662	20231018	14.80	1293	-41.22	20230901	662	14.80	20231018	1385	-45.13	20221229	662	14.80	20231018	0.22	N	019590	500	569 억		2280987	N	N	0	N	00	N
124	20231207	140312	57	100.00	KOSDAQ		금융	N	N	N	N		N	768	9	2	1.19	78461386	102751	32.37	750	775	744	986	532	759	763.61	2.00	0	-18040	793	776	759	742	725	784	750	570	227	500	510	1	1	113966542	875	-4.09	1.64	12	0.09	-188.00	468.00	1385	20221229	-44.55	662	20231018	16.01	1293	-40.60	20230901	662	16.01	20231018	1385	-44.55	20221229	662	16.01	20231018	0.22	N	019590	500	569 억		2280987	N	N	0	N	00	N
125	20231207	130311	57	100.00	KOSDAQ		금융	N	N	N	N		N	766	7	2	0.92	61046653	80127	25.24	750	766	744	986	532	759	761.87	2.00	0	-12858	793	776	759	742	725	784	750	570	227	500	510	1	1	113966542	873	-4.07	1.64	12	0.07	-188.00	468.00	1385	20221229	-44.69	662	20231018	15.71	1293	-40.76	20230901	662	15.71	20231018	1385	-44.69	20221229	662	15.71	20231018	0.22	N	019590	500	569 억		2280987	N	N	0	N	00	N
126	20231207	120312	57	100.00	KOSDAQ		금융	N	N	N	N		N	766	7	2	0.92	47772908	62770	19.77	750	766	744	986	532	759	761.08	2.00	0	-12959	793	776	759	742	725	784	750	570	227	500	510	1	1	113966542	873	-4.07	1.64	12	0.06	-188.00	468.00	1385	20221229	-44.69	662	20231018	15.71	1293	-40.76	20230901	662	15.71	20231018	1385	-44.69	20221229	662	15.71	20231018	0.22	N	019590	500	569 억		2280987	N	N	0	N	00	N
127	20231207	110308	57	100.00	KOSDAQ		금융	N	N	N	N		N	755	-4	5	-0.53	23760717	31361	9.88	750	765	744	986	532	759	757.65	2.00	0	-10370	793	776	759	742	725	784	750	570	227	500	510	1	1	113966542	860	-4.02	1.61	12	0.03	-188.00	468.00	1385	20221229	-45.49	662	20231018	14.05	1293	-41.61	20230901	662	14.05	20231018	1385	-45.49	20221229	662	14.05	20231018	0.22	N	019590	500	569 억		2280987	N	N	0	N	00	N
128	20231207	100310	57	100.00	KOSDAQ		금융	N	N	N	N		N	763	4	2	0.53	17181269	22683	7.15	750	765	744	986	532	759	757.45	2.00	0	-5539	793	776	759	742	725	784	750	570	227	500	510	1	1	113966542	870	-4.06	1.63	12	0.02	-188.00	468.00	1385	20221229	-44.91	662	20231018	15.26	1293	-40.99	20230901	662	15.26	20231018	1385	-44.91	20221229	662	15.26	20231018	0.22	N	019590	500	569 억		2280987	N	N	0	N	00	N
129	20231207	090311	57	100.00	KOSDAQ		금융	N	N	N	N		N	752	-7	5	-0.92	4270807	5723	1.80	750	758	744	986	532	759	746.25	2.00	0	255	793	776	759	742	725	784	750	570	227	500	510	1	1	113966542	857	-4.00	1.61	12	0.01	-188.00	468.00	1385	20221229	-45.70	662	20231018	13.60	1293	-41.84	20230901	662	13.60	20231018	1385	-45.70	20221229	662	13.60	20231018	0.22	N	019590	500	569 억		2280987	N	N	0	N	00	N
130	20231206	160306	57	100.00	KOSDAQ		금융	N	N	N	N		N	759	-8	5	-1.04	241092772	317427	41.61	757	776	742	997	537	767	759.53	2.01	0	-15660	826	796	757	727	688	777	708	570	230	500	520	1	1	113966542	865	-4.04	1.62	12	0.28	-188.00	468.00	1385	20221229	-45.20	662	20231018	14.65	1293	-41.30	20230901	662	14.65	20231018	1385	-45.20	20221229	662	14.65	20231018	0.23	N	019590	500	569 억		2291995	N	N	0	N	00	N
131	20231206	150312	57	100.00	KOSDAQ		금융	N	N	N	N		N	758	-9	5	-1.17	215401703	283372	37.15	757	776	742	997	537	767	760.14	2.01	0	-10556	826	796	757	727	688	777	708	570	230	500	520	1	1	113966542	864	-4.03	1.62	12	0.25	-188.00	468.00	1385	20221229	-45.27	662	20231018	14.50	1293	-41.38	20230901	662	14.50	20231018	1385	-45.27	20221229	662	14.50	20231018	0.23	N	019590	500	569 억		2291995	N	N	0	N	00	N
132	20231206	140310	57	100.00	KOSDAQ		금융	N	N	N	N		N	761	-6	5	-0.78	207993522	273599	35.86	757	776	742	997	537	767	760.21	2.01	0	-4959	826	796	757	727	688	777	708	570	230	500	520	1	1	113966542	867	-4.05	1.63	12	0.24	-188.00	468.00	1385	20221229	-45.05	662	20231018	14.95	1293	-41.14	20230901	662	14.95	20231018	1385	-45.05	20221229	662	14.95	20231018	0.23	N	019590	500	569 억		2291995	N	N	0	N	00	N
133	20231206	130310	57	100.00	KOSDAQ		금융	N	N	N	N		N	761	-6	5	-0.78	183616069	241599	31.67	757	776	742	997	537	767	760.00	2.01	0	-2020	826	796	757	727	688	777	708	570	230	500	520	1	1	113966542	867	-4.05	1.63	12	0.21	-188.00	468.00	1385	20221229	-45.05	662	20231018	14.95	1293	-41.14	20230901	662	14.95	20231018	1385	-45.05	20221229	662	14.95	20231018	0.23	N	019590	500	569 억		2291995	N	N	0	N	00	N
134	20231206	120307	57	100.00	KOSDAQ		금융	N	N	N	N		N	769	2	2	0.26	169828969	223603	29.31	757	776	742	997	537	767	759.51	2.01	0	5293	826	796	757	727	688	777	708	570	230	500	520	1	1	113966542	876	-4.09	1.64	12	0.20	-188.00	468.00	1385	20221229	-44.48	662	20231018	16.16	1293	-40.53	20230901	662	16.16	20231018	1385	-44.48	20221229	662	16.16	20231018	0.23	N	019590	500	569 억		2291995	N	N	0	N	00	N
135	20231206	110312	57	100.00	KOSDAQ		금융	N	N	N	N		N	760	-7	5	-0.91	82874241	109959	14.41	757	767	742	997	537	767	753.68	2.01	0	-5034	826	796	757	727	688	777	708	570	230	500	520	1	1	113966542	866	-4.04	1.62	12	0.10	-188.00	468.00	1385	20221229	-45.13	662	20231018	14.80	1293	-41.22	20230901	662	14.80	20231018	1385	-45.13	20221229	662	14.80	20231018	0.23	N	019590	500	569 억		2291995	N	N	0	N	00	N
136	20231206	100309	57	100.00	KOSDAQ		금융	N	N	N	N		N	746	-21	5	-2.74	32616091	43609	5.72	757	767	742	997	537	767	747.92	2.01	0	-7254	826	796	757	727	688	777	708	570	230	500	520	1	1	113966542	850	-3.97	1.59	12	0.04	-188.00	468.00	1385	20221229	-46.14	662	20231018	12.69	1293	-42.30	20230901	662	12.69	20231018	1385	-46.14	20221229	662	12.69	20231018	0.23	N	019590	500	569 억		2291995	N	N	0	N	00	N
137	20231206	090310	57	100.00	KOSDAQ		금융	N	N	N	N		N	756	-11	5	-1.43	861389	1138	0.15	757	758	755	997	537	767	756.93	2.01	0	-892	826	796	757	727	688	777	708	570	230	500	520	1	1	113966542	862	-4.02	1.62	12	0.00	-188.00	468.00	1385	20221229	-45.42	662	20231018	14.20	1293	-41.53	20230901	662	14.20	20231018	1385	-45.42	20221229	662	14.20	20231018	0.23	N	019590	500	569 억		2291995	N	N	0	N	00	N
138	20231205	160310	57	100.00	KOSDAQ		금융	N	N	N	N		N	767	-20	5	-2.54	572492405	762789	87.02	787	787	718	1023	551	787	750.52	2.07	0	-81376	863	825	768	730	673	844	749	570	236	500	530	1	1	113966542	874	-4.08	1.64	12	0.67	-188.00	468.00	1385	20221229	-44.62	662	20231018	15.86	1293	-40.68	20230901	662	15.86	20231018	1385	-44.62	20221229	662	15.86	20231018	0.23	N	019590	500	569 억		2361910	N	N	0	N	00	N
139	20231205	150310	57	100.00	KOSDAQ		금융	N	N	N	N		N	766	-21	5	-2.67	513080573	684800	78.13	787	787	718	1023	551	787	749.24	2.07	0	-69127	863	825	768	730	673	844	749	570	236	500	530	1	1	113966542	873	-4.07	1.64	12	0.60	-188.00	468.00	1385	20221229	-44.69	662	20231018	15.71	1293	-40.76	20230901	662	15.71	20231018	1385	-44.69	20221229	662	15.71	20231018	0.23	N	019590	500	569 억		2361910	N	N	0	N	00	N
140	20231205	140310	57	100.00	KOSDAQ		금융	N	N	N	N		N	769	-18	5	-2.29	465797590	623154	71.09	787	787	718	1023	551	787	747.48	2.07	0	-54727	863	825	768	730	673	844	749	570	236	500	530	1	1	113966542	876	-4.09	1.64	12	0.55	-188.00	468.00	1385	20221229	-44.48	662	20231018	16.16	1293	-40.53	20230901	662	16.16	20231018	1385	-44.48	20221229	662	16.16	20231018	0.23	N	019590	500	569 억		2361910	N	N	0	N	00	N
141	20231205	130311	57	100.00	KOSDAQ		금융	N	N	N	N		N	769	-18	5	-2.29	464204346	621079	70.86	787	787	718	1023	551	787	747.42	2.07	0	-53106	863	825	768	730	673	844	749	570	236	500	530	1	1	113966542	876	-4.09	1.64	12	0.54	-188.00	468.00	1385	20221229	-44.48	662	20231018	16.16	1293	-40.53	20230901	662	16.16	20231018	1385	-44.48	20221229	662	16.16	20231018	0.23	N	019590	500	569 억		2361910	N	N	0	N	00	N
142	20231205	120308	57	100.00	KOSDAQ		금융	N	N	N	N		N	760	-27	5	-3.43	414762632	557032	63.55	787	787	718	1023	551	787	744.59	2.07	0	-32697	863	825	768	730	673	844	749	570	236	500	530	1	1	113966542	866	-4.04	1.62	12	0.49	-188.00	468.00	1385	20221229	-45.13	662	20231018	14.80	1293	-41.22	20230901	662	14.80	20231018	1385	-45.13	20221229	662	14.80	20231018	0.23	N	019590	500	569 억		2361910	N	N	0	N	00	N
143	20231205	110308	57	100.00	KOSDAQ		금융	N	N	N	N		N	745	-42	5	-5.34	380019156	511035	58.30	787	787	718	1023	551	787	743.63	2.07	0	-22424	863	825	768	730	673	844	749	570	236	500	530	1	1	113966542	849	-3.96	1.59	12	0.45	-188.00	468.00	1385	20221229	-46.21	662	20231018	12.54	1293	-42.38	20230901	662	12.54	20231018	1385	-46.21	20221229	662	12.54	20231018	0.23	N	019590	500	569 억		2361910	N	N	0	N	00	N
144	20231205	100308	57	100.00	KOSDAQ		금융	N	N	N	N		N	739	-48	5	-6.10	253074474	340126	38.80	787	787	718	1023	551	787	744.06	2.07	0	14352	863	825	768	730	673	844	749	570	236	500	530	1	1	113966542	842	-3.93	1.58	12	0.30	-188.00	468.00	1385	20221229	-46.64	662	20231018	11.63	1293	-42.85	20230901	662	11.63	20231018	1385	-46.64	20221229	662	11.63	20231018	0.23	N	019590	500	569 억		2361910	N	N	0	N	00	N
145	20231205	090307	57	100.00	KOSDAQ		금융	N	N	N	N		N	781	-6	5	-0.76	12574122	16137	1.84	787	787	776	1023	551	787	779.21	2.07	0	-9585	863	825	768	730	673	844	749	570	236	500	530	1	1	113966542	890	-4.15	1.67	12	0.01	-188.00	468.00	1385	20221229	-43.61	662	20231018	17.98	1293	-39.60	20230901	662	17.98	20231018	1385	-43.61	20221229	662	17.98	20231018	0.23	N	019590	500	569 억		2361910	N	N	0	N	00	N
146	20231204	160308	57	100.00	KOSDAQ		금융	N	N	N	N		N	787	77	2	10.85	674414810	876108	396.42	711	806	711	923	497	710	769.78	1.94	0	167267	743	726	718	701	693	722	697	570	213	500	480	1	1	113966542	897	-4.19	1.68	12	0.77	-188.00	468.00	1385	20221229	-43.18	662	20231018	18.88	1293	-39.13	20230901	662	18.88	20231018	1385	-43.18	20221229	662	18.88	20231018	0.23	N	019590	500	569 억		2208770	N	N	0	N	00	N
147	20231204	150310	57	100.00	KOSDAQ		금융	N	N	N	N		N	785	75	2	10.56	639590961	831202	376.10	711	806	711	923	497	710	769.48	1.94	0	156527	743	726	718	701	693	722	697	570	213	500	480	1	1	113966542	895	-4.18	1.68	12	0.73	-188.00	468.00	1385	20221229	-43.32	662	20231018	18.58	1293	-39.29	20230901	662	18.58	20231018	1385	-43.32	20221229	662	18.58	20231018	0.23	N	019590	500	569 억		2208770	N	N	0	N	00	N
148	20231204	140308	57	100.00	KOSDAQ		금융	N	N	N	N		N	788	78	2	10.99	533847270	696795	315.29	711	806	711	923	497	710	766.15	1.94	0	135425	743	726	718	701	693	722	697	570	213	500	480	1	1	113966542	898	-4.19	1.68	12	0.61	-188.00	468.00	1385	20221229	-43.10	662	20231018	19.03	1293	-39.06	20230901	662	19.03	20231018	1385	-43.10	20221229	662	19.03	20231018	0.23	N	019590	500	569 억		2208770	N	N	0	N	00	N
149	20231204	130307	57	100.00	KOSDAQ		금융	N	N	N	N		N	806	96	2	13.52	469727855	615896	278.68	711	806	711	923	497	710	762.67	1.94	0	118719	743	726	718	701	693	722	697	570	213	500	480	1	1	113966542	919	-4.29	1.72	12	0.54	-188.00	468.00	1385	20221229	-41.81	662	20231018	21.75	1293	-37.66	20230901	662	21.75	20231018	1385	-41.81	20221229	662	21.75	20231018	0.23	N	019590	500	569 억		2208770	N	N	0	N	00	N
150	20231204	120307	57	100.00	KOSDAQ		금융	N	N	N	N		N	785	75	2	10.56	367282189	485894	219.86	711	798	711	923	497	710	755.89	1.94	0	90869	743	726	718	701	693	722	697	570	213	500	480	1	1	113966542	895	-4.18	1.68	12	0.43	-188.00	468.00	1385	20221229	-43.32	662	20231018	18.58	1293	-39.29	20230901	662	18.58	20231018	1385	-43.32	20221229	662	18.58	20231018	0.23	N	019590	500	569 억		2208770	N	N	0	N	00	N
151	20231204	110307	57	100.00	KOSDAQ		금융	N	N	N	N		N	744	34	2	4.79	282022249	373570	169.03	711	798	711	923	497	710	754.94	1.94	0	25953	743	726	718	701	693	722	697	570	213	500	480	1	1	113966542	848	-3.96	1.59	12	0.33	-188.00	468.00	1385	20221229	-46.28	662	20231018	12.39	1293	-42.46	20230901	662	12.39	20231018	1385	-46.28	20221229	662	12.39	20231018	0.23	N	019590	500	569 억		2208770	N	N	0	N	00	N
152	20231204	100307	57	100.00	KOSDAQ		금융	N	N	N	N		N	744	34	2	4.79	230907029	304700	137.87	711	798	711	923	497	710	757.82	1.94	0	3943	743	726	718	701	693	722	697	570	213	500	480	1	1	113966542	848	-3.96	1.59	12	0.27	-188.00	468.00	1385	20221229	-46.28	662	20231018	12.39	1293	-42.46	20230901	662	12.39	20231018	1385	-46.28	20221229	662	12.39	20231018	0.23	N	019590	500	569 억		2208770	N	N	0	N	00	N
153	20231204	090307	57	100.00	KOSDAQ		금융	N	N	N	N		N	715	5	2	0.70	1615006	2263	1.02	711	715	711	923	497	710	713.66	1.94	0	1745	743	726	718	701	693	722	697	570	213	500	480	1	1	113966542	815	-3.80	1.53	12	0.00	-188.00	468.00	1385	20221229	-48.38	662	20231018	8.01	1293	-44.70	20230901	662	8.01	20231018	1385	-48.38	20221229	662	8.01	20231018	0.23	N	019590	500	569 억		2208770	N	N	0	N	00	N
154	20231201	160307	57	100.00	KOSDAQ		금융	N	N	N	N		N	710	-16	5	-2.20	156227758	218505	41.41	731	735	710	943	509	726	714.98	2.02	0	-95026	756	741	723	708	690	732	699	570	217	500	490	1	1	113966542	809	-3.78	1.52	12	0.19	-188.00	468.00	1385	20221229	-48.74	662	20231018	7.25	1293	-45.09	20230901	662	7.25	20231018	1385	-48.74	20221229	662	7.25	20231018	0.23	N	019590	500	569 억		2305282	N	N	0	N	00	N
155	20231201	150307	57	100.00	KOSDAQ		금융	N	N	N	N		N	715	-11	5	-1.52	140089336	195797	37.11	731	735	710	943	509	726	715.48	2.02	0	-81995	756	741	723	708	690	732	699	570	217	500	490	1	1	113966542	815	-3.80	1.53	12	0.17	-188.00	468.00	1385	20221229	-48.38	662	20231018	8.01	1293	-44.70	20230901	662	8.01	20231018	1385	-48.38	20221229	662	8.01	20231018	0.23	N	019590	500	569 억		2305282	N	N	0	N	00	N
156	20231201	140307	57	100.00	KOSDAQ		금융	N	N	N	N		N	713	-13	5	-1.79	120630878	168433	31.92	731	735	710	943	509	726	716.20	2.02	0	-66635	756	741	723	708	690	732	699	570	217	500	490	1	1	113966542	813	-3.79	1.52	12	0.15	-188.00	468.00	1385	20221229	-48.52	662	20231018	7.70	1293	-44.86	20230901	662	7.70	20231018	1385	-48.52	20221229	662	7.70	20231018	0.23	N	019590	500	569 억		2305282	N	N	0	N	00	N
157	20231201	130306	57	100.00	KOSDAQ		금융	N	N	N	N		N	710	-16	5	-2.20	109873939	153303	29.05	731	735	710	943	509	726	716.71	2.02	0	-61520	756	741	723	708	690	732	699	570	217	500	490	1	1	113966542	809	-3.78	1.52	12	0.13	-188.00	468.00	1385	20221229	-48.74	662	20231018	7.25	1293	-45.09	20230901	662	7.25	20231018	1385	-48.74	20221229	662	7.25	20231018	0.23	N	019590	500	569 억		2305282	N	N	0	N	00	N
158	20231201	120307	57	100.00	KOSDAQ		금융	N	N	N	N		N	717	-9	5	-1.24	96113164	133988	25.39	731	735	711	943	509	726	717.33	2.02	0	-51131	756	741	723	708	690	732	699	570	217	500	490	1	1	113966542	817	-3.81	1.53	12	0.12	-188.00	468.00	1385	20221229	-48.23	662	20231018	8.31	1293	-44.55	20230901	662	8.31	20231018	1385	-48.23	20221229	662	8.31	20231018	0.23	N	019590	500	569 억		2305282	N	N	0	N	00	N
159	20231201	110307	57	100.00	KOSDAQ		금융	N	N	N	N		N	720	-6	5	-0.83	49404993	68433	12.97	731	735	714	943	509	726	721.95	2.02	0	-37203	756	741	723	708	690	732	699	570	217	500	490	1	1	113966542	821	-3.83	1.54	12	0.06	-188.00	468.00	1385	20221229	-48.01	662	20231018	8.76	1293	-44.32	20230901	662	8.76	20231018	1385	-48.01	20221229	662	8.76	20231018	0.23	N	019590	500	569 억		2305282	N	N	0	N	00	N
160	20231201	100308	57	100.00	KOSDAQ		금융	N	N	N	N		N	718	-8	5	-1.10	41266710	57127	10.83	731	735	714	943	509	726	722.37	2.02	0	-31789	756	741	723	708	690	732	699	570	217	500	490	1	1	113966542	818	-3.82	1.53	12	0.05	-188.00	468.00	1385	20221229	-48.16	662	20231018	8.46	1293	-44.47	20230901	662	8.46	20231018	1385	-48.16	20221229	662	8.46	20231018	0.23	N	019590	500	569 억		2305282	N	N	0	N	00	N
161	20231201	090304	57	100.00	KOSDAQ		금융	N	N	N	N		N	723	-3	5	-0.41	11589115	15949	3.02	731	731	717	943	509	726	726.64	2.02	0	-13945	756	741	723	708	690	732	699	570	217	500	490	1	1	113966542	824	-3.85	1.54	12	0.01	-188.00	468.00	1385	20221229	-47.80	662	20231018	9.21	1293	-44.08	20230901	662	9.21	20231018	1385	-47.80	20221229	662	9.21	20231018	0.23	N	019590	500	569 억		2305282	N	N	0	N	00	N