KissMeData/426550/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	161411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2830	10	2	0.35	474301000	168536	59.53	2780	2910	2760	3665	1975	2820	2814.24	3.62	-3790	-2790	3063	2941	2843	2721	2623	2892	2672	5	845	100	2030	5	1	5080000	144	-235.83	1.39	12	3.32	-12.00	2042.00	3040	20231221	-6.91	2100	20231020	34.76	3040	-6.91	20231221	2100	34.76	20231020	3040	-6.91	20231221	2045	38.39	20230102	1.44	N	426550	100	5 억		183668	N	N	0	N	00	N
3	20231229	151359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2830	10	2	0.35	474301000	168536	59.53	2780	2910	2760	3665	1975	2820	2814.24	3.62	-3790	-2790	3063	2941	2843	2721	2623	2892	2672	5	845	100	2030	5	1	5080000	144	-235.83	1.39	12	3.32	-12.00	2042.00	3040	20231221	-6.91	2100	20231020	34.76	3040	-6.91	20231221	2100	34.76	20231020	3040	-6.91	20231221	2045	38.39	20230102	1.44	N	426550	100	5 억		183668	N	N	0	N	00	N
4	20231229	141356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2830	10	2	0.35	474301000	168536	59.53	2780	2910	2760	3665	1975	2820	2814.24	3.62	-3790	-2790	3063	2941	2843	2721	2623	2892	2672	5	845	100	2030	5	1	5080000	144	-235.83	1.39	12	3.32	-12.00	2042.00	3040	20231221	-6.91	2100	20231020	34.76	3040	-6.91	20231221	2100	34.76	20231020	3040	-6.91	20231221	2045	38.39	20230102	1.44	N	426550	100	5 억		183668	N	N	0	N	00	N
5	20231229	131358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2830	10	2	0.35	474301000	168536	59.53	2780	2910	2760	3665	1975	2820	2814.24	3.62	-3790	-2790	3063	2941	2843	2721	2623	2892	2672	5	845	100	2030	5	1	5080000	144	-235.83	1.39	12	3.32	-12.00	2042.00	3040	20231221	-6.91	2100	20231020	34.76	3040	-6.91	20231221	2100	34.76	20231020	3040	-6.91	20231221	2045	38.39	20230102	1.44	N	426550	100	5 억		183668	N	N	0	N	00	N
6	20231229	121402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2830	10	2	0.35	474301000	168536	59.53	2780	2910	2760	3665	1975	2820	2814.24	3.62	-3790	-2790	3063	2941	2843	2721	2623	2892	2672	5	845	100	2030	5	1	5080000	144	-235.83	1.39	12	3.32	-12.00	2042.00	3040	20231221	-6.91	2100	20231020	34.76	3040	-6.91	20231221	2100	34.76	20231020	3040	-6.91	20231221	2045	38.39	20230102	1.44	N	426550	100	5 억		183668	N	N	0	N	00	N
7	20231229	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2830	10	2	0.35	474301000	168536	59.53	2780	2910	2760	3665	1975	2820	2814.24	3.62	-3790	-2790	3063	2941	2843	2721	2623	2892	2672	5	845	100	2030	5	1	5080000	144	-235.83	1.39	12	3.32	-12.00	2042.00	3040	20231221	-6.91	2100	20231020	34.76	3040	-6.91	20231221	2100	34.76	20231020	3040	-6.91	20231221	2045	38.39	20230102	1.44	N	426550	100	5 억		183668	N	N	0	N	00	N
8	20231229	101311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2830	10	2	0.35	474301000	168536	59.53	2780	2910	2760	3665	1975	2820	2814.24	3.62	-3790	-2790	3063	2941	2843	2721	2623	2892	2672	5	845	100	2030	5	1	5080000	144	-235.83	1.39	12	3.32	-12.00	2042.00	3040	20231221	-6.91	2100	20231020	34.76	3040	-6.91	20231221	2100	34.76	20231020	3040	-6.91	20231221	2045	38.39	20230102	1.44	N	426550	100	5 억		183668	N	N	0	N	00	N
9	20231229	091310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2830	10	2	0.35	474301000	168536	59.53	2780	2910	2760	3665	1975	2820	2814.24	3.62	-3790	-2790	3063	2941	2843	2721	2623	2892	2672	5	845	100	2030	5	1	5080000	144	-235.83	1.39	12	3.32	-12.00	2042.00	3040	20231221	-6.91	2100	20231020	34.76	3040	-6.91	20231221	2100	34.76	20231020	3040	-6.91	20231221	2045	38.39	20230102	1.44	N	426550	100	5 억		183668	N	N	0	N	00	N
10	20231228	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2830	10	2	0.35	474301000	168536	59.53	2780	2910	2760	3665	1975	2820	2814.24	3.69	0	-2790	3063	2941	2843	2721	2623	2892	2672	5	845	100	2030	5	1	5080000	144	-235.83	1.39	12	3.32	-12.00	2042.00	3040	20231221	-6.91	2100	20231020	34.76	3040	-6.91	20231221	2100	34.76	20231020	3040	-6.91	20231221	2045	38.39	20230102	1.44	N	426550	100	5 억		187458	N	N	0	N	00	N
11	20231228	151306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2830	10	2	0.35	461698110	164078	57.95	2780	2910	2760	3665	1975	2820	2813.89	3.69	0	-2147	3063	2941	2843	2721	2623	2892	2672	5	845	100	2030	5	1	5080000	144	-235.83	1.39	12	3.23	-12.00	2042.00	3040	20231221	-6.91	2100	20231020	34.76	3040	-6.91	20231221	2100	34.76	20231020	3040	-6.91	20231221	2045	38.39	20230102	1.44	N	426550	100	5 억		187458	N	N	0	N	00	N
12	20231228	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2860	40	2	1.42	396761285	141132	49.85	2780	2910	2760	3665	1975	2820	2811.28	3.69	0	-2023	3063	2941	2843	2721	2623	2892	2672	5	845	100	2030	5	1	5080000	145	-238.33	1.40	12	2.78	-12.00	2042.00	3040	20231221	-5.92	2100	20231020	36.19	3040	-5.92	20231221	2100	36.19	20231020	3040	-5.92	20231221	2045	39.85	20230102	1.44	N	426550	100	5 억		187458	N	N	0	N	00	N
13	20231228	131311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2840	20	2	0.71	278021345	99665	35.20	2780	2880	2760	3665	1975	2820	2789.56	3.69	0	-25	3063	2941	2843	2721	2623	2892	2672	5	845	100	2030	5	1	5080000	144	-236.67	1.39	12	1.96	-12.00	2042.00	3040	20231221	-6.58	2100	20231020	35.24	3040	-6.58	20231221	2100	35.24	20231020	3040	-6.58	20231221	2045	38.88	20230102	1.44	N	426550	100	5 억		187458	N	N	0	N	00	N
14	20231228	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2785	-35	5	-1.24	217665295	78241	27.64	2780	2840	2760	3665	1975	2820	2781.99	3.69	0	-1321	3063	2941	2843	2721	2623	2892	2672	5	845	100	2030	5	1	5080000	141	-232.08	1.36	12	1.54	-12.00	2042.00	3040	20231221	-8.39	2100	20231020	32.62	3040	-8.39	20231221	2100	32.62	20231020	3040	-8.39	20231221	2045	36.19	20230102	1.44	N	426550	100	5 억		187458	N	N	0	N	00	N
15	20231228	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2800	-20	5	-0.71	159247720	57185	20.20	2780	2840	2760	3665	1975	2820	2784.78	3.69	0	-1961	3063	2941	2843	2721	2623	2892	2672	5	845	100	2030	5	1	5080000	142	-233.33	1.37	12	1.13	-12.00	2042.00	3040	20231221	-7.89	2100	20231020	33.33	3040	-7.89	20231221	2100	33.33	20231020	3040	-7.89	20231221	2045	36.92	20230102	1.44	N	426550	100	5 억		187458	N	N	0	N	00	N
16	20231228	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2790	-30	5	-1.06	119859435	43100	15.22	2780	2840	2760	3665	1975	2820	2780.96	3.69	0	-997	3063	2941	2843	2721	2623	2892	2672	5	845	100	2030	5	1	5080000	142	-232.50	1.37	12	0.85	-12.00	2042.00	3040	20231221	-8.22	2100	20231020	32.86	3040	-8.22	20231221	2100	32.86	20231020	3040	-8.22	20231221	2045	36.43	20230102	1.44	N	426550	100	5 억		187458	N	N	0	N	00	N
17	20231228	091316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2795	-25	5	-0.89	4507210	1611	0.57	2780	2825	2780	3665	1975	2820	2797.77	3.69	0	-20	3063	2941	2843	2721	2623	2892	2672	5	845	100	2030	5	1	5080000	142	-232.92	1.37	12	0.03	-12.00	2042.00	3040	20231221	-8.06	2100	20231020	33.10	3040	-8.06	20231221	2100	33.10	20231020	3040	-8.06	20231221	2045	36.67	20230102	1.44	N	426550	100	5 억		187458	N	N	0	N	00	N
18	20231227	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2820	-100	5	-3.42	799969050	283120	103.61	2965	2965	2745	3795	2045	2920	2825.55	4.05	0	-17521	3073	2996	2948	2871	2823	2972	2847	5	875	100	2100	5	1	5080000	143	-235.00	1.38	12	5.57	-12.00	2042.00	3040	20231221	-7.24	2100	20231020	34.29	3040	-7.24	20231221	2100	34.29	20231020	3040	-7.24	20231221	2045	37.90	20230102	1.23	N	426550	100	5 억		205517	N	N	0	N	00	N
19	20231227	151302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2805	-115	5	-3.94	737831320	261094	95.55	2965	2965	2745	3795	2045	2920	2825.92	4.05	0	-11567	3073	2996	2948	2871	2823	2972	2847	5	875	100	2100	5	1	5080000	142	-233.75	1.37	12	5.14	-12.00	2042.00	3040	20231221	-7.73	2100	20231020	33.57	3040	-7.73	20231221	2100	33.57	20231020	3040	-7.73	20231221	2045	37.16	20230102	1.23	N	426550	100	5 억		205517	N	N	0	N	00	N
20	20231227	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2800	-120	5	-4.11	663599015	234810	85.93	2965	2965	2745	3795	2045	2920	2826.11	4.05	0	-8079	3073	2996	2948	2871	2823	2972	2847	5	875	100	2100	5	1	5080000	142	-233.33	1.37	12	4.62	-12.00	2042.00	3040	20231221	-7.89	2100	20231020	33.33	3040	-7.89	20231221	2100	33.33	20231020	3040	-7.89	20231221	2045	36.92	20230102	1.23	N	426550	100	5 억		205517	N	N	0	N	00	N
21	20231227	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2800	-120	5	-4.11	570261570	201320	73.67	2965	2965	2745	3795	2045	2920	2832.61	4.05	0	-1614	3073	2996	2948	2871	2823	2972	2847	5	875	100	2100	5	1	5080000	142	-233.33	1.37	12	3.96	-12.00	2042.00	3040	20231221	-7.89	2100	20231020	33.33	3040	-7.89	20231221	2100	33.33	20231020	3040	-7.89	20231221	2045	36.92	20230102	1.23	N	426550	100	5 억		205517	N	N	0	N	00	N
22	20231227	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2855	-65	5	-2.23	243052640	84709	31.00	2965	2965	2815	3795	2045	2920	2869.27	4.05	0	-5250	3073	2996	2948	2871	2823	2972	2847	5	875	100	2100	5	1	5080000	145	-237.92	1.40	12	1.67	-12.00	2042.00	3040	20231221	-6.09	2100	20231020	35.95	3040	-6.09	20231221	2100	35.95	20231020	3040	-6.09	20231221	2045	39.61	20230102	1.23	N	426550	100	5 억		205517	N	N	0	N	00	N
23	20231227	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2895	-25	5	-0.86	210905715	73509	26.90	2965	2965	2815	3795	2045	2920	2869.11	4.05	0	-3190	3073	2996	2948	2871	2823	2972	2847	5	875	100	2100	5	1	5080000	147	-241.25	1.42	12	1.45	-12.00	2042.00	3040	20231221	-4.77	2100	20231020	37.86	3040	-4.77	20231221	2100	37.86	20231020	3040	-4.77	20231221	2045	41.56	20230102	1.23	N	426550	100	5 억		205517	N	N	0	N	00	N
24	20231227	101256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2855	-65	5	-2.23	200312785	69837	25.56	2965	2965	2815	3795	2045	2920	2868.29	4.05	0	-1001	3073	2996	2948	2871	2823	2972	2847	5	875	100	2100	5	1	5080000	145	-237.92	1.40	12	1.37	-12.00	2042.00	3040	20231221	-6.09	2100	20231020	35.95	3040	-6.09	20231221	2100	35.95	20231020	3040	-6.09	20231221	2045	39.61	20230102	1.23	N	426550	100	5 억		205517	N	N	0	N	00	N
25	20231227	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2900	-20	5	-0.68	80881965	28054	10.27	2965	2965	2815	3795	2045	2920	2883.08	4.05	0	2138	3073	2996	2948	2871	2823	2972	2847	5	875	100	2100	5	1	5080000	147	-241.67	1.42	12	0.55	-12.00	2042.00	3040	20231221	-4.61	2100	20231020	38.10	3040	-4.61	20231221	2100	38.10	20231020	3040	-4.61	20231221	2045	41.81	20230102	1.23	N	426550	100	5 억		205517	N	N	0	N	00	N
26	20231226	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2920	-60	5	-2.01	800904460	272752	89.33	2965	3025	2900	3870	2090	2980	2936.38	3.78	0	13684	3083	3031	2958	2906	2833	3057	2932	5	890	100	2140	5	1	5080000	148	-243.33	1.43	12	5.37	-12.00	2042.00	3040	20231221	-3.95	2100	20231020	39.05	3040	-3.95	20231221	2100	39.05	20231020	3040	-3.95	20231221	2045	42.79	20230102	1.05	N	426550	100	5 억		191979	N	N	0	N	00	N
27	20231226	151257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2940	-40	5	-1.34	758473905	258221	84.57	2965	3025	2900	3870	2090	2980	2937.31	3.78	0	19749	3083	3031	2958	2906	2833	3057	2932	5	890	100	2140	5	1	5080000	149	-245.00	1.44	12	5.08	-12.00	2042.00	3040	20231221	-3.29	2100	20231020	40.00	3040	-3.29	20231221	2100	40.00	20231020	3040	-3.29	20231221	2045	43.77	20230102	1.05	N	426550	100	5 억		191979	N	N	0	N	00	N
28	20231226	141300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2940	-40	5	-1.34	622018045	211655	69.32	2965	3025	2900	3870	2090	2980	2938.83	3.78	0	16464	3083	3031	2958	2906	2833	3057	2932	5	890	100	2140	5	1	5080000	149	-245.00	1.44	12	4.17	-12.00	2042.00	3040	20231221	-3.29	2100	20231020	40.00	3040	-3.29	20231221	2100	40.00	20231020	3040	-3.29	20231221	2045	43.77	20230102	1.05	N	426550	100	5 억		191979	N	N	0	N	00	N
29	20231226	131258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2960	-20	5	-0.67	487383865	165839	54.31	2965	3025	2900	3870	2090	2980	2938.90	3.78	0	15514	3083	3031	2958	2906	2833	3057	2932	5	890	100	2140	5	1	5080000	150	-246.67	1.45	12	3.26	-12.00	2042.00	3040	20231221	-2.63	2100	20231020	40.95	3040	-2.63	20231221	2100	40.95	20231020	3040	-2.63	20231221	2045	44.74	20230102	1.05	N	426550	100	5 억		191979	N	N	0	N	00	N
30	20231226	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2980	0	3	0.00	461034370	156945	51.40	2965	3025	2900	3870	2090	2980	2937.55	3.78	0	17717	3083	3031	2958	2906	2833	3057	2932	5	890	100	2140	5	1	5080000	151	-248.33	1.46	12	3.09	-12.00	2042.00	3040	20231221	-1.97	2100	20231020	41.90	3040	-1.97	20231221	2100	41.90	20231020	3040	-1.97	20231221	2045	45.72	20230102	1.05	N	426550	100	5 억		191979	N	N	0	N	00	N
31	20231226	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2965	-15	5	-0.50	381527420	130225	42.65	2965	2970	2900	3870	2090	2980	2929.76	3.78	0	11654	3083	3031	2958	2906	2833	3057	2932	5	890	100	2140	5	1	5080000	151	-247.08	1.45	12	2.56	-12.00	2042.00	3040	20231221	-2.47	2100	20231020	41.19	3040	-2.47	20231221	2100	41.19	20231020	3040	-2.47	20231221	2045	44.99	20230102	1.05	N	426550	100	5 억		191979	N	N	0	N	00	N
32	20231226	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2960	-20	5	-0.67	342102760	116893	38.28	2965	2970	2900	3870	2090	2980	2926.63	3.78	0	10509	3083	3031	2958	2906	2833	3057	2932	5	890	100	2140	5	1	5080000	150	-246.67	1.45	12	2.30	-12.00	2042.00	3040	20231221	-2.63	2100	20231020	40.95	3040	-2.63	20231221	2100	40.95	20231020	3040	-2.63	20231221	2045	44.74	20230102	1.05	N	426550	100	5 억		191979	N	N	0	N	00	N
33	20231226	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2960	-20	5	-0.67	212723085	72647	23.79	2965	2970	2900	3870	2090	2980	2928.17	3.78	0	10252	3083	3031	2958	2906	2833	3057	2932	5	890	100	2140	5	1	5080000	150	-246.67	1.45	12	1.43	-12.00	2042.00	3040	20231221	-2.63	2100	20231020	40.95	3040	-2.63	20231221	2100	40.95	20231020	3040	-2.63	20231221	2045	44.74	20230102	1.05	N	426550	100	5 억		191979	N	N	0	N	00	N
34	20231222	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2980	5	2	0.17	878162425	297539	58.88	2960	3010	2885	3865	2085	2975	2951.41	4.45	0	-48110	3168	3071	2943	2846	2718	3120	2895	5	890	100	2140	5	1	5080000	151	-248.33	1.46	12	5.86	-12.00	2042.00	3040	20231221	-1.97	2100	20231020	41.90	3040	-1.97	20231221	2100	41.90	20231020	3040	-1.97	20231221	2045	45.72	20230102	0.93	N	426550	100	5 억		226041	N	N	0	N	00	N
35	20231222	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2970	-5	5	-0.17	832017025	282014	55.81	2960	3010	2885	3865	2085	2975	2950.26	4.45	0	-43847	3168	3071	2943	2846	2718	3120	2895	5	890	100	2140	5	1	5080000	151	-247.50	1.45	12	5.55	-12.00	2042.00	3040	20231221	-2.30	2100	20231020	41.43	3040	-2.30	20231221	2100	41.43	20231020	3040	-2.30	20231221	2045	45.23	20230102	0.93	N	426550	100	5 억		226041	N	N	0	N	00	N
36	20231222	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2975	0	3	0.00	735830445	249675	49.41	2960	3005	2885	3865	2085	2975	2947.15	4.45	0	-38815	3168	3071	2943	2846	2718	3120	2895	5	890	100	2140	5	1	5080000	151	-247.92	1.46	12	4.91	-12.00	2042.00	3040	20231221	-2.14	2100	20231020	41.67	3040	-2.14	20231221	2100	41.67	20231020	3040	-2.14	20231221	2045	45.48	20230102	0.93	N	426550	100	5 억		226041	N	N	0	N	00	N
37	20231222	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2970	-5	5	-0.17	708904660	240597	47.61	2960	3005	2885	3865	2085	2975	2946.43	4.45	0	-37259	3168	3071	2943	2846	2718	3120	2895	5	890	100	2140	5	1	5080000	151	-247.50	1.45	12	4.74	-12.00	2042.00	3040	20231221	-2.30	2100	20231020	41.43	3040	-2.30	20231221	2100	41.43	20231020	3040	-2.30	20231221	2045	45.23	20230102	0.93	N	426550	100	5 억		226041	N	N	0	N	00	N
38	20231222	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2960	-15	5	-0.50	679811820	230793	45.67	2960	3005	2885	3865	2085	2975	2945.54	4.45	0	-34670	3168	3071	2943	2846	2718	3120	2895	5	890	100	2140	5	1	5080000	150	-246.67	1.45	12	4.54	-12.00	2042.00	3040	20231221	-2.63	2100	20231020	40.95	3040	-2.63	20231221	2100	40.95	20231020	3040	-2.63	20231221	2045	44.74	20230102	0.93	N	426550	100	5 억		226041	N	N	0	N	00	N
39	20231222	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2975	0	3	0.00	516644415	175730	34.78	2960	3000	2885	3865	2085	2975	2939.98	4.45	0	-36783	3168	3071	2943	2846	2718	3120	2895	5	890	100	2140	5	1	5080000	151	-247.92	1.46	12	3.46	-12.00	2042.00	3040	20231221	-2.14	2100	20231020	41.67	3040	-2.14	20231221	2100	41.67	20231020	3040	-2.14	20231221	2045	45.48	20230102	0.93	N	426550	100	5 억		226041	N	N	0	N	00	N
40	20231222	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2910	-65	5	-2.18	318727950	108933	21.56	2960	3000	2885	3865	2085	2975	2925.88	4.45	0	-27864	3168	3071	2943	2846	2718	3120	2895	5	890	100	2140	5	1	5080000	148	-242.50	1.43	12	2.14	-12.00	2042.00	3040	20231221	-4.28	2100	20231020	38.57	3040	-4.28	20231221	2100	38.57	20231020	3040	-4.28	20231221	2045	42.30	20230102	0.93	N	426550	100	5 억		226041	N	N	0	N	00	N
41	20231222	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2935	-40	5	-1.34	78981315	26774	5.30	2960	3000	2930	3865	2085	2975	2949.86	4.45	0	-5370	3168	3071	2943	2846	2718	3120	2895	5	890	100	2140	5	1	5080000	149	-244.58	1.44	12	0.53	-12.00	2042.00	3040	20231221	-3.45	2100	20231020	39.76	3040	-3.45	20231221	2100	39.76	20231020	3040	-3.45	20231221	2045	43.52	20230102	0.93	N	426550	100	5 억		226041	N	N	0	N	00	N
42	20231221	161222	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2975	95	2	3.30	1461378915	492933	177.72	2870	3040	2815	3740	2020	2880	2964.63	3.79	0	40294	2976	2927	2831	2782	2686	2952	2807	5	860	100	2070	5	1	5080000	151	-247.92	1.46	12	9.70	-12.00	2042.00	3040	20231221	-2.14	2100	20231020	41.67	3040	-2.14	20231221	2100	41.67	20231020	3040	-2.14	20231221	2035	46.19	20221221	0.97	N	426550	100	5 억		192405	N	N	0	N	00	N
43	20231221	151228	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2985	105	2	3.65	1399969255	472293	170.28	2870	3040	2815	3740	2020	2880	2964.20	3.79	0	42638	2976	2927	2831	2782	2686	2952	2807	5	860	100	2070	5	1	5080000	152	-248.75	1.46	12	9.30	-12.00	2042.00	3040	20231221	-1.81	2100	20231020	42.14	3040	-1.81	20231221	2100	42.14	20231020	3040	-1.81	20231221	2035	46.68	20221221	0.97	N	426550	100	5 억		192405	N	N	0	N	00	N
44	20231221	141224	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2970	90	2	3.12	1310369905	442057	159.37	2870	3040	2815	3740	2020	2880	2964.26	3.79	0	41472	2976	2927	2831	2782	2686	2952	2807	5	860	100	2070	5	1	5080000	151	-247.50	1.45	12	8.70	-12.00	2042.00	3040	20231221	-2.30	2100	20231020	41.43	3040	-2.30	20231221	2100	41.43	20231020	3040	-2.30	20231221	2035	45.95	20221221	0.97	N	426550	100	5 억		192405	N	N	0	N	00	N
45	20231221	131221	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2925	45	2	1.56	1267917785	427582	154.16	2870	3040	2815	3740	2020	2880	2965.32	3.79	0	41082	2976	2927	2831	2782	2686	2952	2807	5	860	100	2070	5	1	5080000	149	-243.75	1.43	12	8.42	-12.00	2042.00	3040	20231221	-3.78	2100	20231020	39.29	3040	-3.78	20231221	2100	39.29	20231020	3040	-3.78	20231221	2035	43.73	20221221	0.97	N	426550	100	5 억		192405	N	N	0	N	00	N
46	20231221	121229	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2960	80	2	2.78	1125667295	379006	136.64	2870	3040	2815	3740	2020	2880	2970.05	3.79	0	36850	2976	2927	2831	2782	2686	2952	2807	5	860	100	2070	5	1	5080000	150	-246.67	1.45	12	7.46	-12.00	2042.00	3040	20231221	-2.63	2100	20231020	40.95	3040	-2.63	20231221	2100	40.95	20231020	3040	-2.63	20231221	2035	45.45	20221221	0.97	N	426550	100	5 억		192405	N	N	0	N	00	N
47	20231221	111229	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2980	100	2	3.47	1047036310	352416	127.06	2870	3040	2815	3740	2020	2880	2971.02	3.79	0	35036	2976	2927	2831	2782	2686	2952	2807	5	860	100	2070	5	1	5080000	151	-248.33	1.46	12	6.94	-12.00	2042.00	3040	20231221	-1.97	2100	20231020	41.90	3040	-1.97	20231221	2100	41.90	20231020	3040	-1.97	20231221	2035	46.44	20221221	0.97	N	426550	100	5 억		192405	N	N	0	N	00	N
48	20231221	101223	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3010	130	2	4.51	727054530	245841	88.63	2870	3035	2815	3740	2020	2880	2957.42	3.79	0	23424	2976	2927	2831	2782	2686	2952	2807	5	860	100	2070	5	1	5080000	153	-250.83	1.47	12	4.84	-12.00	2042.00	3035	20231221	-0.82	2100	20231020	43.33	3035	-0.82	20231221	2100	43.33	20231020	3035	-0.82	20231221	2035	47.91	20221221	0.97	N	426550	100	5 억		192405	N	N	0	N	00	N
49	20231221	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2900	20	2	0.69	51920830	18067	6.51	2870	2910	2815	3740	2020	2880	2873.79	3.79	0	-1801	2976	2927	2831	2782	2686	2952	2807	5	860	100	2070	5	1	5080000	147	-241.67	1.42	12	0.36	-12.00	2042.00	2980	20231218	-2.68	2100	20231020	38.10	2980	-2.68	20231218	2100	38.10	20231020	2980	-2.68	20231218	2035	42.51	20221221	0.97	N	426550	100	5 억		192405	N	N	0	N	00	N
50	20231220	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2880	70	2	2.49	768807980	276156	100.75	2820	2880	2735	3650	1970	2810	2783.60	3.46	0	8920	2980	2895	2845	2760	2710	2870	2735	5	840	100	2020	5	1	5080000	146	-240.00	1.41	12	5.44	-12.00	2042.00	2980	20231218	-3.36	2100	20231020	37.14	2980	-3.36	20231218	2100	37.14	20231020	2980	-3.36	20231218	2035	41.52	20221221	0.55	N	426550	100	5 억		175919	N	N	0	N	00	N
51	20231220	151326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2825	15	2	0.53	666567750	240352	87.69	2820	2875	2735	3650	1970	2810	2773.30	3.46	0	14506	2980	2895	2845	2760	2710	2870	2735	5	840	100	2020	5	1	5080000	144	-235.42	1.38	12	4.73	-12.00	2042.00	2980	20231218	-5.20	2100	20231020	34.52	2980	-5.20	20231218	2100	34.52	20231020	2980	-5.20	20231218	2035	38.82	20221221	0.55	N	426550	100	5 억		175919	N	N	0	N	00	N
52	20231220	141352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2765	-45	5	-1.60	637433675	229836	83.85	2820	2875	2735	3650	1970	2810	2773.43	3.46	0	14659	2980	2895	2845	2760	2710	2870	2735	5	840	100	2020	5	1	5080000	140	-230.42	1.35	12	4.52	-12.00	2042.00	2980	20231218	-7.21	2100	20231020	31.67	2980	-7.21	20231218	2100	31.67	20231020	2980	-7.21	20231218	2035	35.87	20221221	0.55	N	426550	100	5 억		175919	N	N	0	N	00	N
53	20231220	131339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2760	-50	5	-1.78	542146405	195235	71.23	2820	2875	2740	3650	1970	2810	2776.89	3.46	0	11659	2980	2895	2845	2760	2710	2870	2735	5	840	100	2020	5	1	5080000	140	-230.00	1.35	12	3.84	-12.00	2042.00	2980	20231218	-7.38	2100	20231020	31.43	2980	-7.38	20231218	2100	31.43	20231020	2980	-7.38	20231218	2035	35.63	20221221	0.55	N	426550	100	5 억		175919	N	N	0	N	00	N
54	20231220	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2745	-65	5	-2.31	488587635	175812	64.14	2820	2875	2745	3650	1970	2810	2779.03	3.46	0	12213	2980	2895	2845	2760	2710	2870	2735	5	840	100	2020	5	1	5080000	139	-228.75	1.34	12	3.46	-12.00	2042.00	2980	20231218	-7.89	2100	20231020	30.71	2980	-7.89	20231218	2100	30.71	20231020	2980	-7.89	20231218	2035	34.89	20221221	0.55	N	426550	100	5 억		175919	N	N	0	N	00	N
55	20231220	111226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2765	-45	5	-1.60	402940850	144765	52.82	2820	2875	2745	3650	1970	2810	2783.41	3.46	0	11389	2980	2895	2845	2760	2710	2870	2735	5	840	100	2020	5	1	5080000	140	-230.42	1.35	12	2.85	-12.00	2042.00	2980	20231218	-7.21	2100	20231020	31.67	2980	-7.21	20231218	2100	31.67	20231020	2980	-7.21	20231218	2035	35.87	20221221	0.55	N	426550	100	5 억		175919	N	N	0	N	00	N
56	20231220	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2770	-40	5	-1.42	277406390	99617	36.34	2820	2875	2745	3650	1970	2810	2784.73	3.46	0	10856	2980	2895	2845	2760	2710	2870	2735	5	840	100	2020	5	1	5080000	141	-230.83	1.36	12	1.96	-12.00	2042.00	2980	20231218	-7.05	2100	20231020	31.90	2980	-7.05	20231218	2100	31.90	20231020	2980	-7.05	20231218	2035	36.12	20221221	0.55	N	426550	100	5 억		175919	N	N	0	N	00	N
57	20231220	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2805	-5	5	-0.18	16455215	5842	2.13	2820	2875	2800	3650	1970	2810	2816.71	3.46	0	945	2980	2895	2845	2760	2710	2870	2735	5	840	100	2020	5	1	5080000	142	-233.75	1.37	12	0.12	-12.00	2042.00	2980	20231218	-5.87	2100	20231020	33.57	2980	-5.87	20231218	2100	33.57	20231020	2980	-5.87	20231218	2035	37.84	20221221	0.55	N	426550	100	5 억		175919	N	N	0	N	00	N
58	20231219	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2810	-140	5	-4.75	773684230	272134	125.43	2880	2930	2795	3835	2065	2950	2843.40	3.62	0	-19879	3063	3006	2923	2866	2783	3035	2895	5	885	100	2120	5	1	5080000	143	-234.17	1.38	12	5.36	-12.00	2042.00	2980	20231218	-5.70	2100	20231020	33.81	2980	-5.70	20231218	2100	33.81	20231020	2980	-5.70	20231218	2035	38.08	20221221	0.20	N	426550	100	5 억		183838	N	N	0	N	00	N
59	20231219	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2825	-125	5	-4.24	738923080	259776	119.73	2880	2930	2795	3835	2065	2950	2844.46	3.62	0	-21129	3063	3006	2923	2866	2783	3035	2895	5	885	100	2120	5	1	5080000	144	-235.42	1.38	12	5.11	-12.00	2042.00	2980	20231218	-5.20	2100	20231020	34.52	2980	-5.20	20231218	2100	34.52	20231020	2980	-5.20	20231218	2035	38.82	20221221	0.20	N	426550	100	5 억		183838	N	N	0	N	00	N
60	20231219	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2800	-150	5	-5.08	669428710	235198	108.40	2880	2930	2795	3835	2065	2950	2846.23	3.62	0	-18989	3063	3006	2923	2866	2783	3035	2895	5	885	100	2120	5	1	5080000	142	-233.33	1.37	12	4.63	-12.00	2042.00	2980	20231218	-6.04	2100	20231020	33.33	2980	-6.04	20231218	2100	33.33	20231020	2980	-6.04	20231218	2035	37.59	20221221	0.20	N	426550	100	5 억		183838	N	N	0	N	00	N
61	20231219	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2855	-95	5	-3.22	348384800	120989	55.76	2880	2930	2845	3835	2065	2950	2879.47	3.62	0	-19372	3063	3006	2923	2866	2783	3035	2895	5	885	100	2120	5	1	5080000	145	-237.92	1.40	12	2.38	-12.00	2042.00	2980	20231218	-4.19	2100	20231020	35.95	2980	-4.19	20231218	2100	35.95	20231020	2980	-4.19	20231218	2035	40.29	20221221	0.20	N	426550	100	5 억		183838	N	N	0	N	00	N
62	20231219	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2880	-70	5	-2.37	241464380	83594	38.53	2880	2930	2860	3835	2065	2950	2888.54	3.62	0	-16771	3063	3006	2923	2866	2783	3035	2895	5	885	100	2120	5	1	5080000	146	-240.00	1.41	12	1.65	-12.00	2042.00	2980	20231218	-3.36	2100	20231020	37.14	2980	-3.36	20231218	2100	37.14	20231020	2980	-3.36	20231218	2035	41.52	20221221	0.20	N	426550	100	5 억		183838	N	N	0	N	00	N
63	20231219	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2885	-65	5	-2.20	201680200	69740	32.14	2880	2930	2865	3835	2065	2950	2891.89	3.62	0	-15711	3063	3006	2923	2866	2783	3035	2895	5	885	100	2120	5	1	5080000	147	-240.42	1.41	12	1.37	-12.00	2042.00	2980	20231218	-3.19	2100	20231020	37.38	2980	-3.19	20231218	2100	37.38	20231020	2980	-3.19	20231218	2035	41.77	20221221	0.20	N	426550	100	5 억		183838	N	N	0	N	00	N
64	20231219	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2900	-50	5	-1.69	164910865	57029	26.28	2880	2930	2865	3835	2065	2950	2891.70	3.62	0	-14343	3063	3006	2923	2866	2783	3035	2895	5	885	100	2120	5	1	5080000	147	-241.67	1.42	12	1.12	-12.00	2042.00	2980	20231218	-2.68	2100	20231020	38.10	2980	-2.68	20231218	2100	38.10	20231020	2980	-2.68	20231218	2035	42.51	20221221	0.20	N	426550	100	5 억		183838	N	N	0	N	00	N
65	20231219	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2890	-60	5	-2.03	52419185	18010	8.30	2880	2930	2875	3835	2065	2950	2910.56	3.62	0	-10191	3063	3006	2923	2866	2783	3035	2895	5	885	100	2120	5	1	5080000	147	-240.83	1.42	12	0.35	-12.00	2042.00	2980	20231218	-3.02	2100	20231020	37.62	2980	-3.02	20231218	2100	37.62	20231020	2980	-3.02	20231218	2035	42.01	20221221	0.20	N	426550	100	5 억		183838	N	N	0	N	00	N
66	20231218	161218	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2950	15	2	0.51	631473775	216729	57.17	2940	2980	2840	3815	2055	2935	2913.51	4.19	0	-36125	3068	3001	2878	2811	2688	3035	2845	5	880	100	2110	5	1	5080000	150	-245.83	1.44	12	4.27	-12.00	2042.00	2980	20231218	-1.01	2100	20231020	40.48	2980	-1.01	20231218	2100	40.48	20231020	2980	-1.01	20231218	2035	44.96	20221221	0.02	N	426550	100	5 억		213103	N	N	0	N	00	N
67	20231218	151221	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2935	0	3	0.00	607619620	208590	55.02	2940	2980	2840	3815	2055	2935	2912.93	4.19	0	-35750	3068	3001	2878	2811	2688	3035	2845	5	880	100	2110	5	1	5080000	149	-244.58	1.44	12	4.11	-12.00	2042.00	2980	20231218	-1.51	2100	20231020	39.76	2980	-1.51	20231218	2100	39.76	20231020	2980	-1.51	20231218	2035	44.23	20221221	0.02	N	426550	100	5 억		213103	N	N	0	N	00	N
68	20231218	141223	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2930	-5	5	-0.17	562116550	193137	50.94	2940	2980	2840	3815	2055	2935	2910.38	4.19	0	-33427	3068	3001	2878	2811	2688	3035	2845	5	880	100	2110	5	1	5080000	149	-244.17	1.43	12	3.80	-12.00	2042.00	2980	20231218	-1.68	2100	20231020	39.52	2980	-1.68	20231218	2100	39.52	20231020	2980	-1.68	20231218	2035	43.98	20221221	0.02	N	426550	100	5 억		213103	N	N	0	N	00	N
69	20231218	131214	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2930	-5	5	-0.17	495828015	170533	44.98	2940	2980	2840	3815	2055	2935	2907.43	4.19	0	-29296	3068	3001	2878	2811	2688	3035	2845	5	880	100	2110	5	1	5080000	149	-244.17	1.43	12	3.36	-12.00	2042.00	2980	20231218	-1.68	2100	20231020	39.52	2980	-1.68	20231218	2100	39.52	20231020	2980	-1.68	20231218	2035	43.98	20221221	0.02	N	426550	100	5 억		213103	N	N	0	N	00	N
70	20231218	121211	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2950	15	2	0.51	466127395	160418	42.31	2940	2980	2840	3815	2055	2935	2905.60	4.19	0	-27268	3068	3001	2878	2811	2688	3035	2845	5	880	100	2110	5	1	5080000	150	-245.83	1.44	12	3.16	-12.00	2042.00	2980	20231218	-1.01	2100	20231020	40.48	2980	-1.01	20231218	2100	40.48	20231020	2980	-1.01	20231218	2035	44.96	20221221	0.02	N	426550	100	5 억		213103	N	N	0	N	00	N
71	20231218	111213	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2935	0	3	0.00	416499395	143509	37.85	2940	2980	2840	3815	2055	2935	2902.12	4.19	0	-24042	3068	3001	2878	2811	2688	3035	2845	5	880	100	2110	5	1	5080000	149	-244.58	1.44	12	2.82	-12.00	2042.00	2980	20231218	-1.51	2100	20231020	39.76	2980	-1.51	20231218	2100	39.76	20231020	2980	-1.51	20231218	2035	44.23	20221221	0.02	N	426550	100	5 억		213103	N	N	0	N	00	N
72	20231218	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2900	-35	5	-1.19	316794135	109518	28.89	2940	2960	2840	3815	2055	2935	2892.40	4.19	0	-23846	3068	3001	2878	2811	2688	3035	2845	5	880	100	2110	5	1	5080000	147	-241.67	1.42	12	2.16	-12.00	2042.00	2970	20231013	-2.36	2100	20231020	38.10	2970	-2.36	20231013	2100	38.10	20231020	2970	-2.36	20231013	2035	42.51	20221221	0.02	N	426550	100	5 억		213103	N	N	0	N	00	N
73	20231218	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2900	-35	5	-1.19	124149715	42533	11.22	2940	2960	2885	3815	2055	2935	2918.69	4.19	0	-12135	3068	3001	2878	2811	2688	3035	2845	5	880	100	2110	5	1	5080000	147	-241.67	1.42	12	0.84	-12.00	2042.00	2970	20231013	-2.36	2100	20231020	38.10	2970	-2.36	20231013	2100	38.10	20231020	2970	-2.36	20231013	2035	42.51	20221221	0.02	N	426550	100	5 억		213103	N	N	0	N	00	N
74	20231215	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2935	90	2	3.16	1081334025	376357	22.65	2795	2945	2755	3695	1995	2845	2872.72	4.52	0	-21089	3178	3011	2798	2631	2418	3095	2715	5	850	100	2040	5	1	5080000	149	-244.58	1.44	12	7.41	-12.00	2042.00	2970	20231013	-1.18	2100	20231020	39.76	2970	-1.18	20231013	2100	39.76	20231020	2970	-1.18	20231013	2035	44.23	20221215	0.01	N	426550	100	5 억		229446	N	N	0	N	00	N
75	20231215	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2930	85	2	2.99	1002862440	349605	21.04	2795	2945	2755	3695	1995	2845	2868.56	4.52	0	-19194	3178	3011	2798	2631	2418	3095	2715	5	850	100	2040	5	1	5080000	149	-244.17	1.43	12	6.88	-12.00	2042.00	2970	20231013	-1.35	2100	20231020	39.52	2970	-1.35	20231013	2100	39.52	20231020	2970	-1.35	20231013	2035	43.98	20221215	0.01	N	426550	100	5 억		229446	N	N	0	N	00	N
76	20231215	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2820	-25	5	-0.88	746234735	261341	15.73	2795	2945	2755	3695	1995	2845	2855.41	4.52	0	-13529	3178	3011	2798	2631	2418	3095	2715	5	850	100	2040	5	1	5080000	143	-235.00	1.38	12	5.14	-12.00	2042.00	2970	20231013	-5.05	2100	20231020	34.29	2970	-5.05	20231013	2100	34.29	20231020	2970	-5.05	20231013	2035	38.57	20221215	0.01	N	426550	100	5 억		229446	N	N	0	N	00	N
77	20231215	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2860	15	2	0.53	683066880	239105	14.39	2795	2945	2755	3695	1995	2845	2856.77	4.52	0	-11085	3178	3011	2798	2631	2418	3095	2715	5	850	100	2040	5	1	5080000	145	-238.33	1.40	12	4.71	-12.00	2042.00	2970	20231013	-3.70	2100	20231020	36.19	2970	-3.70	20231013	2100	36.19	20231020	2970	-3.70	20231013	2035	40.54	20221215	0.01	N	426550	100	5 억		229446	N	N	0	N	00	N
78	20231215	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2825	-20	5	-0.70	651374505	227921	13.72	2795	2945	2755	3695	1995	2845	2857.90	4.52	0	-10868	3178	3011	2798	2631	2418	3095	2715	5	850	100	2040	5	1	5080000	144	-235.42	1.38	12	4.49	-12.00	2042.00	2970	20231013	-4.88	2100	20231020	34.52	2970	-4.88	20231013	2100	34.52	20231020	2970	-4.88	20231013	2035	38.82	20221215	0.01	N	426550	100	5 억		229446	N	N	0	N	00	N
79	20231215	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2895	50	2	1.76	531330590	185854	11.18	2795	2945	2755	3695	1995	2845	2858.86	4.52	0	-9207	3178	3011	2798	2631	2418	3095	2715	5	850	100	2040	5	1	5080000	147	-241.25	1.42	12	3.66	-12.00	2042.00	2970	20231013	-2.53	2100	20231020	37.86	2970	-2.53	20231013	2100	37.86	20231020	2970	-2.53	20231013	2035	42.26	20221215	0.01	N	426550	100	5 억		229446	N	N	0	N	00	N
80	20231215	101209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2880	35	2	1.23	332299125	117436	7.07	2795	2935	2755	3695	1995	2845	2829.62	4.52	0	709	3178	3011	2798	2631	2418	3095	2715	5	850	100	2040	5	1	5080000	146	-240.00	1.41	12	2.31	-12.00	2042.00	2970	20231013	-3.03	2100	20231020	37.14	2970	-3.03	20231013	2100	37.14	20231020	2970	-3.03	20231013	2035	41.52	20221215	0.01	N	426550	100	5 억		229446	N	N	0	N	00	N
81	20231215	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2775	-70	5	-2.46	125646785	45252	2.72	2795	2825	2755	3695	1995	2845	2776.60	4.52	0	-1789	3178	3011	2798	2631	2418	3095	2715	5	850	100	2040	5	1	5080000	141	-231.25	1.36	12	0.89	-12.00	2042.00	2970	20231013	-6.57	2100	20231020	32.14	2970	-6.57	20231013	2100	32.14	20231020	2970	-6.57	20231013	2035	36.36	20221215	0.01	N	426550	100	5 억		229446	N	N	0	N	00	N
82	20231214	161204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2845	170	2	6.36	4630295850	1655242	484.71	2640	2965	2585	3475	1875	2675	2797.36	4.39	0	22916	2805	2740	2655	2590	2505	2772	2622	5	800	100	1920	5	1	5080000	145	-237.08	1.39	12	32.58	-12.00	2042.00	2970	20231013	-4.21	2100	20231020	35.48	2970	-4.21	20231013	2100	35.48	20231020	2970	-4.21	20231013	2025	40.49	20221214	0.06	N	426550	100	5 억		222874	N	N	0	N	00	N
83	20231214	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2835	160	2	5.98	4534736440	1621614	474.86	2640	2965	2585	3475	1875	2675	2796.45	4.39	0	17739	2805	2740	2655	2590	2505	2772	2622	5	800	100	1920	5	1	5080000	144	-236.25	1.39	12	31.92	-12.00	2042.00	2970	20231013	-4.55	2100	20231020	35.00	2970	-4.55	20231013	2100	35.00	20231020	2970	-4.55	20231013	2025	40.00	20221214	0.06	N	426550	100	5 억		222874	N	N	0	N	00	N
84	20231214	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2910	235	2	8.79	4261515785	1525477	446.71	2640	2965	2585	3475	1875	2675	2793.58	4.39	0	2374	2805	2740	2655	2590	2505	2772	2622	5	800	100	1920	5	1	5080000	148	-242.50	1.43	12	30.03	-12.00	2042.00	2970	20231013	-2.02	2100	20231020	38.57	2970	-2.02	20231013	2100	38.57	20231020	2970	-2.02	20231013	2025	43.70	20221214	0.06	N	426550	100	5 억		222874	N	N	0	N	00	N
85	20231214	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2865	190	2	7.10	3572249205	1288143	377.21	2640	2900	2585	3475	1875	2675	2773.19	4.39	0	-3248	2805	2740	2655	2590	2505	2772	2622	5	800	100	1920	5	1	5080000	146	-238.75	1.40	12	25.36	-12.00	2042.00	2970	20231013	-3.54	2100	20231020	36.43	2970	-3.54	20231013	2100	36.43	20231020	2970	-3.54	20231013	2025	41.48	20221214	0.06	N	426550	100	5 억		222874	N	N	0	N	00	N
86	20231214	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2805	130	2	4.86	3132963350	1134793	332.30	2640	2900	2585	3475	1875	2675	2760.84	4.39	0	-26456	2805	2740	2655	2590	2505	2772	2622	5	800	100	1920	5	1	5080000	142	-233.75	1.37	12	22.34	-12.00	2042.00	2970	20231013	-5.56	2100	20231020	33.57	2970	-5.56	20231013	2100	33.57	20231020	2970	-5.56	20231013	2025	38.52	20221214	0.06	N	426550	100	5 억		222874	N	N	0	N	00	N
87	20231214	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2810	135	2	5.05	2917184400	1057603	309.70	2640	2900	2585	3475	1875	2675	2758.32	4.39	0	-26145	2805	2740	2655	2590	2505	2772	2622	5	800	100	1920	5	1	5080000	143	-234.17	1.38	12	20.82	-12.00	2042.00	2970	20231013	-5.39	2100	20231020	33.81	2970	-5.39	20231013	2100	33.81	20231020	2970	-5.39	20231013	2025	38.77	20221214	0.06	N	426550	100	5 억		222874	N	N	0	N	00	N
88	20231214	101153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2760	85	2	3.18	326357215	120320	35.23	2640	2760	2615	3475	1875	2675	2712.48	4.39	0	-30370	2805	2740	2655	2590	2505	2772	2622	5	800	100	1920	5	1	5080000	140	-230.00	1.35	12	2.37	-12.00	2042.00	2970	20231013	-7.07	2100	20231020	31.43	2970	-7.07	20231013	2100	31.43	20231020	2970	-7.07	20231013	2025	36.30	20221214	0.06	N	426550	100	5 억		222874	N	N	0	N	00	N
89	20231214	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2665	-10	5	-0.37	16041635	5995	1.76	2640	2720	2640	3475	1875	2675	2675.87	4.39	0	-759	2805	2740	2655	2590	2505	2772	2622	5	800	100	1920	5	1	5080000	135	-222.08	1.31	12	0.12	-12.00	2042.00	2970	20231013	-10.27	2100	20231020	26.90	2970	-10.27	20231013	2100	26.90	20231020	2970	-10.27	20231013	2025	31.60	20221214	0.06	N	426550	100	5 억		222874	N	N	0	N	00	N
90	20231213	161159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2675	15	2	0.56	889188120	335817	12.36	2625	2720	2570	3455	1865	2660	2647.83	3.45	0	43782	2996	2827	2611	2442	2226	2912	2527	5	795	100	1910	5	1	5080000	136	-222.92	1.31	12	6.61	-12.00	2042.00	2970	20231013	-9.93	2100	20231020	27.38	2970	-9.93	20231013	2100	27.38	20231020	2970	-9.93	20231013	2025	32.10	20221214	0.03	N	426550	100	5 억		175431	N	N	0	N	00	N
91	20231213	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2670	10	2	0.38	876374900	331024	12.18	2625	2720	2570	3455	1865	2660	2647.47	3.45	0	43736	2996	2827	2611	2442	2226	2912	2527	5	795	100	1910	5	1	5080000	136	-222.50	1.31	12	6.52	-12.00	2042.00	2970	20231013	-10.10	2100	20231020	27.14	2970	-10.10	20231013	2100	27.14	20231020	2970	-10.10	20231013	2025	31.85	20221214	0.03	N	426550	100	5 억		175431	N	N	0	N	00	N
92	20231213	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2615	-45	5	-1.69	814478560	307620	11.32	2625	2720	2570	3455	1865	2660	2647.68	3.45	0	43128	2996	2827	2611	2442	2226	2912	2527	5	795	100	1910	5	1	5080000	133	-217.92	1.28	12	6.06	-12.00	2042.00	2970	20231013	-11.95	2100	20231020	24.52	2970	-11.95	20231013	2100	24.52	20231020	2970	-11.95	20231013	2025	29.14	20221214	0.03	N	426550	100	5 억		175431	N	N	0	N	00	N
93	20231213	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2645	-15	5	-0.56	736250255	277848	10.22	2625	2720	2570	3455	1865	2660	2649.83	3.45	0	40733	2996	2827	2611	2442	2226	2912	2527	5	795	100	1910	5	1	5080000	134	-220.42	1.30	12	5.47	-12.00	2042.00	2970	20231013	-10.94	2100	20231020	25.95	2970	-10.94	20231013	2100	25.95	20231020	2970	-10.94	20231013	2025	30.62	20221214	0.03	N	426550	100	5 억		175431	N	N	0	N	00	N
94	20231213	121223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2660	0	3	0.00	696458630	262761	9.67	2625	2720	2570	3455	1865	2660	2650.54	3.45	0	39357	2996	2827	2611	2442	2226	2912	2527	5	795	100	1910	5	1	5080000	135	-221.67	1.30	12	5.17	-12.00	2042.00	2970	20231013	-10.44	2100	20231020	26.67	2970	-10.44	20231013	2100	26.67	20231020	2970	-10.44	20231013	2025	31.36	20221214	0.03	N	426550	100	5 억		175431	N	N	0	N	00	N
95	20231213	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2660	0	3	0.00	649167830	244991	9.02	2625	2720	2570	3455	1865	2660	2649.76	3.45	0	36790	2996	2827	2611	2442	2226	2912	2527	5	795	100	1910	5	1	5080000	135	-221.67	1.30	12	4.82	-12.00	2042.00	2970	20231013	-10.44	2100	20231020	26.67	2970	-10.44	20231013	2100	26.67	20231020	2970	-10.44	20231013	2025	31.36	20221214	0.03	N	426550	100	5 억		175431	N	N	0	N	00	N
96	20231213	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2710	50	2	1.88	483491805	183028	6.74	2625	2715	2570	3455	1865	2660	2641.63	3.45	0	26686	2996	2827	2611	2442	2226	2912	2527	5	795	100	1910	5	1	5080000	138	-225.83	1.33	12	3.60	-12.00	2042.00	2970	20231013	-8.75	2100	20231020	29.05	2970	-8.75	20231013	2100	29.05	20231020	2970	-8.75	20231013	2025	33.83	20221214	0.03	N	426550	100	5 억		175431	N	N	0	N	00	N
97	20231213	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2590	-70	5	-2.63	124528185	47964	1.77	2625	2640	2570	3455	1865	2660	2596.28	3.45	0	4160	2996	2827	2611	2442	2226	2912	2527	5	795	100	1910	5	1	5080000	132	-215.83	1.27	12	0.94	-12.00	2042.00	2970	20231013	-12.79	2100	20231020	23.33	2970	-12.79	20231013	2100	23.33	20231020	2970	-12.79	20231013	2025	27.90	20221214	0.03	N	426550	100	5 억		175431	N	N	0	N	00	N
98	20231212	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2660	285	2	12.00	7049689145	2702607	5039.92	2395	2780	2395	3085	1665	2375	2608.45	3.32	0	20250	2478	2426	2368	2316	2258	2397	2287	5	710	100	1710	5	1	5080000	135	-221.67	1.30	12	53.20	-12.00	2042.00	2970	20231013	-10.44	2100	20231020	26.67	2970	-10.44	20231013	2100	26.67	20231020	2970	-10.44	20231013	2020	31.68	20221212	0.03	N	426550	100	5 억		168836	N	N	0	N	00	N
99	20231212	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2670	295	2	12.42	6941964155	2662362	4964.87	2395	2780	2395	3085	1665	2375	2607.45	3.32	0	17700	2478	2426	2368	2316	2258	2397	2287	5	710	100	1710	5	1	5080000	136	-222.50	1.31	12	52.41	-12.00	2042.00	2970	20231013	-10.10	2100	20231020	27.14	2970	-10.10	20231013	2100	27.14	20231020	2970	-10.10	20231013	2020	32.18	20221212	0.03	N	426550	100	5 억		168836	N	N	0	N	00	N
100	20231212	141039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2585	210	2	8.84	6513947240	2501296	4664.51	2395	2780	2395	3085	1665	2375	2604.23	3.32	0	880	2478	2426	2368	2316	2258	2397	2287	5	710	100	1710	5	1	5080000	131	-215.42	1.27	12	49.24	-12.00	2042.00	2970	20231013	-12.96	2100	20231020	23.10	2970	-12.96	20231013	2100	23.10	20231020	2970	-12.96	20231013	2020	27.97	20221212	0.03	N	426550	100	5 억		168836	N	N	0	N	00	N
101	20231212	131044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2590	215	2	9.05	5467862975	2100302	3916.72	2395	2780	2395	3085	1665	2375	2603.37	3.32	0	-4637	2478	2426	2368	2316	2258	2397	2287	5	710	100	1710	5	1	5080000	132	-215.83	1.27	12	41.34	-12.00	2042.00	2970	20231013	-12.79	2100	20231020	23.33	2970	-12.79	20231013	2100	23.33	20231020	2970	-12.79	20231013	2020	28.22	20221212	0.03	N	426550	100	5 억		168836	N	N	0	N	00	N
102	20231212	121032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	110	2	4.63	5048148435	1936025	3610.37	2395	2780	2395	3085	1665	2375	2607.48	3.32	0	-20059	2478	2426	2368	2316	2258	2397	2287	5	710	100	1710	5	1	5080000	126	-207.08	1.22	12	38.11	-12.00	2042.00	2970	20231013	-16.33	2100	20231020	18.33	2970	-16.33	20231013	2100	18.33	20231020	2970	-16.33	20231013	2020	23.02	20221212	0.03	N	426550	100	5 억		168836	N	N	0	N	00	N
103	20231212	111050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	105	2	4.42	4825175645	1845915	3442.33	2395	2780	2395	3085	1665	2375	2613.97	3.32	0	-16288	2478	2426	2368	2316	2258	2397	2287	5	710	100	1710	5	1	5080000	126	-206.67	1.21	12	36.34	-12.00	2042.00	2970	20231013	-16.50	2100	20231020	18.10	2970	-16.50	20231013	2100	18.10	20231020	2970	-16.50	20231013	2020	22.77	20221212	0.03	N	426550	100	5 억		168836	N	N	0	N	00	N
104	20231212	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	115	2	4.84	4339955005	1649928	3076.85	2395	2780	2395	3085	1665	2375	2630.39	3.32	0	-32496	2478	2426	2368	2316	2258	2397	2287	5	710	100	1710	5	1	5080000	126	-207.50	1.22	12	32.48	-12.00	2042.00	2970	20231013	-16.16	2100	20231020	18.57	2970	-16.16	20231013	2100	18.57	20231020	2970	-16.16	20231013	2020	23.27	20221212	0.03	N	426550	100	5 억		168836	N	N	0	N	00	N
105	20231212	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	20	2	0.84	103410	43	0.08	2395	2420	2395	3085	1665	2375	2404.88	3.32	0	-5	2478	2426	2368	2316	2258	2397	2287	5	710	100	1710	5	1	5080000	122	-199.58	1.17	12	0.00	-12.00	2042.00	2970	20231013	-19.36	2100	20231020	14.05	2970	-19.36	20231013	2100	14.05	20231020	2970	-19.36	20231013	2020	18.56	20221212	0.03	N	426550	100	5 억		168836	N	N	0	N	00	N
106	20231211	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-20	5	-0.84	125977930	53624	321.87	2420	2420	2310	3110	1680	2395	2349.03	3.39	1682	-2683	2445	2420	2395	2370	2345	2407	2357	5	715	100	1720	5	1	5080000	121	-197.92	1.16	12	1.06	-12.00	2042.00	2970	20231013	-20.03	2100	20231020	13.10	2970	-20.03	20231013	2100	13.10	20231020	2970	-20.03	20231013	2020	17.57	20221212	0.01	N	426550	100	5 억		171981	N	N	0	N	00	N
107	20231211	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-50	5	-2.09	123374335	52523	315.26	2420	2420	2310	3110	1680	2395	2348.69	3.39	1682	-2556	2445	2420	2395	2370	2345	2407	2357	5	715	100	1720	5	1	5080000	119	-195.42	1.15	12	1.03	-12.00	2042.00	2970	20231013	-21.04	2100	20231020	11.67	2970	-21.04	20231013	2100	11.67	20231020	2970	-21.04	20231013	2020	16.09	20221212	0.01	N	426550	100	5 억		171981	N	N	0	N	00	N
108	20231211	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-70	5	-2.92	113701665	48391	290.46	2420	2420	2310	3110	1680	2395	2349.36	3.39	1682	-2256	2445	2420	2395	2370	2345	2407	2357	5	715	100	1720	5	1	5080000	118	-193.75	1.14	12	0.95	-12.00	2042.00	2970	20231013	-21.72	2100	20231020	10.71	2970	-21.72	20231013	2100	10.71	20231020	2970	-21.72	20231013	2020	15.10	20221212	0.01	N	426550	100	5 억		171981	N	N	0	N	00	N
109	20231211	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-30	5	-1.25	84574335	35854	215.21	2420	2420	2340	3110	1680	2395	2358.55	3.39	1682	-1911	2445	2420	2395	2370	2345	2407	2357	5	715	100	1720	5	1	5080000	120	-197.08	1.16	12	0.71	-12.00	2042.00	2970	20231013	-20.37	2100	20231020	12.62	2970	-20.37	20231013	2100	12.62	20231020	2970	-20.37	20231013	2020	17.08	20221212	0.01	N	426550	100	5 억		171981	N	N	0	N	00	N
110	20231211	121132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-35	5	-1.46	40063975	16856	101.18	2420	2420	2350	3110	1680	2395	2376.51	3.39	1682	-1868	2445	2420	2395	2370	2345	2407	2357	5	715	100	1720	5	1	5080000	120	-196.67	1.16	12	0.33	-12.00	2042.00	2970	20231013	-20.54	2100	20231020	12.38	2970	-20.54	20231013	2100	12.38	20231020	2970	-20.54	20231013	2020	16.83	20221212	0.01	N	426550	100	5 억		171981	N	N	0	N	00	N
111	20231211	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-35	5	-1.46	37167745	15629	93.81	2420	2420	2350	3110	1680	2395	2377.80	3.39	1682	-1860	2445	2420	2395	2370	2345	2407	2357	5	715	100	1720	5	1	5080000	120	-196.67	1.16	12	0.31	-12.00	2042.00	2970	20231013	-20.54	2100	20231020	12.38	2970	-20.54	20231013	2100	12.38	20231020	2970	-20.54	20231013	2020	16.83	20221212	0.01	N	426550	100	5 억		171981	N	N	0	N	00	N
112	20231211	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-5	5	-0.21	17208305	7185	43.13	2420	2420	2390	3110	1680	2395	2395.03	3.39	1682	-197	2445	2420	2395	2370	2345	2407	2357	5	715	100	1720	5	1	5080000	121	-199.17	1.17	12	0.14	-12.00	2042.00	2970	20231013	-19.53	2100	20231020	13.81	2970	-19.53	20231013	2100	13.81	20231020	2970	-19.53	20231013	2020	18.32	20221212	0.01	N	426550	100	5 억		171981	N	N	0	N	00	N
113	20231211	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	25	2	1.04	720920	301	1.81	2420	2420	2420	3110	1680	2395	2420.00	3.39	1682	0	2445	2420	2395	2370	2345	2407	2357	5	715	100	1720	5	1	5080000	123	-201.67	1.19	12	0.01	-12.00	2042.00	2970	20231013	-18.52	2100	20231020	15.24	2970	-18.52	20231013	2100	15.24	20231020	2970	-18.52	20231013	2020	19.80	20221212	0.01	N	426550	100	5 억		171981	N	N	0	N	00	N
114	20231208	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	5	2	0.21	39860560	16660	96.14	2420	2420	2370	3105	1675	2390	2392.59	3.39	0	-1760	2453	2421	2398	2366	2343	2410	2355	5	715	100	1720	5	1	5080000	122	-199.58	1.17	12	0.33	-12.00	2042.00	2970	20231013	-19.36	2100	20231020	14.05	2970	-19.36	20231013	2100	14.05	20231020	2970	-19.36	20231013	2005	19.45	20221208	0.00	N	426550	100	5 억		171981	N	N	0	N	00	N
115	20231208	151120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	10	2	0.42	39405515	16470	95.04	2420	2420	2370	3105	1675	2390	2392.56	3.39	0	-1732	2453	2421	2398	2366	2343	2410	2355	5	715	100	1720	5	1	5080000	122	-200.00	1.18	12	0.32	-12.00	2042.00	2970	20231013	-19.19	2100	20231020	14.29	2970	-19.19	20231013	2100	14.29	20231020	2970	-19.19	20231013	2005	19.70	20221208	0.00	N	426550	100	5 억		171981	N	N	0	N	00	N
116	20231208	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	5	2	0.21	15441520	6451	37.23	2420	2420	2370	3105	1675	2390	2393.66	3.39	0	-963	2453	2421	2398	2366	2343	2410	2355	5	715	100	1720	5	1	5080000	122	-199.58	1.17	12	0.13	-12.00	2042.00	2970	20231013	-19.36	2100	20231020	14.05	2970	-19.36	20231013	2100	14.05	20231020	2970	-19.36	20231013	2005	19.45	20221208	0.00	N	426550	100	5 억		171981	N	N	0	N	00	N
117	20231208	131117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	0	3	0.00	14184275	5925	34.19	2420	2420	2370	3105	1675	2390	2393.97	3.39	0	-958	2453	2421	2398	2366	2343	2410	2355	5	715	100	1720	5	1	5080000	121	-199.17	1.17	12	0.12	-12.00	2042.00	2970	20231013	-19.53	2100	20231020	13.81	2970	-19.53	20231013	2100	13.81	20231020	2970	-19.53	20231013	2005	19.20	20221208	0.00	N	426550	100	5 억		171981	N	N	0	N	00	N
118	20231208	121114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	5	2	0.21	13503380	5640	32.55	2420	2420	2370	3105	1675	2390	2394.22	3.39	0	-935	2453	2421	2398	2366	2343	2410	2355	5	715	100	1720	5	1	5080000	122	-199.58	1.17	12	0.11	-12.00	2042.00	2970	20231013	-19.36	2100	20231020	14.05	2970	-19.36	20231013	2100	14.05	20231020	2970	-19.36	20231013	2005	19.45	20221208	0.00	N	426550	100	5 억		171981	N	N	0	N	00	N
119	20231208	111109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-20	5	-0.84	6861655	2872	16.57	2420	2420	2370	3105	1675	2390	2389.16	3.39	0	-158	2453	2421	2398	2366	2343	2410	2355	5	715	100	1720	5	1	5080000	120	-197.50	1.16	12	0.06	-12.00	2042.00	2970	20231013	-20.20	2100	20231020	12.86	2970	-20.20	20231013	2100	12.86	20231020	2970	-20.20	20231013	2005	18.20	20221208	0.00	N	426550	100	5 억		171981	N	N	0	N	00	N
120	20231208	101118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	0	3	0.00	1579380	658	3.80	2420	2420	2385	3105	1675	2390	2400.27	3.39	0	-84	2453	2421	2398	2366	2343	2410	2355	5	715	100	1720	5	1	5080000	121	-199.17	1.17	12	0.01	-12.00	2042.00	2970	20231013	-19.53	2100	20231020	13.81	2970	-19.53	20231013	2100	13.81	20231020	2970	-19.53	20231013	2005	19.20	20221208	0.00	N	426550	100	5 억		171981	N	N	0	N	00	N
121	20231208	091108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	25	2	1.05	7220	3	0.02	2420	2420	2385	3105	1675	2390	2406.67	3.39	0	0	2453	2421	2398	2366	2343	2410	2355	5	715	100	1720	5	1	5080000	123	-201.25	1.18	12	0.00	-12.00	2042.00	2970	20231013	-18.69	2100	20231020	15.00	2970	-18.69	20231013	2100	15.00	20231020	2970	-18.69	20231013	2005	20.45	20221208	0.00	N	426550	100	5 억		171981	N	N	0	N	00	N
122	20231207	161108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-40	5	-1.65	41233570	17275	33.71	2430	2430	2375	3155	1705	2430	2386.60	3.39	0	-301	2493	2461	2413	2381	2333	2477	2397	5	725	100	1740	5	1	5080000	121	-199.17	1.17	12	0.34	-12.00	2042.00	2970	20231013	-19.53	2100	20231020	13.81	2970	-19.53	20231013	2100	13.81	20231020	2970	-19.53	20231013	2005	19.20	20221208	0.00	N	426550	100	5 억		172023	N	N	0	N	00	N
123	20231207	151110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-35	5	-1.44	37188025	15582	30.41	2430	2430	2375	3155	1705	2430	2386.60	3.39	0	-161	2493	2461	2413	2381	2333	2477	2397	5	725	100	1740	5	1	5080000	122	-199.58	1.17	12	0.31	-12.00	2042.00	2970	20231013	-19.36	2100	20231020	14.05	2970	-19.36	20231013	2100	14.05	20231020	2970	-19.36	20231013	2005	19.45	20221208	0.00	N	426550	100	5 억		172023	N	N	0	N	00	N
124	20231207	141109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-35	5	-1.44	33817890	14169	27.65	2430	2430	2375	3155	1705	2430	2386.75	3.39	0	-153	2493	2461	2413	2381	2333	2477	2397	5	725	100	1740	5	1	5080000	122	-199.58	1.17	12	0.28	-12.00	2042.00	2970	20231013	-19.36	2100	20231020	14.05	2970	-19.36	20231013	2100	14.05	20231020	2970	-19.36	20231013	2005	19.45	20221208	0.00	N	426550	100	5 억		172023	N	N	0	N	00	N
125	20231207	131107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-50	5	-2.06	21568965	9025	17.61	2430	2430	2380	3155	1705	2430	2389.91	3.39	0	75	2493	2461	2413	2381	2333	2477	2397	5	725	100	1740	5	1	5080000	121	-198.33	1.17	12	0.18	-12.00	2042.00	2970	20231013	-19.87	2100	20231020	13.33	2970	-19.87	20231013	2100	13.33	20231020	2970	-19.87	20231013	2005	18.70	20221208	0.00	N	426550	100	5 억		172023	N	N	0	N	00	N
126	20231207	121107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-30	5	-1.23	13643550	5700	11.12	2430	2430	2380	3155	1705	2430	2393.61	3.39	0	16	2493	2461	2413	2381	2333	2477	2397	5	725	100	1740	5	1	5080000	122	-200.00	1.18	12	0.11	-12.00	2042.00	2970	20231013	-19.19	2100	20231020	14.29	2970	-19.19	20231013	2100	14.29	20231020	2970	-19.19	20231013	2005	19.70	20221208	0.00	N	426550	100	5 억		172023	N	N	0	N	00	N
127	20231207	111054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	-45	5	-1.85	9292935	3875	7.56	2430	2430	2385	3155	1705	2430	2398.18	3.39	0	80	2493	2461	2413	2381	2333	2477	2397	5	725	100	1740	5	1	5080000	121	-198.75	1.17	12	0.08	-12.00	2042.00	2970	20231013	-19.70	2100	20231020	13.57	2970	-19.70	20231013	2100	13.57	20231020	2970	-19.70	20231013	2005	18.95	20221208	0.00	N	426550	100	5 억		172023	N	N	0	N	00	N
128	20231207	101102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-15	5	-0.62	3458055	1434	2.80	2430	2430	2405	3155	1705	2430	2411.47	3.39	0	-10	2493	2461	2413	2381	2333	2477	2397	5	725	100	1740	5	1	5080000	123	-201.25	1.18	12	0.03	-12.00	2042.00	2970	20231013	-18.69	2100	20231020	15.00	2970	-18.69	20231013	2100	15.00	20231020	2970	-18.69	20231013	2005	20.45	20221208	0.00	N	426550	100	5 억		172023	N	N	0	N	00	N
129	20231207	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	-5	5	-0.21	140655	58	0.11	2430	2430	2425	3155	1705	2430	2425.09	3.39	0	-44	2493	2461	2413	2381	2333	2477	2397	5	725	100	1740	5	1	5080000	123	-202.08	1.19	12	0.00	-12.00	2042.00	2970	20231013	-18.35	2100	20231020	15.48	2970	-18.35	20231013	2100	15.48	20231020	2970	-18.35	20231013	2005	20.95	20221208	0.00	N	426550	100	5 억		172023	N	N	0	N	00	N
130	20231206	161055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	-10	5	-0.41	123744620	51239	88.45	2390	2445	2365	3170	1710	2440	2415.01	3.45	0	-3144	2613	2526	2438	2351	2263	2482	2307	5	730	100	1750	5	1	5080000	123	-202.50	1.19	12	1.01	-12.00	2042.00	2970	20231013	-18.18	2100	20231020	15.71	2970	-18.18	20231013	2100	15.71	20231020	2970	-18.18	20231013	2005	21.20	20221208	0.00	N	426550	100	5 억		175425	N	N	0	N	00	N
131	20231206	151113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	-20	5	-0.82	105984785	43821	75.64	2390	2445	2380	3170	1710	2440	2418.58	3.45	0	-3075	2613	2526	2438	2351	2263	2482	2307	5	730	100	1750	5	1	5080000	123	-201.67	1.19	12	0.86	-12.00	2042.00	2970	20231013	-18.52	2100	20231020	15.24	2970	-18.52	20231013	2100	15.24	20231020	2970	-18.52	20231013	2005	20.70	20221208	0.00	N	426550	100	5 억		175425	N	N	0	N	00	N
132	20231206	141109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	-5	5	-0.20	93316790	38579	66.59	2390	2445	2380	3170	1710	2440	2418.85	3.45	0	-2158	2613	2526	2438	2351	2263	2482	2307	5	730	100	1750	5	1	5080000	124	-202.92	1.19	12	0.76	-12.00	2042.00	2970	20231013	-18.01	2100	20231020	15.95	2970	-18.01	20231013	2100	15.95	20231020	2970	-18.01	20231013	2005	21.45	20221208	0.00	N	426550	100	5 억		175425	N	N	0	N	00	N
133	20231206	131057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	0	3	0.00	85566235	35396	61.10	2390	2445	2380	3170	1710	2440	2417.40	3.45	0	-1945	2613	2526	2438	2351	2263	2482	2307	5	730	100	1750	5	1	5080000	124	-203.33	1.19	12	0.70	-12.00	2042.00	2970	20231013	-17.85	2100	20231020	16.19	2970	-17.85	20231013	2100	16.19	20231020	2970	-17.85	20231013	2005	21.70	20221208	0.00	N	426550	100	5 억		175425	N	N	0	N	00	N
134	20231206	121047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-25	5	-1.02	77481740	32069	55.36	2390	2445	2380	3170	1710	2440	2416.09	3.45	0	-1455	2613	2526	2438	2351	2263	2482	2307	5	730	100	1750	5	1	5080000	123	-201.25	1.18	12	0.63	-12.00	2042.00	2970	20231013	-18.69	2100	20231020	15.00	2970	-18.69	20231013	2100	15.00	20231020	2970	-18.69	20231013	2005	20.45	20221208	0.00	N	426550	100	5 억		175425	N	N	0	N	00	N
135	20231206	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	-10	5	-0.41	76241675	31558	54.48	2390	2445	2380	3170	1710	2440	2415.92	3.45	0	-1345	2613	2526	2438	2351	2263	2482	2307	5	730	100	1750	5	1	5080000	123	-202.50	1.19	12	0.62	-12.00	2042.00	2970	20231013	-18.18	2100	20231020	15.71	2970	-18.18	20231013	2100	15.71	20231020	2970	-18.18	20231013	2005	21.20	20221208	0.00	N	426550	100	5 억		175425	N	N	0	N	00	N
136	20231206	101100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-25	5	-1.02	21665225	9027	15.58	2390	2435	2380	3170	1710	2440	2400.05	3.45	0	-383	2613	2526	2438	2351	2263	2482	2307	5	730	100	1750	5	1	5080000	123	-201.25	1.18	12	0.18	-12.00	2042.00	2970	20231013	-18.69	2100	20231020	15.00	2970	-18.69	20231013	2100	15.00	20231020	2970	-18.69	20231013	2005	20.45	20221208	0.00	N	426550	100	5 억		175425	N	N	0	N	00	N
137	20231206	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-40	5	-1.64	4858445	2027	3.50	2390	2435	2390	3170	1710	2440	2396.86	3.45	0	452	2613	2526	2438	2351	2263	2482	2307	5	730	100	1750	5	1	5080000	122	-200.00	1.18	12	0.04	-12.00	2042.00	2970	20231013	-19.19	2100	20231020	14.29	2970	-19.19	20231013	2100	14.29	20231020	2970	-19.19	20231013	2005	19.70	20221208	0.00	N	426550	100	5 억		175425	N	N	0	N	00	N
138	20231205	161103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	-85	5	-3.37	140892330	57931	128.35	2525	2525	2350	3280	1770	2525	2432.07	3.47	0	-1437	2658	2591	2523	2456	2388	2557	2422	5	755	100	1810	5	1	5080000	124	-203.33	1.19	12	1.14	-12.00	2042.00	2970	20231013	-17.85	2100	20231020	16.19	2970	-17.85	20231013	2100	16.19	20231020	2970	-17.85	20231013	2005	21.70	20221208	0.00	N	426550	100	5 억		176427	N	N	0	N	00	N
139	20231205	151101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-160	5	-6.34	134043270	55113	122.11	2525	2525	2350	3280	1770	2525	2432.15	3.47	0	-526	2658	2591	2523	2456	2388	2557	2422	5	755	100	1810	5	1	5080000	120	-197.08	1.16	12	1.08	-12.00	2042.00	2970	20231013	-20.37	2100	20231020	12.62	2970	-20.37	20231013	2100	12.62	20231020	2970	-20.37	20231013	2005	17.96	20221208	0.00	N	426550	100	5 억		176427	N	N	0	N	00	N
140	20231205	141059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-125	5	-4.95	107494130	43912	97.29	2525	2525	2400	3280	1770	2525	2447.94	3.47	0	240	2658	2591	2523	2456	2388	2557	2422	5	755	100	1810	5	1	5080000	122	-200.00	1.18	12	0.86	-12.00	2042.00	2970	20231013	-19.19	2100	20231020	14.29	2970	-19.19	20231013	2100	14.29	20231020	2970	-19.19	20231013	2005	19.70	20221208	0.00	N	426550	100	5 억		176427	N	N	0	N	00	N
141	20231205	131055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	-80	5	-3.17	74780030	30333	67.21	2525	2525	2400	3280	1770	2525	2465.30	3.47	0	216	2658	2591	2523	2456	2388	2557	2422	5	755	100	1810	5	1	5080000	124	-203.75	1.20	12	0.60	-12.00	2042.00	2970	20231013	-17.68	2100	20231020	16.43	2970	-17.68	20231013	2100	16.43	20231020	2970	-17.68	20231013	2005	21.95	20221208	0.00	N	426550	100	5 억		176427	N	N	0	N	00	N
142	20231205	121054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	-85	5	-3.37	55239740	22321	49.45	2525	2525	2400	3280	1770	2525	2474.79	3.47	0	1238	2658	2591	2523	2456	2388	2557	2422	5	755	100	1810	5	1	5080000	124	-203.33	1.19	12	0.44	-12.00	2042.00	2970	20231013	-17.85	2100	20231020	16.19	2970	-17.85	20231013	2100	16.19	20231020	2970	-17.85	20231013	2005	21.70	20221208	0.00	N	426550	100	5 억		176427	N	N	0	N	00	N
143	20231205	111052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	-70	5	-2.77	48254345	19465	43.13	2525	2525	2400	3280	1770	2525	2479.03	3.47	0	1735	2658	2591	2523	2456	2388	2557	2422	5	755	100	1810	5	1	5080000	125	-204.58	1.20	12	0.38	-12.00	2042.00	2970	20231013	-17.34	2100	20231020	16.90	2970	-17.34	20231013	2100	16.90	20231020	2970	-17.34	20231013	2005	22.44	20221208	0.00	N	426550	100	5 억		176427	N	N	0	N	00	N
144	20231205	101056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	-40	5	-1.58	39852760	16059	35.58	2525	2525	2400	3280	1770	2525	2481.65	3.47	0	2175	2658	2591	2523	2456	2388	2557	2422	5	755	100	1810	5	1	5080000	126	-207.08	1.22	12	0.32	-12.00	2042.00	2970	20231013	-16.33	2100	20231020	18.33	2970	-16.33	20231013	2100	18.33	20231020	2970	-16.33	20231013	2005	23.94	20221208	0.00	N	426550	100	5 억		176427	N	N	0	N	00	N
145	20231205	091052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	-55	5	-2.18	17495100	7064	15.65	2525	2525	2400	3280	1770	2525	2476.66	3.47	0	1158	2658	2591	2523	2456	2388	2557	2422	5	755	100	1810	5	1	5080000	125	-205.83	1.21	12	0.14	-12.00	2042.00	2970	20231013	-16.84	2100	20231020	17.62	2970	-16.84	20231013	2100	17.62	20231020	2970	-16.84	20231013	2005	23.19	20221208	0.00	N	426550	100	5 억		176427	N	N	0	N	00	N
146	20231204	161049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2525	-45	5	-1.75	114078600	45134	41.06	2590	2590	2455	3340	1800	2570	2527.55	3.60	0	-6581	2663	2616	2543	2496	2423	2640	2520	5	770	100	1850	5	1	5080000	128	-210.42	1.24	12	0.89	-12.00	2042.00	2970	20231013	-14.98	2100	20231020	20.24	2970	-14.98	20231013	2100	20.24	20231020	2970	-14.98	20231013	2005	25.94	20221208	0.00	N	426550	100	5 억		182797	N	N	0	N	00	N
147	20231204	151052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2520	-50	5	-1.95	111752445	44212	40.22	2590	2590	2455	3340	1800	2570	2527.65	3.60	0	-6422	2663	2616	2543	2496	2423	2640	2520	5	770	100	1850	5	1	5080000	128	-210.00	1.23	12	0.87	-12.00	2042.00	2970	20231013	-15.15	2100	20231020	20.00	2970	-15.15	20231013	2100	20.00	20231020	2970	-15.15	20231013	2005	25.69	20221208	0.00	N	426550	100	5 억		182797	N	N	0	N	00	N
148	20231204	141044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2530	-40	5	-1.56	109307590	43244	39.34	2590	2590	2455	3340	1800	2570	2527.69	3.60	0	-5912	2663	2616	2543	2496	2423	2640	2520	5	770	100	1850	5	1	5080000	129	-210.83	1.24	12	0.85	-12.00	2042.00	2970	20231013	-14.81	2100	20231020	20.48	2970	-14.81	20231013	2100	20.48	20231020	2970	-14.81	20231013	2005	26.18	20221208	0.00	N	426550	100	5 억		182797	N	N	0	N	00	N
149	20231204	131044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2510	-60	5	-2.33	95833095	37910	34.49	2590	2590	2455	3340	1800	2570	2527.91	3.60	0	-5887	2663	2616	2543	2496	2423	2640	2520	5	770	100	1850	5	1	5080000	128	-209.17	1.23	12	0.75	-12.00	2042.00	2970	20231013	-15.49	2100	20231020	19.52	2970	-15.49	20231013	2100	19.52	20231020	2970	-15.49	20231013	2005	25.19	20221208	0.00	N	426550	100	5 억		182797	N	N	0	N	00	N
150	20231204	121044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2520	-50	5	-1.95	93003855	36784	33.46	2590	2590	2455	3340	1800	2570	2528.38	3.60	0	-5871	2663	2616	2543	2496	2423	2640	2520	5	770	100	1850	5	1	5080000	128	-210.00	1.23	12	0.72	-12.00	2042.00	2970	20231013	-15.15	2100	20231020	20.00	2970	-15.15	20231013	2100	20.00	20231020	2970	-15.15	20231013	2005	25.69	20221208	0.00	N	426550	100	5 억		182797	N	N	0	N	00	N
151	20231204	111047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2500	-70	5	-2.72	89008085	35190	32.01	2590	2590	2455	3340	1800	2570	2529.36	3.60	0	-5827	2663	2616	2543	2496	2423	2640	2520	5	770	100	1850	5	1	5080000	127	-208.33	1.22	12	0.69	-12.00	2042.00	2970	20231013	-15.82	2100	20231020	19.05	2970	-15.82	20231013	2100	19.05	20231020	2970	-15.82	20231013	2005	24.69	20221208	0.00	N	426550	100	5 억		182797	N	N	0	N	00	N
152	20231204	101044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2525	-45	5	-1.75	63563155	25030	22.77	2590	2590	2455	3340	1800	2570	2539.48	3.60	0	-6324	2663	2616	2543	2496	2423	2640	2520	5	770	100	1850	5	1	5080000	128	-210.42	1.24	12	0.49	-12.00	2042.00	2970	20231013	-14.98	2100	20231020	20.24	2970	-14.98	20231013	2100	20.24	20231020	2970	-14.98	20231013	2005	25.94	20221208	0.00	N	426550	100	5 억		182797	N	N	0	N	00	N
153	20231204	091044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2560	-10	5	-0.39	2243480	871	0.79	2590	2590	2560	3340	1800	2570	2575.75	3.60	0	-10	2663	2616	2543	2496	2423	2640	2520	5	770	100	1850	5	1	5080000	130	-213.33	1.25	12	0.02	-12.00	2042.00	2970	20231013	-13.80	2100	20231020	21.90	2970	-13.80	20231013	2100	21.90	20231020	2970	-13.80	20231013	2005	27.68	20221208	0.00	N	426550	100	5 억		182797	N	N	0	N	00	N
154	20231201	161045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2570	80	2	3.21	280001825	109923	595.76	2500	2590	2470	3235	1745	2490	2547.21	3.61	0	1687	2526	2507	2476	2457	2426	2492	2442	5	745	100	1790	5	1	5080000	131	-214.17	1.26	12	2.16	-12.00	2042.00	2970	20231013	-13.47	2100	20231020	22.38	2970	-13.47	20231013	2100	22.38	20231020	2970	-13.47	20231013	2005	28.18	20221208	0.00	N	426550	100	5 억		183368	N	N	0	N	00	N
155	20231201	151042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2520	30	2	1.20	234611055	92182	499.60	2500	2590	2470	3235	1745	2490	2545.09	3.61	0	1727	2526	2507	2476	2457	2426	2492	2442	5	745	100	1790	5	1	5080000	128	-210.00	1.23	12	1.81	-12.00	2042.00	2970	20231013	-15.15	2100	20231020	20.00	2970	-15.15	20231013	2100	20.00	20231020	2970	-15.15	20231013	2005	25.69	20221208	0.00	N	426550	100	5 억		183368	N	N	0	N	00	N
156	20231201	141040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2525	35	2	1.41	224177595	88041	477.16	2500	2590	2470	3235	1745	2490	2546.29	3.61	0	1737	2526	2507	2476	2457	2426	2492	2442	5	745	100	1790	5	1	5080000	128	-210.42	1.24	12	1.73	-12.00	2042.00	2970	20231013	-14.98	2100	20231020	20.24	2970	-14.98	20231013	2100	20.24	20231020	2970	-14.98	20231013	2005	25.94	20221208	0.00	N	426550	100	5 억		183368	N	N	0	N	00	N
157	20231201	131045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2520	30	2	1.20	210015165	82447	446.84	2500	2590	2470	3235	1745	2490	2547.27	3.61	0	1958	2526	2507	2476	2457	2426	2492	2442	5	745	100	1790	5	1	5080000	128	-210.00	1.23	12	1.62	-12.00	2042.00	2970	20231013	-15.15	2100	20231020	20.00	2970	-15.15	20231013	2100	20.00	20231020	2970	-15.15	20231013	2005	25.69	20221208	0.00	N	426550	100	5 억		183368	N	N	0	N	00	N
158	20231201	121050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2550	60	2	2.41	202312745	79406	430.36	2500	2590	2470	3235	1745	2490	2547.83	3.61	0	2095	2526	2507	2476	2457	2426	2492	2442	5	745	100	1790	5	1	5080000	130	-212.50	1.25	12	1.56	-12.00	2042.00	2970	20231013	-14.14	2100	20231020	21.43	2970	-14.14	20231013	2100	21.43	20231020	2970	-14.14	20231013	2005	27.18	20221208	0.00	N	426550	100	5 억		183368	N	N	0	N	00	N
159	20231201	111043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2570	80	2	3.21	181751360	71350	386.70	2500	2590	2470	3235	1745	2490	2547.32	3.61	0	1884	2526	2507	2476	2457	2426	2492	2442	5	745	100	1790	5	1	5080000	131	-214.17	1.26	12	1.40	-12.00	2042.00	2970	20231013	-13.47	2100	20231020	22.38	2970	-13.47	20231013	2100	22.38	20231020	2970	-13.47	20231013	2005	28.18	20221208	0.00	N	426550	100	5 억		183368	N	N	0	N	00	N
160	20231201	101052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2510	20	2	0.80	34555415	13829	74.95	2500	2525	2470	3235	1745	2490	2498.76	3.61	0	1066	2526	2507	2476	2457	2426	2492	2442	5	745	100	1790	5	1	5080000	128	-209.17	1.23	12	0.27	-12.00	2042.00	2970	20231013	-15.49	2100	20231020	19.52	2970	-15.49	20231013	2100	19.52	20231020	2970	-15.49	20231013	2005	25.19	20221208	0.00	N	426550	100	5 억		183368	N	N	0	N	00	N
161	20231201	091040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2500	10	2	0.40	11342500	4537	24.59	2500	2500	2500	3235	1745	2490	2500.00	3.61	0	-167	2526	2507	2476	2457	2426	2492	2442	5	745	100	1790	5	1	5080000	127	-208.33	1.22	12	0.09	-12.00	2042.00	2970	20231013	-15.82	2100	20231020	19.05	2970	-15.82	20231013	2100	19.05	20231020	2970	-15.82	20231013	2005	24.69	20221208	0.00	N	426550	100	5 억		183368	N	N	0	N	00	N