KissMeData/468510/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	161445	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1913	10	2	0.53	271997661	142514	69.81	1900	1913	1900	2470	1333	1903	1908.50	0.56	6961	49343	1914	1908	1904	1898	1894	1906	1896	11	567	100	1330	1	1	11050000	211	0.00	0.00	12	1.29	0.00	0.00	5150	20231204	-62.85	1891	20231214	1.16	5150	-62.85	20231204	1891	1.16	20231214	5150	-62.85	20231204	1891	1.16	20231214	0.00	N	468510	100	11 억		61921	N	N	0	N	00	N
3	20231229	151432	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1913	10	2	0.53	271997661	142514	69.81	1900	1913	1900	2470	1333	1903	1908.50	0.56	6961	49343	1914	1908	1904	1898	1894	1906	1896	11	567	100	1330	1	1	11050000	211	0.00	0.00	12	1.29	0.00	0.00	5150	20231204	-62.85	1891	20231214	1.16	5150	-62.85	20231204	1891	1.16	20231214	5150	-62.85	20231204	1891	1.16	20231214	0.00	N	468510	100	11 억		61921	N	N	0	N	00	N
4	20231229	141430	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1913	10	2	0.53	271997661	142514	69.81	1900	1913	1900	2470	1333	1903	1908.50	0.56	6961	49343	1914	1908	1904	1898	1894	1906	1896	11	567	100	1330	1	1	11050000	211	0.00	0.00	12	1.29	0.00	0.00	5150	20231204	-62.85	1891	20231214	1.16	5150	-62.85	20231204	1891	1.16	20231214	5150	-62.85	20231204	1891	1.16	20231214	0.00	N	468510	100	11 억		61921	N	N	0	N	00	N
5	20231229	131431	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1913	10	2	0.53	271997661	142514	69.81	1900	1913	1900	2470	1333	1903	1908.50	0.56	6961	49343	1914	1908	1904	1898	1894	1906	1896	11	567	100	1330	1	1	11050000	211	0.00	0.00	12	1.29	0.00	0.00	5150	20231204	-62.85	1891	20231214	1.16	5150	-62.85	20231204	1891	1.16	20231214	5150	-62.85	20231204	1891	1.16	20231214	0.00	N	468510	100	11 억		61921	N	N	0	N	00	N
6	20231229	121435	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1913	10	2	0.53	271997661	142514	69.81	1900	1913	1900	2470	1333	1903	1908.50	0.56	6961	49343	1914	1908	1904	1898	1894	1906	1896	11	567	100	1330	1	1	11050000	211	0.00	0.00	12	1.29	0.00	0.00	5150	20231204	-62.85	1891	20231214	1.16	5150	-62.85	20231204	1891	1.16	20231214	5150	-62.85	20231204	1891	1.16	20231214	0.00	N	468510	100	11 억		61921	N	N	0	N	00	N
7	20231229	111327	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1913	10	2	0.53	271997661	142514	69.81	1900	1913	1900	2470	1333	1903	1908.50	0.56	6961	49343	1914	1908	1904	1898	1894	1906	1896	11	567	100	1330	1	1	11050000	211	0.00	0.00	12	1.29	0.00	0.00	5150	20231204	-62.85	1891	20231214	1.16	5150	-62.85	20231204	1891	1.16	20231214	5150	-62.85	20231204	1891	1.16	20231214	0.00	N	468510	100	11 억		61921	N	N	0	N	00	N
8	20231229	101342	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1913	10	2	0.53	271997661	142514	69.81	1900	1913	1900	2470	1333	1903	1908.50	0.56	6961	49343	1914	1908	1904	1898	1894	1906	1896	11	567	100	1330	1	1	11050000	211	0.00	0.00	12	1.29	0.00	0.00	5150	20231204	-62.85	1891	20231214	1.16	5150	-62.85	20231204	1891	1.16	20231214	5150	-62.85	20231204	1891	1.16	20231214	0.00	N	468510	100	11 억		61921	N	N	0	N	00	N
9	20231229	091341	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1913	10	2	0.53	271997661	142514	69.81	1900	1913	1900	2470	1333	1903	1908.50	0.56	6961	49343	1914	1908	1904	1898	1894	1906	1896	11	567	100	1330	1	1	11050000	211	0.00	0.00	12	1.29	0.00	0.00	5150	20231204	-62.85	1891	20231214	1.16	5150	-62.85	20231204	1891	1.16	20231214	5150	-62.85	20231204	1891	1.16	20231214	0.00	N	468510	100	11 억		61921	N	N	0	N	00	N
10	20231228	161328	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1913	10	2	0.53	268846940	140867	69.01	1900	1913	1900	2470	1333	1903	1908.50	0.50	0	49343	1914	1908	1904	1898	1894	1906	1896	11	567	100	1330	1	1	11050000	211	0.00	0.00	12	1.27	0.00	0.00	5150	20231204	-62.85	1891	20231214	1.16	5150	-62.85	20231204	1891	1.16	20231214	5150	-62.85	20231204	1891	1.16	20231214	0.00	N	468510	100	11 억		54960	N	N	0	N	00	N
11	20231228	151338	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1912	9	2	0.47	256048667	134175	65.73	1900	1912	1900	2470	1333	1903	1908.32	0.50	0	48884	1914	1908	1904	1898	1894	1906	1896	11	567	100	1330	1	1	11050000	211	0.00	0.00	12	1.21	0.00	0.00	5150	20231204	-62.87	1891	20231214	1.11	5150	-62.87	20231204	1891	1.11	20231214	5150	-62.87	20231204	1891	1.11	20231214	0.00	N	468510	100	11 억		54960	N	N	0	N	00	N
12	20231228	141332	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1909	6	2	0.32	147979217	77613	38.02	1900	1911	1900	2470	1333	1903	1906.63	0.50	0	31715	1914	1908	1904	1898	1894	1906	1896	11	567	100	1330	1	1	11050000	211	0.00	0.00	12	0.70	0.00	0.00	5150	20231204	-62.93	1891	20231214	0.95	5150	-62.93	20231204	1891	0.95	20231214	5150	-62.93	20231204	1891	0.95	20231214	0.00	N	468510	100	11 억		54960	N	N	0	N	00	N
13	20231228	131342	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1907	4	2	0.21	129737917	68054	33.34	1900	1911	1900	2470	1333	1903	1906.40	0.50	0	27280	1914	1908	1904	1898	1894	1906	1896	11	567	100	1330	1	1	11050000	211	0.00	0.00	12	0.62	0.00	0.00	5150	20231204	-62.97	1891	20231214	0.85	5150	-62.97	20231204	1891	0.85	20231214	5150	-62.97	20231204	1891	0.85	20231214	0.00	N	468510	100	11 억		54960	N	N	0	N	00	N
14	20231228	121330	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1908	5	2	0.26	102536253	53794	26.35	1900	1911	1900	2470	1333	1903	1906.09	0.50	0	20725	1914	1908	1904	1898	1894	1906	1896	11	567	100	1330	1	1	11050000	211	0.00	0.00	12	0.49	0.00	0.00	5150	20231204	-62.95	1891	20231214	0.90	5150	-62.95	20231204	1891	0.90	20231214	5150	-62.95	20231204	1891	0.90	20231214	0.00	N	468510	100	11 억		54960	N	N	0	N	00	N
15	20231228	111335	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1908	5	2	0.26	89446774	46934	22.99	1900	1911	1900	2470	1333	1903	1905.80	0.50	0	18676	1914	1908	1904	1898	1894	1906	1896	11	567	100	1330	1	1	11050000	211	0.00	0.00	12	0.42	0.00	0.00	5150	20231204	-62.95	1891	20231214	0.90	5150	-62.95	20231204	1891	0.90	20231214	5150	-62.95	20231204	1891	0.90	20231214	0.00	N	468510	100	11 억		54960	N	N	0	N	00	N
16	20231228	101329	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1905	2	2	0.11	70820569	37169	18.21	1900	1911	1900	2470	1333	1903	1905.37	0.50	0	14647	1914	1908	1904	1898	1894	1906	1896	11	567	100	1330	1	1	11050000	211	0.00	0.00	12	0.34	0.00	0.00	5150	20231204	-63.01	1891	20231214	0.74	5150	-63.01	20231204	1891	0.74	20231214	5150	-63.01	20231204	1891	0.74	20231214	0.00	N	468510	100	11 억		54960	N	N	0	N	00	N
17	20231228	091347	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1903	0	3	0.00	22773872	11967	5.86	1900	1906	1900	2470	1333	1903	1903.06	0.50	0	2718	1914	1908	1904	1898	1894	1906	1896	11	567	100	1330	1	1	11050000	210	0.00	0.00	12	0.11	0.00	0.00	5150	20231204	-63.05	1891	20231214	0.63	5150	-63.05	20231204	1891	0.63	20231214	5150	-63.05	20231204	1891	0.63	20231214	0.00	N	468510	100	11 억		54960	N	N	0	N	00	N
18	20231227	161313	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1903	-3	5	-0.16	380542659	199973	87.48	1906	1910	1900	2475	1335	1906	1902.97	0.65	0	-11484	1923	1914	1906	1897	1889	1919	1902	11	569	100	1330	1	1	11050000	210	0.00	0.00	12	1.81	0.00	0.00	5150	20231204	-63.05	1891	20231214	0.63	5150	-63.05	20231204	1891	0.63	20231214	5150	-63.05	20231204	1891	0.63	20231214	0.00	N	468510	100	11 억		71765	N	N	0	N	00	N
19	20231227	151333	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1903	-3	5	-0.16	375919403	197544	86.42	1906	1910	1900	2475	1335	1906	1902.97	0.65	0	-11965	1923	1914	1906	1897	1889	1919	1902	11	569	100	1330	1	1	11050000	210	0.00	0.00	12	1.79	0.00	0.00	5150	20231204	-63.05	1891	20231214	0.63	5150	-63.05	20231204	1891	0.63	20231214	5150	-63.05	20231204	1891	0.63	20231214	0.00	N	468510	100	11 억		71765	N	N	0	N	00	N
20	20231227	141324	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1902	-4	5	-0.21	342146741	179792	78.66	1906	1910	1900	2475	1335	1906	1903.01	0.65	0	-16800	1923	1914	1906	1897	1889	1919	1902	11	569	100	1330	1	1	11050000	210	0.00	0.00	12	1.63	0.00	0.00	5150	20231204	-63.07	1891	20231214	0.58	5150	-63.07	20231204	1891	0.58	20231214	5150	-63.07	20231204	1891	0.58	20231214	0.00	N	468510	100	11 억		71765	N	N	0	N	00	N
21	20231227	131317	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1902	-4	5	-0.21	287930729	151282	66.18	1906	1910	1900	2475	1335	1906	1903.27	0.65	0	-16800	1923	1914	1906	1897	1889	1919	1902	11	569	100	1330	1	1	11050000	210	0.00	0.00	12	1.37	0.00	0.00	5150	20231204	-63.07	1891	20231214	0.58	5150	-63.07	20231204	1891	0.58	20231214	5150	-63.07	20231204	1891	0.58	20231214	0.00	N	468510	100	11 억		71765	N	N	0	N	00	N
22	20231227	121317	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1902	-4	5	-0.21	263394400	138380	60.54	1906	1910	1900	2475	1335	1906	1903.41	0.65	0	-16800	1923	1914	1906	1897	1889	1919	1902	11	569	100	1330	1	1	11050000	210	0.00	0.00	12	1.25	0.00	0.00	5150	20231204	-63.07	1891	20231214	0.58	5150	-63.07	20231204	1891	0.58	20231214	5150	-63.07	20231204	1891	0.58	20231214	0.00	N	468510	100	11 억		71765	N	N	0	N	00	N
23	20231227	111329	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1903	-3	5	-0.16	198285895	104130	45.55	1906	1910	1900	2475	1335	1906	1904.21	0.65	0	-16800	1923	1914	1906	1897	1889	1919	1902	11	569	100	1330	1	1	11050000	210	0.00	0.00	12	0.94	0.00	0.00	5150	20231204	-63.05	1891	20231214	0.63	5150	-63.05	20231204	1891	0.63	20231214	5150	-63.05	20231204	1891	0.63	20231214	0.00	N	468510	100	11 억		71765	N	N	0	N	00	N
24	20231227	101327	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1908	2	2	0.10	149093435	78259	34.24	1906	1910	1902	2475	1335	1906	1905.13	0.65	0	-16800	1923	1914	1906	1897	1889	1919	1902	11	569	100	1330	1	1	11050000	211	0.00	0.00	12	0.71	0.00	0.00	5150	20231204	-62.95	1891	20231214	0.90	5150	-62.95	20231204	1891	0.90	20231214	5150	-62.95	20231204	1891	0.90	20231214	0.00	N	468510	100	11 억		71765	N	N	0	N	00	N
25	20231227	091330	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1905	-1	5	-0.05	25756528	13520	5.91	1906	1910	1903	2475	1335	1906	1905.07	0.65	0	-656	1923	1914	1906	1897	1889	1919	1902	11	569	100	1330	1	1	11050000	211	0.00	0.00	12	0.12	0.00	0.00	5150	20231204	-63.01	1891	20231214	0.74	5150	-63.01	20231204	1891	0.74	20231214	5150	-63.01	20231204	1891	0.74	20231214	0.00	N	468510	100	11 억		71765	N	N	0	N	00	N
26	20231226	161328	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1906	-5	5	-0.26	429756314	226049	74.14	1903	1915	1898	2480	1338	1911	1901.16	0.65	0	82	1941	1926	1912	1897	1883	1933	1904	11	569	100	1330	1	1	11050000	211	0.00	0.00	12	2.05	0.00	0.00	5150	20231204	-62.99	1891	20231214	0.79	5150	-62.99	20231204	1891	0.79	20231214	5150	-62.99	20231204	1891	0.79	20231214	0.00	N	468510	100	11 억		71683	N	N	0	N	00	N
27	20231226	151327	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1906	-5	5	-0.26	424399258	223238	73.22	1903	1915	1898	2480	1338	1911	1901.11	0.65	0	82	1941	1926	1912	1897	1883	1933	1904	11	569	100	1330	1	1	11050000	211	0.00	0.00	12	2.02	0.00	0.00	5150	20231204	-62.99	1891	20231214	0.79	5150	-62.99	20231204	1891	0.79	20231214	5150	-62.99	20231204	1891	0.79	20231214	0.00	N	468510	100	11 억		71683	N	N	0	N	00	N
28	20231226	141330	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1900	-11	5	-0.58	382466265	201165	65.98	1903	1915	1898	2480	1338	1911	1901.26	0.65	0	82	1941	1926	1912	1897	1883	1933	1904	11	569	100	1330	1	1	11050000	210	0.00	0.00	12	1.82	0.00	0.00	5150	20231204	-63.11	1891	20231214	0.48	5150	-63.11	20231204	1891	0.48	20231214	5150	-63.11	20231204	1891	0.48	20231214	0.00	N	468510	100	11 억		71683	N	N	0	N	00	N
29	20231226	131328	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1900	-11	5	-0.58	322171483	169415	55.56	1903	1915	1898	2480	1338	1911	1901.67	0.65	0	82	1941	1926	1912	1897	1883	1933	1904	11	569	100	1330	1	1	11050000	210	0.00	0.00	12	1.53	0.00	0.00	5150	20231204	-63.11	1891	20231214	0.48	5150	-63.11	20231204	1891	0.48	20231214	5150	-63.11	20231204	1891	0.48	20231214	0.00	N	468510	100	11 억		71683	N	N	0	N	00	N
30	20231226	121328	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1902	-9	5	-0.47	295391067	155318	50.94	1903	1915	1898	2480	1338	1911	1901.85	0.65	0	82	1941	1926	1912	1897	1883	1933	1904	11	569	100	1330	1	1	11050000	210	0.00	0.00	12	1.41	0.00	0.00	5150	20231204	-63.07	1891	20231214	0.58	5150	-63.07	20231204	1891	0.58	20231214	5150	-63.07	20231204	1891	0.58	20231214	0.00	N	468510	100	11 억		71683	N	N	0	N	00	N
31	20231226	111334	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1903	-8	5	-0.42	108177686	56824	18.64	1903	1915	1900	2480	1338	1911	1903.73	0.65	0	82	1941	1926	1912	1897	1883	1933	1904	11	569	100	1330	1	1	11050000	210	0.00	0.00	12	0.51	0.00	0.00	5150	20231204	-63.05	1891	20231214	0.63	5150	-63.05	20231204	1891	0.63	20231214	5150	-63.05	20231204	1891	0.63	20231214	0.00	N	468510	100	11 억		71683	N	N	0	N	00	N
32	20231226	101325	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1904	-7	5	-0.37	72859614	38265	12.55	1903	1915	1900	2480	1338	1911	1904.08	0.65	0	1260	1941	1926	1912	1897	1883	1933	1904	11	569	100	1330	1	1	11050000	210	0.00	0.00	12	0.35	0.00	0.00	5150	20231204	-63.03	1891	20231214	0.69	5150	-63.03	20231204	1891	0.69	20231214	5150	-63.03	20231204	1891	0.69	20231214	0.00	N	468510	100	11 억		71683	N	N	0	N	00	N
33	20231226	091326	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1900	-11	5	-0.58	41636354	21898	7.18	1903	1909	1900	2480	1338	1911	1901.37	0.65	0	656	1941	1926	1912	1897	1883	1933	1904	11	569	100	1330	1	1	11050000	210	0.00	0.00	12	0.20	0.00	0.00	5150	20231204	-63.11	1891	20231214	0.48	5150	-63.11	20231204	1891	0.48	20231214	5150	-63.11	20231204	1891	0.48	20231214	0.00	N	468510	100	11 억		71683	N	N	0	N	00	N
34	20231222	161306	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1911	11	2	0.58	572812577	299790	152.92	1900	1927	1898	2470	1330	1900	1910.71	0.51	0	55111	1914	1907	1902	1895	1890	1906	1894	11	570	100	1330	1	1	11050000	211	0.00	0.00	12	2.71	0.00	0.00	5150	20231204	-62.89	1891	20231214	1.06	5150	-62.89	20231204	1891	1.06	20231214	5150	-62.89	20231204	1891	1.06	20231214	0.00	N	468510	100	11 억		56330	N	N	0	N	00	N
35	20231222	151302	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1910	10	2	0.53	566683327	296582	151.28	1900	1927	1898	2470	1330	1900	1910.71	0.51	0	54471	1914	1907	1902	1895	1890	1906	1894	11	570	100	1330	1	1	11050000	211	0.00	0.00	12	2.68	0.00	0.00	5150	20231204	-62.91	1891	20231214	1.00	5150	-62.91	20231204	1891	1.00	20231214	5150	-62.91	20231204	1891	1.00	20231214	0.00	N	468510	100	11 억		56330	N	N	0	N	00	N
36	20231222	141303	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1915	15	2	0.79	483755532	253168	129.14	1900	1927	1898	2470	1330	1900	1910.81	0.51	0	22587	1914	1907	1902	1895	1890	1906	1894	11	570	100	1330	1	1	11050000	212	0.00	0.00	12	2.29	0.00	0.00	5150	20231204	-62.82	1891	20231214	1.27	5150	-62.82	20231204	1891	1.27	20231214	5150	-62.82	20231204	1891	1.27	20231214	0.00	N	468510	100	11 억		56330	N	N	0	N	00	N
37	20231222	131301	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1914	14	2	0.74	401981117	210487	107.37	1900	1927	1898	2470	1330	1900	1909.77	0.51	0	22587	1914	1907	1902	1895	1890	1906	1894	11	570	100	1330	1	1	11050000	211	0.00	0.00	12	1.90	0.00	0.00	5150	20231204	-62.83	1891	20231214	1.22	5150	-62.83	20231204	1891	1.22	20231214	5150	-62.83	20231204	1891	1.22	20231214	0.00	N	468510	100	11 억		56330	N	N	0	N	00	N
38	20231222	121303	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1911	11	2	0.58	344981520	180679	92.16	1900	1927	1898	2470	1330	1900	1909.36	0.51	0	20264	1914	1907	1902	1895	1890	1906	1894	11	570	100	1330	1	1	11050000	211	0.00	0.00	12	1.64	0.00	0.00	5150	20231204	-62.89	1891	20231214	1.06	5150	-62.89	20231204	1891	1.06	20231214	5150	-62.89	20231204	1891	1.06	20231214	0.00	N	468510	100	11 억		56330	N	N	0	N	00	N
39	20231222	111259	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1915	15	2	0.79	299128766	156722	79.94	1900	1927	1898	2470	1330	1900	1908.66	0.51	0	20264	1914	1907	1902	1895	1890	1906	1894	11	570	100	1330	1	1	11050000	212	0.00	0.00	12	1.42	0.00	0.00	5150	20231204	-62.82	1891	20231214	1.27	5150	-62.82	20231204	1891	1.27	20231214	5150	-62.82	20231204	1891	1.27	20231214	0.00	N	468510	100	11 억		56330	N	N	0	N	00	N
40	20231222	101257	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1904	4	2	0.21	107264471	56425	28.78	1900	1905	1898	2470	1330	1900	1901.01	0.51	0	13974	1914	1907	1902	1895	1890	1906	1894	11	570	100	1330	1	1	11050000	210	0.00	0.00	12	0.51	0.00	0.00	5150	20231204	-63.03	1891	20231214	0.69	5150	-63.03	20231204	1891	0.69	20231214	5150	-63.03	20231204	1891	0.69	20231214	0.00	N	468510	100	11 억		56330	N	N	0	N	00	N
41	20231222	091301	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1901	1	2	0.05	22302576	11743	5.99	1900	1901	1898	2470	1330	1900	1899.22	0.51	0	-1092	1914	1907	1902	1895	1890	1906	1894	11	570	100	1330	1	1	11050000	210	0.00	0.00	12	0.11	0.00	0.00	5150	20231204	-63.09	1891	20231214	0.53	5150	-63.09	20231204	1891	0.53	20231214	5150	-63.09	20231204	1891	0.53	20231214	0.00	N	468510	100	11 억		56330	N	N	0	N	00	N
42	20231221	161251	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1900	0	3	0.00	367839975	193578	112.11	1900	1909	1897	2470	1330	1900	1900.22	0.56	0	14607	1907	1903	1900	1896	1893	1905	1898	11	570	100	1330	1	1	11050000	210	0.00	0.00	12	1.75	0.00	0.00	5150	20231204	-63.11	1891	20231214	0.48	5150	-63.11	20231204	1891	0.48	20231214	5150	-63.11	20231204	1891	0.48	20231214	0.00	N	468510	100	11 억		61723	N	N	0	N	00	N
43	20231221	151257	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1900	0	3	0.00	350328512	184365	106.78	1900	1909	1897	2470	1330	1900	1900.19	0.56	0	13407	1907	1903	1900	1896	1893	1905	1898	11	570	100	1330	1	1	11050000	210	0.00	0.00	12	1.67	0.00	0.00	5150	20231204	-63.11	1891	20231214	0.48	5150	-63.11	20231204	1891	0.48	20231214	5150	-63.11	20231204	1891	0.48	20231214	0.00	N	468510	100	11 억		61723	N	N	0	N	00	N
44	20231221	141253	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1900	0	3	0.00	309585845	162935	94.36	1900	1909	1897	2470	1330	1900	1900.06	0.56	0	3634	1907	1903	1900	1896	1893	1905	1898	11	570	100	1330	1	1	11050000	210	0.00	0.00	12	1.47	0.00	0.00	5150	20231204	-63.11	1891	20231214	0.48	5150	-63.11	20231204	1891	0.48	20231214	5150	-63.11	20231204	1891	0.48	20231214	0.00	N	468510	100	11 억		61723	N	N	0	N	00	N
45	20231221	131249	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1902	2	2	0.11	270389590	142319	82.42	1900	1909	1897	2470	1330	1900	1899.88	0.56	0	-5837	1907	1903	1900	1896	1893	1905	1898	11	570	100	1330	1	1	11050000	210	0.00	0.00	12	1.29	0.00	0.00	5150	20231204	-63.07	1891	20231214	0.58	5150	-63.07	20231204	1891	0.58	20231214	5150	-63.07	20231204	1891	0.58	20231214	0.00	N	468510	100	11 억		61723	N	N	0	N	00	N
46	20231221	121259	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1900	0	3	0.00	239544035	126086	73.02	1900	1909	1897	2470	1330	1900	1899.85	0.56	0	-6780	1907	1903	1900	1896	1893	1905	1898	11	570	100	1330	1	1	11050000	210	0.00	0.00	12	1.14	0.00	0.00	5150	20231204	-63.11	1891	20231214	0.48	5150	-63.11	20231204	1891	0.48	20231214	5150	-63.11	20231204	1891	0.48	20231214	0.00	N	468510	100	11 억		61723	N	N	0	N	00	N
47	20231221	111259	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1901	1	2	0.05	219347591	115460	66.87	1900	1909	1897	2470	1330	1900	1899.77	0.56	0	-6793	1907	1903	1900	1896	1893	1905	1898	11	570	100	1330	1	1	11050000	210	0.00	0.00	12	1.04	0.00	0.00	5150	20231204	-63.09	1891	20231214	0.53	5150	-63.09	20231204	1891	0.53	20231214	5150	-63.09	20231204	1891	0.53	20231214	0.00	N	468510	100	11 억		61723	N	N	0	N	00	N
48	20231221	101253	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1899	-1	5	-0.05	184290122	96998	56.18	1900	1909	1897	2470	1330	1900	1899.94	0.56	0	-8754	1907	1903	1900	1896	1893	1905	1898	11	570	100	1330	1	1	11050000	210	0.00	0.00	12	0.88	0.00	0.00	5150	20231204	-63.13	1891	20231214	0.42	5150	-63.13	20231204	1891	0.42	20231214	5150	-63.13	20231204	1891	0.42	20231214	0.00	N	468510	100	11 억		61723	N	N	0	N	00	N
49	20231221	091254	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1904	4	2	0.21	18625981	9798	5.67	1900	1904	1899	2470	1330	1900	1901.00	0.56	0	-14	1907	1903	1900	1896	1893	1905	1898	11	570	100	1330	1	1	11050000	210	0.00	0.00	12	0.09	0.00	0.00	5150	20231204	-63.03	1891	20231214	0.69	5150	-63.03	20231204	1891	0.69	20231214	5150	-63.03	20231204	1891	0.69	20231214	0.00	N	468510	100	11 억		61723	N	N	0	N	00	N
50	20231220	161258	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1900	2	2	0.11	319249565	168027	58.22	1898	1904	1897	2465	1329	1898	1899.99	0.60	0	-4367	1912	1905	1900	1893	1888	1902	1890	11	567	100	1320	1	1	11050000	210	0.00	0.00	12	1.52	0.00	0.00	5150	20231204	-63.11	1891	20231214	0.48	5150	-63.11	20231204	1891	0.48	20231214	5150	-63.11	20231204	1891	0.48	20231214	0.00	N	468510	100	11 억		66090	N	N	0	N	00	N
51	20231220	151357	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1902	4	2	0.21	308272804	162251	56.22	1898	1904	1897	2465	1329	1898	1899.97	0.60	0	-4367	1912	1905	1900	1893	1888	1902	1890	11	567	100	1320	1	1	11050000	210	0.00	0.00	12	1.47	0.00	0.00	5150	20231204	-63.07	1891	20231214	0.58	5150	-63.07	20231204	1891	0.58	20231214	5150	-63.07	20231204	1891	0.58	20231214	0.00	N	468510	100	11 억		66090	N	N	0	N	00	N
52	20231220	141425	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1903	5	2	0.26	287596812	151377	52.45	1898	1904	1897	2465	1329	1898	1899.87	0.60	0	-4367	1912	1905	1900	1893	1888	1902	1890	11	567	100	1320	1	1	11050000	210	0.00	0.00	12	1.37	0.00	0.00	5150	20231204	-63.05	1891	20231214	0.63	5150	-63.05	20231204	1891	0.63	20231214	5150	-63.05	20231204	1891	0.63	20231214	0.00	N	468510	100	11 억		66090	N	N	0	N	00	N
53	20231220	131410	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1900	2	2	0.11	253930154	133670	46.31	1898	1904	1897	2465	1329	1898	1899.68	0.60	0	-4505	1912	1905	1900	1893	1888	1902	1890	11	567	100	1320	1	1	11050000	210	0.00	0.00	12	1.21	0.00	0.00	5150	20231204	-63.11	1891	20231214	0.48	5150	-63.11	20231204	1891	0.48	20231214	5150	-63.11	20231204	1891	0.48	20231214	0.00	N	468510	100	11 억		66090	N	N	0	N	00	N
54	20231220	121251	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1901	3	2	0.16	203015326	106880	37.03	1898	1904	1897	2465	1329	1898	1899.47	0.60	0	-4991	1912	1905	1900	1893	1888	1902	1890	11	567	100	1320	1	1	11050000	210	0.00	0.00	12	0.97	0.00	0.00	5150	20231204	-63.09	1891	20231214	0.53	5150	-63.09	20231204	1891	0.53	20231214	5150	-63.09	20231204	1891	0.53	20231214	0.00	N	468510	100	11 억		66090	N	N	0	N	00	N
55	20231220	111255	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1900	2	2	0.11	154034804	81101	28.10	1898	1904	1897	2465	1329	1898	1899.30	0.60	0	-6122	1912	1905	1900	1893	1888	1902	1890	11	567	100	1320	1	1	11050000	210	0.00	0.00	12	0.73	0.00	0.00	5150	20231204	-63.11	1891	20231214	0.48	5150	-63.11	20231204	1891	0.48	20231214	5150	-63.11	20231204	1891	0.48	20231214	0.00	N	468510	100	11 억		66090	N	N	0	N	00	N
56	20231220	101256	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1900	2	2	0.11	110727112	58311	20.20	1898	1903	1897	2465	1329	1898	1898.91	0.60	0	-6122	1912	1905	1900	1893	1888	1902	1890	11	567	100	1320	1	1	11050000	210	0.00	0.00	12	0.53	0.00	0.00	5150	20231204	-63.11	1891	20231214	0.48	5150	-63.11	20231204	1891	0.48	20231214	5150	-63.11	20231204	1891	0.48	20231214	0.00	N	468510	100	11 억		66090	N	N	0	N	00	N
57	20231220	091252	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1900	2	2	0.11	25500200	13433	4.65	1898	1902	1897	2465	1329	1898	1898.33	0.60	0	-2431	1912	1905	1900	1893	1888	1902	1890	11	567	100	1320	1	1	11050000	210	0.00	0.00	12	0.12	0.00	0.00	5150	20231204	-63.11	1891	20231214	0.48	5150	-63.11	20231204	1891	0.48	20231214	5150	-63.11	20231204	1891	0.48	20231214	0.00	N	468510	100	11 억		66090	N	N	0	N	00	N
58	20231219	161251	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1898	-2	5	-0.11	541682139	285111	95.92	1902	1907	1895	2470	1330	1900	1899.90	1.04	0	-48314	1915	1907	1902	1894	1889	1905	1892	11	570	100	1330	1	1	11050000	210	0.00	0.00	12	2.58	0.00	0.00	5150	20231204	-63.15	1891	20231214	0.37	5150	-63.15	20231204	1891	0.37	20231214	5150	-63.15	20231204	1891	0.37	20231214	0.00	N	468510	100	11 억		114404	N	N	0	N	00	N
59	20231219	151256	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1900	0	3	0.00	523477413	275522	92.70	1902	1907	1895	2470	1330	1900	1899.95	1.04	0	-48314	1915	1907	1902	1894	1889	1905	1892	11	570	100	1330	1	1	11050000	210	0.00	0.00	12	2.49	0.00	0.00	5150	20231204	-63.11	1891	20231214	0.48	5150	-63.11	20231204	1891	0.48	20231214	5150	-63.11	20231204	1891	0.48	20231214	0.00	N	468510	100	11 억		114404	N	N	0	N	00	N
60	20231219	141250	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1900	0	3	0.00	479741513	252501	84.95	1902	1907	1895	2470	1330	1900	1899.96	1.04	0	-45046	1915	1907	1902	1894	1889	1905	1892	11	570	100	1330	1	1	11050000	210	0.00	0.00	12	2.29	0.00	0.00	5150	20231204	-63.11	1891	20231214	0.48	5150	-63.11	20231204	1891	0.48	20231214	5150	-63.11	20231204	1891	0.48	20231214	0.00	N	468510	100	11 억		114404	N	N	0	N	00	N
61	20231219	131257	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1901	1	2	0.05	400799107	211010	70.99	1902	1904	1895	2470	1330	1900	1899.43	1.04	0	-34584	1915	1907	1902	1894	1889	1905	1892	11	570	100	1330	1	1	11050000	210	0.00	0.00	12	1.91	0.00	0.00	5150	20231204	-63.09	1891	20231214	0.53	5150	-63.09	20231204	1891	0.53	20231214	5150	-63.09	20231204	1891	0.53	20231214	0.00	N	468510	100	11 억		114404	N	N	0	N	00	N
62	20231219	121259	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1903	3	2	0.16	318055810	167492	56.35	1902	1904	1895	2470	1330	1900	1898.93	1.04	0	-13641	1915	1907	1902	1894	1889	1905	1892	11	570	100	1330	1	1	11050000	210	0.00	0.00	12	1.52	0.00	0.00	5150	20231204	-63.05	1891	20231214	0.63	5150	-63.05	20231204	1891	0.63	20231214	5150	-63.05	20231204	1891	0.63	20231214	0.00	N	468510	100	11 억		114404	N	N	0	N	00	N
63	20231219	111253	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1901	1	2	0.05	282677177	148891	50.09	1902	1904	1895	2470	1330	1900	1898.55	1.04	0	-8271	1915	1907	1902	1894	1889	1905	1892	11	570	100	1330	1	1	11050000	210	0.00	0.00	12	1.35	0.00	0.00	5150	20231204	-63.09	1891	20231214	0.53	5150	-63.09	20231204	1891	0.53	20231214	5150	-63.09	20231204	1891	0.53	20231214	0.00	N	468510	100	11 억		114404	N	N	0	N	00	N
64	20231219	101250	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1900	0	3	0.00	199311642	104984	35.32	1902	1904	1895	2470	1330	1900	1898.50	1.04	0	-2713	1915	1907	1902	1894	1889	1905	1892	11	570	100	1330	1	1	11050000	210	0.00	0.00	12	0.95	0.00	0.00	5150	20231204	-63.11	1891	20231214	0.48	5150	-63.11	20231204	1891	0.48	20231214	5150	-63.11	20231204	1891	0.48	20231214	0.00	N	468510	100	11 억		114404	N	N	0	N	00	N
65	20231219	091248	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1895	-5	5	-0.26	43114112	22705	7.64	1902	1902	1895	2470	1330	1900	1898.88	1.04	0	-4655	1915	1907	1902	1894	1889	1905	1892	11	570	100	1330	1	1	11050000	209	0.00	0.00	12	0.21	0.00	0.00	5150	20231204	-63.20	1891	20231214	0.21	5150	-63.20	20231204	1891	0.21	20231214	5150	-63.20	20231204	1891	0.21	20231214	0.00	N	468510	100	11 억		114404	N	N	0	N	00	N
66	20231218	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	1900	-9	5	-0.47	555466311	292208	126.95	1909	1910	1897	2480	1337	1909	1900.93	1.80	0	-84125	1933	1921	1915	1903	1897	1918	1900	11	571	100	1330	1	1	11050000	210	0.00	0.00	12	2.64	0.00	0.00	5150	20231204	-63.11	1891	20231214	0.48	5150	-63.11	20231204	1891	0.48	20231214	5150	-63.11	20231204	1891	0.48	20231214	0.00	N	468510	100	11 억		198529	N	N	0	N	00	N
67	20231218	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	1900	-9	5	-0.47	542911278	285600	124.08	1909	1910	1897	2480	1337	1909	1900.95	1.80	0	-80797	1933	1921	1915	1903	1897	1918	1900	11	571	100	1330	1	1	11050000	210	0.00	0.00	12	2.58	0.00	0.00	5150	20231204	-63.11	1891	20231214	0.48	5150	-63.11	20231204	1891	0.48	20231214	5150	-63.11	20231204	1891	0.48	20231214	0.00	N	468510	100	11 억		198529	N	N	0	N	00	N
68	20231218	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1902	-7	5	-0.37	462821146	243444	105.76	1909	1910	1897	2480	1337	1909	1901.14	1.80	0	-58709	1933	1921	1915	1903	1897	1918	1900	11	571	100	1330	1	1	11050000	210	0.00	0.00	12	2.20	0.00	0.00	5150	20231204	-63.07	1891	20231214	0.58	5150	-63.07	20231204	1891	0.58	20231214	5150	-63.07	20231204	1891	0.58	20231214	0.00	N	468510	100	11 억		198529	N	N	0	N	00	N
69	20231218	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	1901	-8	5	-0.42	406495308	213807	92.89	1909	1910	1897	2480	1337	1909	1901.23	1.80	0	-57672	1933	1921	1915	1903	1897	1918	1900	11	571	100	1330	1	1	11050000	210	0.00	0.00	12	1.93	0.00	0.00	5150	20231204	-63.09	1891	20231214	0.53	5150	-63.09	20231204	1891	0.53	20231214	5150	-63.09	20231204	1891	0.53	20231214	0.00	N	468510	100	11 억		198529	N	N	0	N	00	N
70	20231218	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	1901	-8	5	-0.42	361364129	190062	82.57	1909	1910	1897	2480	1337	1909	1901.30	1.80	0	-50017	1933	1921	1915	1903	1897	1918	1900	11	571	100	1330	1	1	11050000	210	0.00	0.00	12	1.72	0.00	0.00	5150	20231204	-63.09	1891	20231214	0.53	5150	-63.09	20231204	1891	0.53	20231214	5150	-63.09	20231204	1891	0.53	20231214	0.00	N	468510	100	11 억		198529	N	N	0	N	00	N
71	20231218	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1906	-3	5	-0.16	347458901	182757	79.40	1909	1910	1897	2480	1337	1909	1901.21	1.80	0	-49694	1933	1921	1915	1903	1897	1918	1900	11	571	100	1330	1	1	11050000	211	0.00	0.00	12	1.65	0.00	0.00	5150	20231204	-62.99	1891	20231214	0.79	5150	-62.99	20231204	1891	0.79	20231214	5150	-62.99	20231204	1891	0.79	20231214	0.00	N	468510	100	11 억		198529	N	N	0	N	00	N
72	20231218	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1900	-9	5	-0.47	274524941	144436	62.75	1909	1910	1897	2480	1337	1909	1900.67	1.80	0	-43192	1933	1921	1915	1903	1897	1918	1900	11	571	100	1330	1	1	11050000	210	0.00	0.00	12	1.31	0.00	0.00	5150	20231204	-63.11	1891	20231214	0.48	5150	-63.11	20231204	1891	0.48	20231214	5150	-63.11	20231204	1891	0.48	20231214	0.00	N	468510	100	11 억		198529	N	N	0	N	00	N
73	20231218	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1910	1	2	0.05	85276598	44816	19.47	1909	1910	1899	2480	1337	1909	1902.82	1.80	0	-2056	1933	1921	1915	1903	1897	1918	1900	11	571	100	1330	1	1	11050000	211	0.00	0.00	12	0.41	0.00	0.00	5150	20231204	-62.91	1891	20231214	1.00	5150	-62.91	20231204	1891	1.00	20231214	5150	-62.91	20231204	1891	1.00	20231214	0.00	N	468510	100	11 억		198529	N	N	0	N	00	N
74	20231215	161241	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1909	-16	5	-0.83	437093870	228511	35.93	1927	1927	1909	2500	1348	1925	1912.80	1.92	0	-14130	2002	1963	1927	1888	1852	1983	1908	11	575	100	1340	1	1	11050000	211	0.00	0.00	12	2.07	0.00	0.00	5150	20231204	-62.93	1891	20231214	0.95	5150	-62.93	20231204	1891	0.95	20231214	5150	-62.93	20231204	1891	0.95	20231214	0.00	N	468510	100	11 억		212659	N	N	0	N	00	N
75	20231215	151245	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1911	-14	5	-0.73	410843573	214762	33.77	1927	1927	1909	2500	1348	1925	1913.02	1.92	0	-14289	2002	1963	1927	1888	1852	1983	1908	11	575	100	1340	1	1	11050000	211	0.00	0.00	12	1.94	0.00	0.00	5150	20231204	-62.89	1891	20231214	1.06	5150	-62.89	20231204	1891	1.06	20231214	5150	-62.89	20231204	1891	1.06	20231214	0.00	N	468510	100	11 억		212659	N	N	0	N	00	N
76	20231215	141243	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1911	-14	5	-0.73	309065847	161621	25.41	1927	1927	1909	2500	1348	1925	1912.29	1.92	0	266	2002	1963	1927	1888	1852	1983	1908	11	575	100	1340	1	1	11050000	211	0.00	0.00	12	1.46	0.00	0.00	5150	20231204	-62.89	1891	20231214	1.06	5150	-62.89	20231204	1891	1.06	20231214	5150	-62.89	20231204	1891	1.06	20231214	0.00	N	468510	100	11 억		212659	N	N	0	N	00	N
77	20231215	131238	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1914	-11	5	-0.57	251118683	131291	20.64	1927	1927	1909	2500	1348	1925	1912.69	1.92	0	-2487	2002	1963	1927	1888	1852	1983	1908	11	575	100	1340	1	1	11050000	211	0.00	0.00	12	1.19	0.00	0.00	5150	20231204	-62.83	1891	20231214	1.22	5150	-62.83	20231204	1891	1.22	20231214	5150	-62.83	20231204	1891	1.22	20231214	0.00	N	468510	100	11 억		212659	N	N	0	N	00	N
78	20231215	121238	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1910	-15	5	-0.78	215662084	112742	17.73	1927	1927	1909	2500	1348	1925	1912.88	1.92	0	-450	2002	1963	1927	1888	1852	1983	1908	11	575	100	1340	1	1	11050000	211	0.00	0.00	12	1.02	0.00	0.00	5150	20231204	-62.91	1891	20231214	1.00	5150	-62.91	20231204	1891	1.00	20231214	5150	-62.91	20231204	1891	1.00	20231214	0.00	N	468510	100	11 억		212659	N	N	0	N	00	N
79	20231215	111231	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1910	-15	5	-0.78	174062986	90967	14.30	1927	1927	1909	2500	1348	1925	1913.47	1.92	0	-2636	2002	1963	1927	1888	1852	1983	1908	11	575	100	1340	1	1	11050000	211	0.00	0.00	12	0.82	0.00	0.00	5150	20231204	-62.91	1891	20231214	1.00	5150	-62.91	20231204	1891	1.00	20231214	5150	-62.91	20231204	1891	1.00	20231214	0.00	N	468510	100	11 억		212659	N	N	0	N	00	N
80	20231215	101238	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1911	-14	5	-0.73	124865124	65234	10.26	1927	1927	1909	2500	1348	1925	1914.11	1.92	0	-3027	2002	1963	1927	1888	1852	1983	1908	11	575	100	1340	1	1	11050000	211	0.00	0.00	12	0.59	0.00	0.00	5150	20231204	-62.89	1891	20231214	1.06	5150	-62.89	20231204	1891	1.06	20231214	5150	-62.89	20231204	1891	1.06	20231214	0.00	N	468510	100	11 억		212659	N	N	0	N	00	N
81	20231215	091242	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1913	-12	5	-0.62	45137313	23522	3.70	1927	1927	1910	2500	1348	1925	1918.94	1.92	0	-3918	2002	1963	1927	1888	1852	1983	1908	11	575	100	1340	1	1	11050000	211	0.00	0.00	12	0.21	0.00	0.00	5150	20231204	-62.85	1891	20231214	1.16	5150	-62.85	20231204	1891	1.16	20231214	5150	-62.85	20231204	1891	1.16	20231214	0.00	N	468510	100	11 억		212659	N	N	0	N	00	N
82	20231214	161234	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1925	24	2	1.26	1206652017	633028	115.74	1902	1966	1891	2470	1331	1901	1906.05	0.38	0	170448	1919	1910	1905	1896	1891	1907	1893	11	569	100	1330	1	1	11050000	213	0.00	0.00	12	5.73	0.00	0.00	5150	20231204	-62.62	1891	20231214	1.80	5150	-62.62	20231204	1891	1.80	20231214	5150	-62.62	20231204	1891	1.80	20231214	0.00	N	468510	100	11 억		42149	N	N	0	N	00	N
83	20231214	151314	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1921	20	2	1.05	946401244	498647	91.17	1902	1931	1891	2470	1331	1901	1897.94	0.38	0	70583	1919	1910	1905	1896	1891	1907	1893	11	569	100	1330	1	1	11050000	212	0.00	0.00	12	4.51	0.00	0.00	5150	20231204	-62.70	1891	20231214	1.59	5150	-62.70	20231204	1891	1.59	20231214	5150	-62.70	20231204	1891	1.59	20231214	0.00	N	468510	100	11 억		42149	N	N	0	N	00	N
84	20231214	141242	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1893	-8	5	-0.42	716547494	377753	69.06	1902	1908	1892	2470	1331	1901	1896.87	0.38	0	13821	1919	1910	1905	1896	1891	1907	1893	11	569	100	1330	1	1	11050000	209	0.00	0.00	12	3.42	0.00	0.00	5150	20231204	-63.24	1892	20231214	0.05	5150	-63.24	20231204	1892	0.05	20231214	5150	-63.24	20231204	1892	0.05	20231214	0.00	N	468510	100	11 억		42149	N	N	0	N	00	N
85	20231214	131312	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1895	-6	5	-0.32	593489059	312777	57.18	1902	1908	1892	2470	1331	1901	1897.48	0.38	0	12937	1919	1910	1905	1896	1891	1907	1893	11	569	100	1330	1	1	11050000	209	0.00	0.00	12	2.83	0.00	0.00	5150	20231204	-63.20	1892	20231214	0.16	5150	-63.20	20231204	1892	0.16	20231214	5150	-63.20	20231204	1892	0.16	20231214	0.00	N	468510	100	11 억		42149	N	N	0	N	00	N
86	20231214	121337	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1896	-5	5	-0.26	510414902	268936	49.17	1902	1908	1892	2470	1331	1901	1897.90	0.38	0	9481	1919	1910	1905	1896	1891	1907	1893	11	569	100	1330	1	1	11050000	210	0.00	0.00	12	2.43	0.00	0.00	5150	20231204	-63.18	1892	20231214	0.21	5150	-63.18	20231204	1892	0.21	20231214	5150	-63.18	20231204	1892	0.21	20231214	0.00	N	468510	100	11 억		42149	N	N	0	N	00	N
87	20231214	111311	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1895	-6	5	-0.32	467031882	246061	44.99	1902	1908	1892	2470	1331	1901	1898.03	0.38	0	9481	1919	1910	1905	1896	1891	1907	1893	11	569	100	1330	1	1	11050000	209	0.00	0.00	12	2.23	0.00	0.00	5150	20231204	-63.20	1892	20231214	0.16	5150	-63.20	20231204	1892	0.16	20231214	5150	-63.20	20231204	1892	0.16	20231214	0.00	N	468510	100	11 억		42149	N	N	0	N	00	N
88	20231214	101221	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1895	-6	5	-0.32	326488364	171897	31.43	1902	1908	1894	2470	1331	1901	1899.33	0.38	0	9481	1919	1910	1905	1896	1891	1907	1893	11	569	100	1330	1	1	11050000	209	0.00	0.00	12	1.56	0.00	0.00	5150	20231204	-63.20	1894	20231214	0.05	5150	-63.20	20231204	1894	0.05	20231214	5150	-63.20	20231204	1894	0.05	20231214	0.00	N	468510	100	11 억		42149	N	N	0	N	00	N
89	20231214	091201	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1901	0	3	0.00	58192048	30598	5.59	1902	1904	1900	2470	1331	1901	1901.83	0.38	0	7810	1919	1910	1905	1896	1891	1907	1893	11	569	100	1330	1	1	11050000	210	0.00	0.00	12	0.28	0.00	0.00	5150	20231204	-63.09	1900	20231214	0.05	5150	-63.09	20231204	1900	0.05	20231214	5150	-63.09	20231204	1900	0.05	20231214	0.00	N	468510	100	11 억		42149	N	N	0	N	00	N
90	20231213	161227	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1901	-10	5	-0.52	1029521664	540606	119.23	1914	1914	1900	2480	1338	1911	1904.41	0.42	0	-4585	1926	1918	1911	1903	1896	1915	1900	11	569	100	1330	1	1	11050000	210	0.00	0.00	12	4.89	0.00	0.00	5150	20231204	-63.09	1900	20231213	0.05	5150	-63.09	20231204	1900	0.05	20231213	5150	-63.09	20231204	1900	0.05	20231213	0.00	N	468510	100	11 억		46734	N	N	0	N	00	N
91	20231213	151254	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1902	-9	5	-0.47	959412224	503728	111.10	1914	1914	1900	2480	1338	1911	1904.62	0.42	0	-4585	1926	1918	1911	1903	1896	1915	1900	11	569	100	1330	1	1	11050000	210	0.00	0.00	12	4.56	0.00	0.00	5150	20231204	-63.07	1900	20231213	0.11	5150	-63.07	20231204	1900	0.11	20231213	5150	-63.07	20231204	1900	0.11	20231213	0.00	N	468510	100	11 억		46734	N	N	0	N	00	N
92	20231213	141251	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1902	-9	5	-0.47	836579006	439187	96.86	1914	1914	1901	2480	1338	1911	1904.84	0.42	0	-4585	1926	1918	1911	1903	1896	1915	1900	11	569	100	1330	1	1	11050000	210	0.00	0.00	12	3.97	0.00	0.00	5150	20231204	-63.07	1901	20231213	0.05	5150	-63.07	20231204	1901	0.05	20231213	5150	-63.07	20231204	1901	0.05	20231213	0.00	N	468510	100	11 억		46734	N	N	0	N	00	N
93	20231213	131256	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1903	-8	5	-0.42	718490245	377099	83.17	1914	1914	1901	2480	1338	1911	1905.31	0.42	0	14683	1926	1918	1911	1903	1896	1915	1900	11	569	100	1330	1	1	11050000	210	0.00	0.00	12	3.41	0.00	0.00	5150	20231204	-63.05	1901	20231213	0.11	5150	-63.05	20231204	1901	0.11	20231213	5150	-63.05	20231204	1901	0.11	20231213	0.00	N	468510	100	11 억		46734	N	N	0	N	00	N
94	20231213	121253	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1908	-3	5	-0.16	530229198	278190	61.35	1914	1914	1903	2480	1338	1911	1906.00	0.42	0	21249	1926	1918	1911	1903	1896	1915	1900	11	569	100	1330	1	1	11050000	211	0.00	0.00	12	2.52	0.00	0.00	5150	20231204	-62.95	1903	20231213	0.26	5150	-62.95	20231204	1903	0.26	20231213	5150	-62.95	20231204	1903	0.26	20231213	0.00	N	468510	100	11 억		46734	N	N	0	N	00	N
95	20231213	111257	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1905	-6	5	-0.31	433288811	227302	50.13	1914	1914	1903	2480	1338	1911	1906.23	0.42	0	20913	1926	1918	1911	1903	1896	1915	1900	11	569	100	1330	1	1	11050000	211	0.00	0.00	12	2.06	0.00	0.00	5150	20231204	-63.01	1903	20231213	0.11	5150	-63.01	20231204	1903	0.11	20231213	5150	-63.01	20231204	1903	0.11	20231213	0.00	N	468510	100	11 억		46734	N	N	0	N	00	N
96	20231213	101305	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1908	-3	5	-0.16	350470681	183874	40.55	1914	1914	1903	2480	1338	1911	1906.04	0.42	0	20913	1926	1918	1911	1903	1896	1915	1900	11	569	100	1330	1	1	11050000	211	0.00	0.00	12	1.66	0.00	0.00	5150	20231204	-62.95	1903	20231213	0.26	5150	-62.95	20231204	1903	0.26	20231213	5150	-62.95	20231204	1903	0.26	20231213	0.00	N	468510	100	11 억		46734	N	N	0	N	00	N
97	20231213	091250	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1904	-7	5	-0.37	157498099	82668	18.23	1914	1914	1903	2480	1338	1911	1905.19	0.42	0	3951	1926	1918	1911	1903	1896	1915	1900	11	569	100	1330	1	1	11050000	210	0.00	0.00	12	0.75	0.00	0.00	5150	20231204	-63.03	1903	20231213	0.05	5150	-63.03	20231204	1903	0.05	20231213	5150	-63.03	20231204	1903	0.05	20231213	0.00	N	468510	100	11 억		46734	N	N	0	N	00	N
98	20231212	161204	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1911	1	2	0.05	854699871	447462	65.44	1919	1919	1904	2480	1337	1910	1910.10	0.32	0	24573	1940	1924	1917	1901	1894	1921	1898	11	570	100	1330	1	1	11050000	211	0.00	0.00	12	4.05	0.00	0.00	5150	20231204	-62.89	1904	20231212	0.37	5150	-62.89	20231204	1904	0.37	20231212	5150	-62.89	20231204	1904	0.37	20231212	0.00	N	468510	100	11 억		35670	N	N	0	N	00	N
99	20231212	151210	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1910	0	3	0.00	829859905	434460	63.54	1919	1919	1904	2480	1337	1910	1910.10	0.32	0	25075	1940	1924	1917	1901	1894	1921	1898	11	570	100	1330	1	1	11050000	211	0.00	0.00	12	3.93	0.00	0.00	5150	20231204	-62.91	1904	20231212	0.32	5150	-62.91	20231204	1904	0.32	20231212	5150	-62.91	20231204	1904	0.32	20231212	0.00	N	468510	100	11 억		35670	N	N	0	N	00	N
100	20231212	141104	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1914	4	2	0.21	739374706	387097	56.61	1919	1919	1904	2480	1337	1910	1910.05	0.32	0	23705	1940	1924	1917	1901	1894	1921	1898	11	570	100	1330	1	1	11050000	211	0.00	0.00	12	3.50	0.00	0.00	5150	20231204	-62.83	1904	20231212	0.53	5150	-62.83	20231204	1904	0.53	20231212	5150	-62.83	20231204	1904	0.53	20231212	0.00	N	468510	100	11 억		35670	N	N	0	N	00	N
101	20231212	131110	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1912	2	2	0.10	683229679	357745	52.32	1919	1919	1904	2480	1337	1910	1909.82	0.32	0	24556	1940	1924	1917	1901	1894	1921	1898	11	570	100	1330	1	1	11050000	211	0.00	0.00	12	3.24	0.00	0.00	5150	20231204	-62.87	1904	20231212	0.42	5150	-62.87	20231204	1904	0.42	20231212	5150	-62.87	20231204	1904	0.42	20231212	0.00	N	468510	100	11 억		35670	N	N	0	N	00	N
102	20231212	121058	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1917	7	2	0.37	585205741	306493	44.82	1919	1919	1904	2480	1337	1910	1909.36	0.32	0	24458	1940	1924	1917	1901	1894	1921	1898	11	570	100	1330	1	1	11050000	212	0.00	0.00	12	2.77	0.00	0.00	5150	20231204	-62.78	1904	20231212	0.68	5150	-62.78	20231204	1904	0.68	20231212	5150	-62.78	20231204	1904	0.68	20231212	0.00	N	468510	100	11 억		35670	N	N	0	N	00	N
103	20231212	111115	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1911	1	2	0.05	466402601	244291	35.73	1919	1919	1904	2480	1337	1910	1909.21	0.32	0	23144	1940	1924	1917	1901	1894	1921	1898	11	570	100	1330	1	1	11050000	211	0.00	0.00	12	2.21	0.00	0.00	5150	20231204	-62.89	1904	20231212	0.37	5150	-62.89	20231204	1904	0.37	20231212	5150	-62.89	20231204	1904	0.37	20231212	0.00	N	468510	100	11 억		35670	N	N	0	N	00	N
104	20231212	101202	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1911	1	2	0.05	362174915	189760	27.75	1919	1919	1904	2480	1337	1910	1908.59	0.32	0	19194	1940	1924	1917	1901	1894	1921	1898	11	570	100	1330	1	1	11050000	211	0.00	0.00	12	1.72	0.00	0.00	5150	20231204	-62.89	1904	20231212	0.37	5150	-62.89	20231204	1904	0.37	20231212	5150	-62.89	20231204	1904	0.37	20231212	0.00	N	468510	100	11 억		35670	N	N	0	N	00	N
105	20231212	091202	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1909	-1	5	-0.05	89765169	46957	6.87	1919	1919	1908	2480	1337	1910	1911.66	0.32	0	533	1940	1924	1917	1901	1894	1921	1898	11	570	100	1330	1	1	11050000	211	0.00	0.00	12	0.42	0.00	0.00	5150	20231204	-62.93	1908	20231212	0.05	5150	-62.93	20231204	1908	0.05	20231212	5150	-62.93	20231204	1908	0.05	20231212	0.00	N	468510	100	11 억		35670	N	N	0	N	00	N
106	20231211	161205	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1910	-18	5	-0.93	1297173382	677497	82.69	1928	1933	1910	2505	1350	1928	1914.69	0.28	30225	18989	1956	1942	1931	1917	1906	1936	1911	11	577	100	1340	1	1	11050000	211	0.00	0.00	12	6.13	0.00	0.00	5150	20231204	-62.91	1910	20231211	0.00	5150	-62.91	20231204	1910	0.00	20231211	5150	-62.91	20231204	1910	0.00	20231211	0.00	N	468510	100	11 억		30684	N	N	0	N	00	N
107	20231211	151159	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1912	-16	5	-0.83	1191481101	622172	75.94	1928	1933	1910	2505	1350	1928	1915.03	0.28	30225	18989	1956	1942	1931	1917	1906	1936	1911	11	577	100	1340	1	1	11050000	211	0.00	0.00	12	5.63	0.00	0.00	5150	20231204	-62.87	1910	20231211	0.10	5150	-62.87	20231204	1910	0.10	20231211	5150	-62.87	20231204	1910	0.10	20231211	0.00	N	468510	100	11 억		30684	N	N	0	N	00	N
108	20231211	141200	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1913	-15	5	-0.78	1014551138	529620	64.64	1928	1933	1912	2505	1350	1928	1915.62	0.28	30225	18184	1956	1942	1931	1917	1906	1936	1911	11	577	100	1340	1	1	11050000	211	0.00	0.00	12	4.79	0.00	0.00	5150	20231204	-62.85	1911	20231206	0.10	5150	-62.85	20231204	1911	0.10	20231206	5150	-62.85	20231204	1911	0.10	20231206	0.00	N	468510	100	11 억		30684	N	N	0	N	00	N
109	20231211	131155	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1913	-15	5	-0.78	901942703	470772	57.46	1928	1933	1912	2505	1350	1928	1915.88	0.28	30225	17021	1956	1942	1931	1917	1906	1936	1911	11	577	100	1340	1	1	11050000	211	0.00	0.00	12	4.26	0.00	0.00	5150	20231204	-62.85	1911	20231206	0.10	5150	-62.85	20231204	1911	0.10	20231206	5150	-62.85	20231204	1911	0.10	20231206	0.00	N	468510	100	11 억		30684	N	N	0	N	00	N
110	20231211	121159	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1914	-14	5	-0.73	740161471	386224	47.14	1928	1933	1912	2505	1350	1928	1916.40	0.28	30225	9309	1956	1942	1931	1917	1906	1936	1911	11	577	100	1340	1	1	11050000	211	0.00	0.00	12	3.50	0.00	0.00	5150	20231204	-62.83	1911	20231206	0.16	5150	-62.83	20231204	1911	0.16	20231206	5150	-62.83	20231204	1911	0.16	20231206	0.00	N	468510	100	11 억		30684	N	N	0	N	00	N
111	20231211	111153	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1917	-11	5	-0.57	614600976	320615	39.13	1928	1933	1913	2505	1350	1928	1916.94	0.28	30225	7969	1956	1942	1931	1917	1906	1936	1911	11	577	100	1340	1	1	11050000	212	0.00	0.00	12	2.90	0.00	0.00	5150	20231204	-62.78	1911	20231206	0.31	5150	-62.78	20231204	1911	0.31	20231206	5150	-62.78	20231204	1911	0.31	20231206	0.00	N	468510	100	11 억		30684	N	N	0	N	00	N
112	20231211	101153	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1915	-13	5	-0.67	459335663	239520	29.24	1928	1933	1913	2505	1350	1928	1917.73	0.28	30225	2235	1956	1942	1931	1917	1906	1936	1911	11	577	100	1340	1	1	11050000	212	0.00	0.00	12	2.17	0.00	0.00	5150	20231204	-62.82	1911	20231206	0.21	5150	-62.82	20231204	1911	0.21	20231206	5150	-62.82	20231204	1911	0.21	20231206	0.00	N	468510	100	11 억		30684	N	N	0	N	00	N
113	20231211	091152	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1921	-7	5	-0.36	115819862	60202	7.35	1928	1933	1918	2505	1350	1928	1923.85	0.28	30225	-270	1956	1942	1931	1917	1906	1936	1911	11	577	100	1340	1	1	11050000	212	0.00	0.00	12	0.54	0.00	0.00	5150	20231204	-62.70	1911	20231206	0.52	5150	-62.70	20231204	1911	0.52	20231206	5150	-62.70	20231204	1911	0.52	20231206	0.00	N	468510	100	11 억		30684	N	N	0	N	00	N
114	20231208	161143	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1928	-19	5	-0.98	1562423120	811191	52.20	1945	1945	1920	2530	1363	1947	1925.59	0.28	0	-29987	2005	1975	1943	1913	1881	1991	1929	11	583	100	1360	1	1	11050000	213	0.00	0.00	12	7.34	0.00	0.00	5150	20231204	-62.56	1911	20231206	0.89	5150	-62.56	20231204	1911	0.89	20231206	5150	-62.56	20231204	1911	0.89	20231206	0.00	N	468510	100	11 억		30684	N	N	0	N	00	N
115	20231208	151146	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1929	-18	5	-0.92	1524811644	791658	50.94	1945	1945	1920	2530	1363	1947	1925.60	0.28	0	-29987	2005	1975	1943	1913	1881	1991	1929	11	583	100	1360	1	1	11050000	213	0.00	0.00	12	7.16	0.00	0.00	5150	20231204	-62.54	1911	20231206	0.94	5150	-62.54	20231204	1911	0.94	20231206	5150	-62.54	20231204	1911	0.94	20231206	0.00	N	468510	100	11 억		30684	N	N	0	N	00	N
116	20231208	141145	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1936	-11	5	-0.56	1356060736	703965	45.30	1945	1945	1920	2530	1363	1947	1925.76	0.28	0	-26871	2005	1975	1943	1913	1881	1991	1929	11	583	100	1360	1	1	11050000	214	0.00	0.00	12	6.37	0.00	0.00	5150	20231204	-62.41	1911	20231206	1.31	5150	-62.41	20231204	1911	1.31	20231206	5150	-62.41	20231204	1911	1.31	20231206	0.00	N	468510	100	11 억		30684	N	N	0	N	00	N
117	20231208	131143	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1925	-22	5	-1.13	1135332232	589252	37.92	1945	1945	1921	2530	1363	1947	1926.08	0.28	0	-16550	2005	1975	1943	1913	1881	1991	1929	11	583	100	1360	1	1	11050000	213	0.00	0.00	12	5.33	0.00	0.00	5150	20231204	-62.62	1911	20231206	0.73	5150	-62.62	20231204	1911	0.73	20231206	5150	-62.62	20231204	1911	0.73	20231206	0.00	N	468510	100	11 억		30684	N	N	0	N	00	N
118	20231208	121140	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1923	-24	5	-1.23	993135646	515319	33.16	1945	1945	1921	2530	1363	1947	1926.49	0.28	0	-22243	2005	1975	1943	1913	1881	1991	1929	11	583	100	1360	1	1	11050000	212	0.00	0.00	12	4.66	0.00	0.00	5150	20231204	-62.66	1911	20231206	0.63	5150	-62.66	20231204	1911	0.63	20231206	5150	-62.66	20231204	1911	0.63	20231206	0.00	N	468510	100	11 억		30684	N	N	0	N	00	N
119	20231208	111134	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1923	-24	5	-1.23	821876955	426202	27.42	1945	1945	1922	2530	1363	1947	1927.53	0.28	0	-19714	2005	1975	1943	1913	1881	1991	1929	11	583	100	1360	1	1	11050000	212	0.00	0.00	12	3.86	0.00	0.00	5150	20231204	-62.66	1911	20231206	0.63	5150	-62.66	20231204	1911	0.63	20231206	5150	-62.66	20231204	1911	0.63	20231206	0.00	N	468510	100	11 억		30684	N	N	0	N	00	N
120	20231208	101144	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1927	-20	5	-1.03	552821335	286438	18.43	1945	1945	1924	2530	1363	1947	1928.81	0.28	0	-16222	2005	1975	1943	1913	1881	1991	1929	11	583	100	1360	1	1	11050000	213	0.00	0.00	12	2.59	0.00	0.00	5150	20231204	-62.58	1911	20231206	0.84	5150	-62.58	20231204	1911	0.84	20231206	5150	-62.58	20231204	1911	0.84	20231206	0.00	N	468510	100	11 억		30684	N	N	0	N	00	N
121	20231208	091135	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1935	-12	5	-0.62	173486364	89563	5.76	1945	1945	1928	2530	1363	1947	1934.43	0.28	0	-195	2005	1975	1943	1913	1881	1991	1929	11	583	100	1360	1	1	11050000	214	0.00	0.00	12	0.81	0.00	0.00	5150	20231204	-62.43	1911	20231206	1.26	5150	-62.43	20231204	1911	1.26	20231206	5150	-62.43	20231204	1911	1.26	20231206	0.00	N	468510	100	11 억		30684	N	N	0	N	00	N
122	20231207	161133	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1947	30	2	1.56	2926643476	1512384	98.44	1920	1973	1911	2490	1342	1917	1934.97	0.00	0	24140	1965	1941	1926	1902	1887	1933	1894	11	573	100	1340	1	1	11050000	215	0.00	0.00	12	13.69	0.00	0.00	5150	20231204	-62.19	1911	20231207	1.88	5150	-62.19	20231204	1911	1.88	20231207	5150	-62.19	20231204	1911	1.88	20231207	0.00	N	468510	100	11 억		0	N	N	0	N	00	N
123	20231207	151136	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1942	25	2	1.30	2767898387	1430758	93.12	1920	1973	1911	2490	1342	1917	1934.57	0.00	0	24052	1965	1941	1926	1902	1887	1933	1894	11	573	100	1340	1	1	11050000	215	0.00	0.00	12	12.95	0.00	0.00	5150	20231204	-62.29	1911	20231207	1.62	5150	-62.29	20231204	1911	1.62	20231207	5150	-62.29	20231204	1911	1.62	20231207	0.00	N	468510	100	11 억		0	N	N	0	N	00	N
124	20231207	141136	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1929	12	2	0.63	2575695317	1331500	86.66	1920	1973	1911	2490	1342	1917	1934.43	0.00	0	24068	1965	1941	1926	1902	1887	1933	1894	11	573	100	1340	1	1	11050000	213	0.00	0.00	12	12.05	0.00	0.00	5150	20231204	-62.54	1911	20231207	0.94	5150	-62.54	20231204	1911	0.94	20231207	5150	-62.54	20231204	1911	0.94	20231207	0.00	N	468510	100	11 억		0	N	N	0	N	00	N
125	20231207	131132	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1943	26	2	1.36	2200491949	1137176	74.02	1920	1973	1911	2490	1342	1917	1935.05	0.00	0	51489	1965	1941	1926	1902	1887	1933	1894	11	573	100	1340	1	1	11050000	215	0.00	0.00	12	10.29	0.00	0.00	5150	20231204	-62.27	1911	20231207	1.67	5150	-62.27	20231204	1911	1.67	20231207	5150	-62.27	20231204	1911	1.67	20231207	0.00	N	468510	100	11 억		0	N	N	0	N	00	N
126	20231207	121134	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1925	8	2	0.42	1108837862	577527	37.59	1920	1933	1911	2490	1342	1917	1919.98	0.00	0	15185	1965	1941	1926	1902	1887	1933	1894	11	573	100	1340	1	1	11050000	213	0.00	0.00	12	5.23	0.00	0.00	5150	20231204	-62.62	1911	20231207	0.73	5150	-62.62	20231204	1911	0.73	20231207	5150	-62.62	20231204	1911	0.73	20231207	0.00	N	468510	100	11 억		0	N	N	0	N	00	N
127	20231207	111117	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1920	3	2	0.16	947639633	493622	32.13	1920	1933	1911	2490	1342	1917	1919.77	0.00	0	6960	1965	1941	1926	1902	1887	1933	1894	11	573	100	1340	1	1	11050000	212	0.00	0.00	12	4.47	0.00	0.00	5150	20231204	-62.72	1911	20231207	0.47	5150	-62.72	20231204	1911	0.47	20231207	5150	-62.72	20231204	1911	0.47	20231207	0.00	N	468510	100	11 억		0	N	N	0	N	00	N
128	20231207	101128	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1928	11	2	0.57	784723292	408821	26.61	1920	1933	1911	2490	1342	1917	1919.48	0.00	0	6993	1965	1941	1926	1902	1887	1933	1894	11	573	100	1340	1	1	11050000	213	0.00	0.00	12	3.70	0.00	0.00	5150	20231204	-62.56	1911	20231207	0.89	5150	-62.56	20231204	1911	0.89	20231207	5150	-62.56	20231204	1911	0.89	20231207	0.00	N	468510	100	11 억		0	N	N	0	N	00	N
129	20231207	091133	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1918	1	2	0.05	162161834	84431	5.50	1920	1930	1917	2490	1342	1917	1920.65	0.00	0	1834	1965	1941	1926	1902	1887	1933	1894	11	573	100	1340	1	1	11050000	212	0.00	0.00	12	0.76	0.00	0.00	5150	20231204	-62.76	1911	20231206	0.37	5150	-62.76	20231204	1911	0.37	20231206	5150	-62.76	20231204	1911	0.37	20231206	0.00	N	468510	100	11 억		0	N	N	0	N	00	N
130	20231206	161120	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1917	-12	5	-0.62	2895233259	1502949	23.26	1940	1950	1911	2505	1351	1929	1926.41	0.00	0	0	2049	1988	1954	1893	1859	1972	1877	11	576	100	1350	1	1	11050000	212	0.00	0.00	12	13.60	0.00	0.00	5150	20231204	-62.78	1911	20231206	0.31	5150	-62.78	20231204	1911	0.31	20231206	5150	-62.78	20231204	1911	0.31	20231206	0.00	N	468510	100	11 억		0	N	N	0	N	00	N
131	20231206	151139	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1917	-12	5	-0.62	2790957878	1448546	22.42	1940	1950	1911	2505	1351	1929	1926.73	0.00	0	0	2049	1988	1954	1893	1859	1972	1877	11	576	100	1350	1	1	11050000	212	0.00	0.00	12	13.11	0.00	0.00	5150	20231204	-62.78	1911	20231206	0.31	5150	-62.78	20231204	1911	0.31	20231206	5150	-62.78	20231204	1911	0.31	20231206	0.00	N	468510	100	11 억		0	N	N	0	N	00	N
132	20231206	141134	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1921	-8	5	-0.41	2479043686	1286062	19.90	1940	1950	1911	2505	1351	1929	1927.62	0.00	0	0	2049	1988	1954	1893	1859	1972	1877	11	576	100	1350	1	1	11050000	212	0.00	0.00	12	11.64	0.00	0.00	5150	20231204	-62.70	1911	20231206	0.52	5150	-62.70	20231204	1911	0.52	20231206	5150	-62.70	20231204	1911	0.52	20231206	0.00	N	468510	100	11 억		0	N	N	0	N	00	N
133	20231206	131123	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1925	-4	5	-0.21	2221583885	1152435	17.83	1940	1950	1911	2505	1351	1929	1927.73	0.00	0	0	2049	1988	1954	1893	1859	1972	1877	11	576	100	1350	1	1	11050000	213	0.00	0.00	12	10.43	0.00	0.00	5150	20231204	-62.62	1911	20231206	0.73	5150	-62.62	20231204	1911	0.73	20231206	5150	-62.62	20231204	1911	0.73	20231206	0.00	N	468510	100	11 억		0	N	N	0	N	00	N
134	20231206	121112	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1927	-2	5	-0.10	2043874617	1060180	16.41	1940	1950	1911	2505	1351	1929	1927.86	0.00	0	0	2049	1988	1954	1893	1859	1972	1877	11	576	100	1350	1	1	11050000	213	0.00	0.00	12	9.59	0.00	0.00	5150	20231204	-62.58	1911	20231206	0.84	5150	-62.58	20231204	1911	0.84	20231206	5150	-62.58	20231204	1911	0.84	20231206	0.00	N	468510	100	11 억		0	N	N	0	N	00	N
135	20231206	111136	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1926	-3	5	-0.16	1814812309	941667	14.57	1940	1950	1911	2505	1351	1929	1927.23	0.00	0	0	2049	1988	1954	1893	1859	1972	1877	11	576	100	1350	1	1	11050000	213	0.00	0.00	12	8.52	0.00	0.00	5150	20231204	-62.60	1911	20231206	0.78	5150	-62.60	20231204	1911	0.78	20231206	5150	-62.60	20231204	1911	0.78	20231206	0.00	N	468510	100	11 억		0	N	N	0	N	00	N
136	20231206	101126	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1914	-15	5	-0.78	1407145893	729736	11.29	1940	1950	1911	2505	1351	1929	1928.29	0.00	0	0	2049	1988	1954	1893	1859	1972	1877	11	576	100	1350	1	1	11050000	211	0.00	0.00	12	6.60	0.00	0.00	5150	20231204	-62.83	1911	20231206	0.16	5150	-62.83	20231204	1911	0.16	20231206	5150	-62.83	20231204	1911	0.16	20231206	0.00	N	468510	100	11 억		0	N	N	0	N	00	N
137	20231206	091127	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1942	13	2	0.67	471745999	242763	3.76	1940	1950	1936	2505	1351	1929	1943.26	0.00	0	0	2049	1988	1954	1893	1859	1972	1877	11	576	100	1350	1	1	11050000	215	0.00	0.00	12	2.20	0.00	0.00	5150	20231204	-62.29	1920	20231205	1.15	5150	-62.29	20231204	1920	1.15	20231205	5150	-62.29	20231204	1920	1.15	20231205	0.00	N	468510	100	11 억		0	N	N	0	N	00	N