KissMeData/433530/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	161415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	40	2	1.95	62231010	29740	767.29	2070	2100	2060	2670	1440	2055	2092.50	0.01	-50	29517	2078	2066	2058	2046	2038	2072	2052	4	615	100	1470	5	1	4105000	86	116.39	1.05	12	0.72	18.00	1991.00	2215	20230605	-5.42	1995	20221223	5.01	2215	-5.42	20230605	1995	5.01	20230103	2215	-5.42	20230605	1995	5.01	20230103	0.00	N	433530	100	4 억		470	N	N	0	N	00	N
3	20231229	151403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	40	2	1.95	62231010	29740	767.29	2070	2100	2060	2670	1440	2055	2092.50	0.01	-50	29517	2078	2066	2058	2046	2038	2072	2052	4	615	100	1470	5	1	4105000	86	116.39	1.05	12	0.72	18.00	1991.00	2215	20230605	-5.42	1995	20221223	5.01	2215	-5.42	20230605	1995	5.01	20230103	2215	-5.42	20230605	1995	5.01	20230103	0.00	N	433530	100	4 억		470	N	N	0	N	00	N
4	20231229	141400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	40	2	1.95	62231010	29740	767.29	2070	2100	2060	2670	1440	2055	2092.50	0.01	-50	29517	2078	2066	2058	2046	2038	2072	2052	4	615	100	1470	5	1	4105000	86	116.39	1.05	12	0.72	18.00	1991.00	2215	20230605	-5.42	1995	20221223	5.01	2215	-5.42	20230605	1995	5.01	20230103	2215	-5.42	20230605	1995	5.01	20230103	0.00	N	433530	100	4 억		470	N	N	0	N	00	N
5	20231229	131402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	40	2	1.95	62231010	29740	767.29	2070	2100	2060	2670	1440	2055	2092.50	0.01	-50	29517	2078	2066	2058	2046	2038	2072	2052	4	615	100	1470	5	1	4105000	86	116.39	1.05	12	0.72	18.00	1991.00	2215	20230605	-5.42	1995	20221223	5.01	2215	-5.42	20230605	1995	5.01	20230103	2215	-5.42	20230605	1995	5.01	20230103	0.00	N	433530	100	4 억		470	N	N	0	N	00	N
6	20231229	121405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	40	2	1.95	62231010	29740	767.29	2070	2100	2060	2670	1440	2055	2092.50	0.01	-50	29517	2078	2066	2058	2046	2038	2072	2052	4	615	100	1470	5	1	4105000	86	116.39	1.05	12	0.72	18.00	1991.00	2215	20230605	-5.42	1995	20221223	5.01	2215	-5.42	20230605	1995	5.01	20230103	2215	-5.42	20230605	1995	5.01	20230103	0.00	N	433530	100	4 억		470	N	N	0	N	00	N
7	20231229	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	40	2	1.95	62231010	29740	767.29	2070	2100	2060	2670	1440	2055	2092.50	0.01	-50	29517	2078	2066	2058	2046	2038	2072	2052	4	615	100	1470	5	1	4105000	86	116.39	1.05	12	0.72	18.00	1991.00	2215	20230605	-5.42	1995	20221223	5.01	2215	-5.42	20230605	1995	5.01	20230103	2215	-5.42	20230605	1995	5.01	20230103	0.00	N	433530	100	4 억		470	N	N	0	N	00	N
8	20231229	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	40	2	1.95	62231010	29740	767.29	2070	2100	2060	2670	1440	2055	2092.50	0.01	-50	29517	2078	2066	2058	2046	2038	2072	2052	4	615	100	1470	5	1	4105000	86	116.39	1.05	12	0.72	18.00	1991.00	2215	20230605	-5.42	1995	20221223	5.01	2215	-5.42	20230605	1995	5.01	20230103	2215	-5.42	20230605	1995	5.01	20230103	0.00	N	433530	100	4 억		470	N	N	0	N	00	N
9	20231229	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	40	2	1.95	62231010	29740	767.29	2070	2100	2060	2670	1440	2055	2092.50	0.01	-50	29517	2078	2066	2058	2046	2038	2072	2052	4	615	100	1470	5	1	4105000	86	116.39	1.05	12	0.72	18.00	1991.00	2215	20230605	-5.42	1995	20221223	5.01	2215	-5.42	20230605	1995	5.01	20230103	2215	-5.42	20230605	1995	5.01	20230103	0.00	N	433530	100	4 억		470	N	N	0	N	00	N
10	20231228	161300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	40	2	1.95	62231010	29740	767.29	2070	2100	2060	2670	1440	2055	2092.50	0.01	0	29517	2078	2066	2058	2046	2038	2072	2052	4	615	100	1470	5	1	4105000	86	116.39	1.05	12	0.72	18.00	1991.00	2215	20230605	-5.42	1995	20221223	5.01	2215	-5.42	20230605	1995	5.01	20230103	2215	-5.42	20230605	1995	5.01	20230103	0.00	N	433530	100	4 억		520	N	N	0	N	00	N
11	20231228	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	40	2	1.95	62006590	29632	764.50	2070	2100	2060	2670	1440	2055	2092.56	0.01	0	29515	2078	2066	2058	2046	2038	2072	2052	4	615	100	1470	5	1	4105000	86	116.39	1.05	12	0.72	18.00	1991.00	2215	20230605	-5.42	1995	20221223	5.01	2215	-5.42	20230605	1995	5.01	20230103	2215	-5.42	20230605	1995	5.01	20230103	0.00	N	433530	100	4 억		520	N	N	0	N	00	N
12	20231228	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	40	2	1.95	23129680	11075	285.73	2070	2095	2060	2670	1440	2055	2088.46	0.01	0	10962	2078	2066	2058	2046	2038	2072	2052	4	615	100	1470	5	1	4105000	86	116.39	1.05	12	0.27	18.00	1991.00	2215	20230605	-5.42	1995	20221223	5.01	2215	-5.42	20230605	1995	5.01	20230103	2215	-5.42	20230605	1995	5.01	20230103	0.00	N	433530	100	4 억		520	N	N	0	N	00	N
13	20231228	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	20	2	0.97	3676135	1776	45.82	2070	2080	2060	2670	1440	2055	2069.90	0.01	0	1723	2078	2066	2058	2046	2038	2072	2052	4	615	100	1470	5	1	4105000	85	115.28	1.04	12	0.04	18.00	1991.00	2215	20230605	-6.32	1995	20221223	4.01	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1995	4.01	20230103	0.00	N	433530	100	4 억		520	N	N	0	N	00	N
14	20231228	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	20	2	0.97	3530880	1706	44.01	2070	2080	2060	2670	1440	2055	2069.68	0.01	0	1653	2078	2066	2058	2046	2038	2072	2052	4	615	100	1470	5	1	4105000	85	115.28	1.04	12	0.04	18.00	1991.00	2215	20230605	-6.32	1995	20221223	4.01	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1995	4.01	20230103	0.00	N	433530	100	4 억		520	N	N	0	N	00	N
15	20231228	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	20	2	0.97	3410530	1648	42.52	2070	2080	2060	2670	1440	2055	2069.50	0.01	0	1596	2078	2066	2058	2046	2038	2072	2052	4	615	100	1470	5	1	4105000	85	115.28	1.04	12	0.04	18.00	1991.00	2215	20230605	-6.32	1995	20221223	4.01	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1995	4.01	20230103	0.00	N	433530	100	4 억		520	N	N	0	N	00	N
16	20231228	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	20	2	0.97	3290180	1590	41.02	2070	2080	2060	2670	1440	2055	2069.30	0.01	0	1538	2078	2066	2058	2046	2038	2072	2052	4	615	100	1470	5	1	4105000	85	115.28	1.04	12	0.04	18.00	1991.00	2215	20230605	-6.32	1995	20221223	4.01	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1995	4.01	20230103	0.00	N	433530	100	4 억		520	N	N	0	N	00	N
17	20231228	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	15	2	0.73	809370	391	10.09	2070	2070	2070	2670	1440	2055	2070.00	0.01	0	390	2078	2066	2058	2046	2038	2072	2052	4	615	100	1470	5	1	4105000	85	115.00	1.04	12	0.01	18.00	1991.00	2215	20230605	-6.55	1995	20221223	3.76	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1995	3.76	20230103	0.00	N	433530	100	4 억		520	N	N	0	N	00	N
18	20231227	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	7952385	3876	59.53	2050	2070	2050	2665	1435	2050	2051.70	0.01	0	-5	2083	2066	2058	2041	2033	2062	2037	4	615	100	1470	5	1	4105000	84	114.17	1.03	12	0.09	18.00	1991.00	2215	20230605	-7.22	1995	20221222	3.01	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1995	3.01	20221227	0.00	N	433530	100	4 억		525	N	N	0	N	00	N
19	20231227	151306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	7940030	3870	59.44	2050	2070	2050	2665	1435	2050	2051.69	0.01	0	-5	2083	2066	2058	2041	2033	2062	2037	4	615	100	1470	5	1	4105000	85	114.44	1.03	12	0.09	18.00	1991.00	2215	20230605	-7.00	1995	20221222	3.26	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1995	3.26	20221227	0.00	N	433530	100	4 억		525	N	N	0	N	00	N
20	20231227	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	7093040	3457	53.09	2050	2060	2050	2665	1435	2050	2051.79	0.01	0	-6	2083	2066	2058	2041	2033	2062	2037	4	615	100	1470	5	1	4105000	84	113.89	1.03	12	0.08	18.00	1991.00	2215	20230605	-7.45	1995	20221222	2.76	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1995	2.76	20221227	0.00	N	433530	100	4 억		525	N	N	0	N	00	N
21	20231227	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	5776940	2815	43.23	2050	2060	2050	2665	1435	2050	2052.20	0.01	0	-6	2083	2066	2058	2041	2033	2062	2037	4	615	100	1470	5	1	4105000	84	113.89	1.03	12	0.07	18.00	1991.00	2215	20230605	-7.45	1995	20221222	2.76	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1995	2.76	20221227	0.00	N	433530	100	4 억		525	N	N	0	N	00	N
22	20231227	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	2808295	1367	21.00	2050	2060	2050	2665	1435	2050	2054.35	0.01	0	-6	2083	2066	2058	2041	2033	2062	2037	4	615	100	1470	5	1	4105000	84	114.17	1.03	12	0.03	18.00	1991.00	2215	20230605	-7.22	1995	20221222	3.01	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1995	3.01	20221227	0.00	N	433530	100	4 억		525	N	N	0	N	00	N
23	20231227	111302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	1661605	809	12.43	2050	2060	2050	2665	1435	2050	2053.90	0.01	0	-6	2083	2066	2058	2041	2033	2062	2037	4	615	100	1470	5	1	4105000	84	114.17	1.03	12	0.02	18.00	1991.00	2215	20230605	-7.22	1995	20221222	3.01	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1995	3.01	20221227	0.00	N	433530	100	4 억		525	N	N	0	N	00	N
24	20231227	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	778505	379	5.82	2050	2055	2050	2665	1435	2050	2054.10	0.01	0	0	2083	2066	2058	2041	2033	2062	2037	4	615	100	1470	5	1	4105000	84	113.89	1.03	12	0.01	18.00	1991.00	2215	20230605	-7.45	1995	20221222	2.76	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1995	2.76	20221227	0.00	N	433530	100	4 억		525	N	N	0	N	00	N
25	20231227	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	22550	11	0.17	2050	2050	2050	2665	1435	2050	2050.00	0.01	0	0	2083	2066	2058	2041	2033	2062	2037	4	615	100	1470	5	1	4105000	84	113.89	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.45	1995	20221222	2.76	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1995	2.76	20221227	0.00	N	433530	100	4 억		525	N	N	0	N	00	N
26	20231226	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	13381000	6511	96.49	2055	2075	2050	2670	1440	2055	2055.14	0.01	0	56	2108	2081	2058	2031	2008	2095	2045	4	615	100	1470	5	1	4105000	84	113.89	1.03	12	0.16	18.00	1991.00	2215	20230605	-7.45	1995	20221221	2.76	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1995	2.76	20221226	0.00	N	433530	100	4 억		469	N	N	0	N	00	N
27	20231226	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	13262025	6453	95.63	2055	2075	2050	2670	1440	2055	2055.17	0.01	0	56	2108	2081	2058	2031	2008	2095	2045	4	615	100	1470	5	1	4105000	85	114.44	1.03	12	0.16	18.00	1991.00	2215	20230605	-7.00	1995	20221221	3.26	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1995	3.26	20221226	0.00	N	433530	100	4 억		469	N	N	0	N	00	N
28	20231226	141303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	12447950	6057	89.76	2055	2075	2050	2670	1440	2055	2055.13	0.01	0	56	2108	2081	2058	2031	2008	2095	2045	4	615	100	1470	5	1	4105000	84	114.17	1.03	12	0.15	18.00	1991.00	2215	20230605	-7.22	1995	20221221	3.01	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1995	3.01	20221226	0.00	N	433530	100	4 억		469	N	N	0	N	00	N
29	20231226	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	11225215	5462	80.94	2055	2075	2050	2670	1440	2055	2055.15	0.01	0	56	2108	2081	2058	2031	2008	2095	2045	4	615	100	1470	5	1	4105000	84	114.17	1.03	12	0.13	18.00	1991.00	2215	20230605	-7.22	1995	20221221	3.01	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1995	3.01	20221226	0.00	N	433530	100	4 억		469	N	N	0	N	00	N
30	20231226	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	10337075	5030	74.54	2055	2075	2050	2670	1440	2055	2055.08	0.01	0	56	2108	2081	2058	2031	2008	2095	2045	4	615	100	1470	5	1	4105000	84	114.17	1.03	12	0.12	18.00	1991.00	2215	20230605	-7.22	1995	20221221	3.01	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1995	3.01	20221226	0.00	N	433530	100	4 억		469	N	N	0	N	00	N
31	20231226	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	9552065	4648	68.88	2055	2075	2050	2670	1440	2055	2055.09	0.01	0	56	2108	2081	2058	2031	2008	2095	2045	4	615	100	1470	5	1	4105000	84	114.17	1.03	12	0.11	18.00	1991.00	2215	20230605	-7.22	1995	20221221	3.01	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1995	3.01	20221226	0.00	N	433530	100	4 억		469	N	N	0	N	00	N
32	20231226	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	7030045	3421	50.70	2055	2075	2050	2670	1440	2055	2054.97	0.01	0	50	2108	2081	2058	2031	2008	2095	2045	4	615	100	1470	5	1	4105000	84	114.17	1.03	12	0.08	18.00	1991.00	2215	20230605	-7.22	1995	20221221	3.01	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1995	3.01	20221226	0.00	N	433530	100	4 억		469	N	N	0	N	00	N
33	20231226	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	523985	255	3.78	2055	2055	2050	2670	1440	2055	2054.84	0.01	0	47	2108	2081	2058	2031	2008	2095	2045	4	615	100	1470	5	1	4105000	84	113.89	1.03	12	0.01	18.00	1991.00	2215	20230605	-7.45	1995	20221221	2.76	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1995	2.76	20221226	0.00	N	433530	100	4 억		469	N	N	0	N	00	N
34	20231222	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	13872360	6748	120.31	2040	2085	2035	2665	1435	2050	2055.77	0.01	0	-7	2093	2071	2058	2036	2023	2082	2047	4	615	100	1470	5	1	4105000	84	114.17	1.03	12	0.16	18.00	1991.00	2215	20230605	-7.22	1995	20221221	3.01	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1995	3.01	20221222	0.00	N	433530	100	4 억		476	N	N	0	N	00	N
35	20231222	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	10574280	5147	91.76	2040	2085	2035	2665	1435	2050	2054.46	0.01	0	-12	2093	2071	2058	2036	2023	2082	2047	4	615	100	1470	5	1	4105000	85	114.44	1.03	12	0.13	18.00	1991.00	2215	20230605	-7.00	1995	20221221	3.26	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1995	3.26	20221222	0.00	N	433530	100	4 억		476	N	N	0	N	00	N
36	20231222	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	8095075	3946	70.35	2040	2085	2035	2665	1435	2050	2051.46	0.01	0	-14	2093	2071	2058	2036	2023	2082	2047	4	615	100	1470	5	1	4105000	85	114.44	1.03	12	0.10	18.00	1991.00	2215	20230605	-7.00	1995	20221221	3.26	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1995	3.26	20221222	0.00	N	433530	100	4 억		476	N	N	0	N	00	N
37	20231222	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	7188180	3506	62.51	2040	2085	2035	2665	1435	2050	2050.25	0.01	0	-14	2093	2071	2058	2036	2023	2082	2047	4	615	100	1470	5	1	4105000	85	114.44	1.03	12	0.09	18.00	1991.00	2215	20230605	-7.00	1995	20221221	3.26	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1995	3.26	20221222	0.00	N	433530	100	4 억		476	N	N	0	N	00	N
38	20231222	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	6021005	2940	52.42	2040	2085	2035	2665	1435	2050	2047.96	0.01	0	-16	2093	2071	2058	2036	2023	2082	2047	4	615	100	1470	5	1	4105000	85	114.44	1.03	12	0.07	18.00	1991.00	2215	20230605	-7.00	1995	20221221	3.26	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1995	3.26	20221222	0.00	N	433530	100	4 억		476	N	N	0	N	00	N
39	20231222	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	15	2	0.73	5079395	2483	44.27	2040	2085	2035	2665	1435	2050	2045.67	0.01	0	-16	2093	2071	2058	2036	2023	2082	2047	4	615	100	1470	5	1	4105000	85	114.72	1.04	12	0.06	18.00	1991.00	2215	20230605	-6.77	1995	20221221	3.51	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1995	3.51	20221222	0.00	N	433530	100	4 억		476	N	N	0	N	00	N
40	20231222	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	4102310	2009	35.82	2040	2060	2035	2665	1435	2050	2041.97	0.01	0	-16	2093	2071	2058	2036	2023	2082	2047	4	615	100	1470	5	1	4105000	85	114.44	1.03	12	0.05	18.00	1991.00	2215	20230605	-7.00	1995	20221221	3.26	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1995	3.26	20221222	0.00	N	433530	100	4 억		476	N	N	0	N	00	N
41	20231222	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	3502695	1717	30.61	2040	2045	2035	2665	1435	2050	2040.01	0.01	0	-16	2093	2071	2058	2036	2023	2082	2047	4	615	100	1470	5	1	4105000	84	113.61	1.03	12	0.04	18.00	1991.00	2215	20230605	-7.67	1995	20221221	2.51	2215	-7.67	20230605	1995	2.51	20230103	2215	-7.67	20230605	1995	2.51	20221222	0.00	N	433530	100	4 억		476	N	N	0	N	00	N
42	20231221	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	11544380	5609	18.40	2045	2080	2045	2670	1440	2055	2058.19	0.01	0	2451	2095	2075	2055	2035	2015	2065	2025	4	615	100	1470	5	1	4105000	84	113.89	1.03	12	0.14	18.00	1991.00	2215	20230605	-7.45	1995	20221219	2.76	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1995	2.76	20221221	0.00	N	433530	100	4 억		404	N	N	0	N	00	N
43	20231221	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	15	2	0.73	11074505	5382	17.65	2045	2080	2045	2670	1440	2055	2057.69	0.01	0	2225	2095	2075	2055	2035	2015	2065	2025	4	615	100	1470	5	1	4105000	85	115.00	1.04	12	0.13	18.00	1991.00	2215	20230605	-6.55	1995	20221219	3.76	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1995	3.76	20221221	0.00	N	433530	100	4 억		404	N	N	0	N	00	N
44	20231221	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	15	2	0.73	10919240	5307	17.41	2045	2080	2045	2670	1440	2055	2057.52	0.01	0	2151	2095	2075	2055	2035	2015	2065	2025	4	615	100	1470	5	1	4105000	85	115.00	1.04	12	0.13	18.00	1991.00	2215	20230605	-6.55	1995	20221219	3.76	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1995	3.76	20221221	0.00	N	433530	100	4 억		404	N	N	0	N	00	N
45	20231221	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	7076720	3449	11.31	2045	2065	2045	2670	1440	2055	2051.82	0.01	0	569	2095	2075	2055	2035	2015	2065	2025	4	615	100	1470	5	1	4105000	85	114.72	1.04	12	0.08	18.00	1991.00	2215	20230605	-6.77	1995	20221219	3.51	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1995	3.51	20221221	0.00	N	433530	100	4 억		404	N	N	0	N	00	N
46	20231221	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	795765	388	1.27	2045	2065	2045	2670	1440	2055	2050.94	0.01	0	10	2095	2075	2055	2035	2015	2065	2025	4	615	100	1470	5	1	4105000	84	113.89	1.03	12	0.01	18.00	1991.00	2215	20230605	-7.45	1995	20221219	2.76	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1995	2.76	20221221	0.00	N	433530	100	4 억		404	N	N	0	N	00	N
47	20231221	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	683015	333	1.09	2045	2065	2045	2670	1440	2055	2051.10	0.01	0	10	2095	2075	2055	2035	2015	2065	2025	4	615	100	1470	5	1	4105000	84	113.89	1.03	12	0.01	18.00	1991.00	2215	20230605	-7.45	1995	20221219	2.76	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1995	2.76	20221221	0.00	N	433530	100	4 억		404	N	N	0	N	00	N
48	20231221	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	176005	86	0.28	2045	2050	2045	2670	1440	2055	2046.57	0.01	0	0	2095	2075	2055	2035	2015	2065	2025	4	615	100	1470	5	1	4105000	84	113.89	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.45	1995	20221219	2.76	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1995	2.76	20221221	0.00	N	433530	100	4 억		404	N	N	0	N	00	N
49	20231221	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	65440	32	0.10	2045	2045	2045	2670	1440	2055	2045.00	0.01	0	0	2095	2075	2055	2035	2015	2065	2025	4	615	100	1470	5	1	4105000	84	113.61	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.67	1995	20221219	2.51	2215	-7.67	20230605	1995	2.51	20230103	2215	-7.67	20230605	1995	2.51	20221221	0.00	N	433530	100	4 억		404	N	N	0	N	00	N
50	20231220	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	63107380	30490	744.02	2060	2075	2035	2675	1445	2060	2069.77	0.01	0	30390	2080	2070	2050	2040	2020	2075	2045	4	615	100	1480	5	1	4105000	84	114.17	1.03	12	0.74	18.00	1991.00	2215	20230605	-7.22	1995	20221216	3.01	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1995	3.01	20221221	0.00	N	433530	100	4 억		372	N	N	0	N	00	N
51	20231220	151330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	63065995	30470	743.53	2060	2075	2035	2675	1445	2060	2069.77	0.01	0	30371	2080	2070	2050	2040	2020	2075	2045	4	615	100	1480	5	1	4105000	85	115.00	1.04	12	0.74	18.00	1991.00	2215	20230605	-6.55	1995	20221216	3.76	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1995	3.76	20221221	0.00	N	433530	100	4 억		372	N	N	0	N	00	N
52	20231220	141356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	60643850	29300	714.98	2060	2075	2035	2675	1445	2060	2069.76	0.01	0	29250	2080	2070	2050	2040	2020	2075	2045	4	615	100	1480	5	1	4105000	85	115.00	1.04	12	0.71	18.00	1991.00	2215	20230605	-6.55	1995	20221216	3.76	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1995	3.76	20221221	0.00	N	433530	100	4 억		372	N	N	0	N	00	N
53	20231220	131342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	58342005	28188	687.85	2060	2075	2035	2675	1445	2060	2069.75	0.01	0	28139	2080	2070	2050	2040	2020	2075	2045	4	615	100	1480	5	1	4105000	85	115.00	1.04	12	0.69	18.00	1991.00	2215	20230605	-6.55	1995	20221216	3.76	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1995	3.76	20221221	0.00	N	433530	100	4 억		372	N	N	0	N	00	N
54	20231220	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	55419165	26776	653.39	2060	2075	2035	2675	1445	2060	2069.73	0.01	0	26727	2080	2070	2050	2040	2020	2075	2045	4	615	100	1480	5	1	4105000	85	115.00	1.04	12	0.65	18.00	1991.00	2215	20230605	-6.55	1995	20221216	3.76	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1995	3.76	20221221	0.00	N	433530	100	4 억		372	N	N	0	N	00	N
55	20231220	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	10998850	5317	129.75	2060	2070	2060	2675	1445	2060	2068.62	0.01	0	5317	2080	2070	2050	2040	2020	2075	2045	4	615	100	1480	5	1	4105000	85	115.00	1.04	12	0.13	18.00	1991.00	2215	20230605	-6.55	1995	20221216	3.76	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1995	3.76	20221221	0.00	N	433530	100	4 억		372	N	N	0	N	00	N
56	20231220	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	6426220	3108	75.84	2060	2070	2060	2675	1445	2060	2067.64	0.01	0	3108	2080	2070	2050	2040	2020	2075	2045	4	615	100	1480	5	1	4105000	85	115.00	1.04	12	0.08	18.00	1991.00	2215	20230605	-6.55	1995	20221216	3.76	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1995	3.76	20221221	0.00	N	433530	100	4 억		372	N	N	0	N	00	N
57	20231220	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.01	0	0	2080	2070	2050	2040	2020	2075	2045	4	615	100	1480	5	1	4105000	85	114.44	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.00	1995	20221216	3.26	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1995	3.26	20221221	0.00	N	433530	100	4 억		372	N	N	0	N	00	N
58	20231219	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	8423970	4098	378.74	2030	2060	2030	2670	1440	2055	2055.63	0.01	0	3348	2081	2067	2051	2037	2021	2075	2045	4	615	100	1470	5	1	4105000	85	114.44	1.03	12	0.10	18.00	1991.00	2215	20230605	-7.00	1990	20221215	3.52	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1995	3.26	20221219	0.00	N	433530	100	4 억		436	N	N	0	N	00	N
59	20231219	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	8366325	4070	376.16	2030	2060	2030	2670	1440	2055	2055.61	0.01	0	3341	2081	2067	2051	2037	2021	2075	2045	4	615	100	1470	5	1	4105000	85	114.44	1.03	12	0.10	18.00	1991.00	2215	20230605	-7.00	1990	20221215	3.52	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1995	3.26	20221219	0.00	N	433530	100	4 억		436	N	N	0	N	00	N
60	20231219	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	7137040	3473	320.98	2030	2060	2030	2670	1440	2055	2055.01	0.01	0	3234	2081	2067	2051	2037	2021	2075	2045	4	615	100	1470	5	1	4105000	84	114.17	1.03	12	0.08	18.00	1991.00	2215	20230605	-7.22	1990	20221215	3.27	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1995	3.01	20221219	0.00	N	433530	100	4 억		436	N	N	0	N	00	N
61	20231219	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	6980860	3397	313.96	2030	2060	2030	2670	1440	2055	2055.01	0.01	0	3158	2081	2067	2051	2037	2021	2075	2045	4	615	100	1470	5	1	4105000	84	114.17	1.03	12	0.08	18.00	1991.00	2215	20230605	-7.22	1990	20221215	3.27	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1995	3.01	20221219	0.00	N	433530	100	4 억		436	N	N	0	N	00	N
62	20231219	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	6861670	3339	308.60	2030	2060	2030	2670	1440	2055	2055.01	0.01	0	3100	2081	2067	2051	2037	2021	2075	2045	4	615	100	1470	5	1	4105000	84	114.17	1.03	12	0.08	18.00	1991.00	2215	20230605	-7.22	1990	20221215	3.27	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1995	3.01	20221219	0.00	N	433530	100	4 억		436	N	N	0	N	00	N
63	20231219	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	6625105	3224	297.97	2030	2060	2030	2670	1440	2055	2054.93	0.01	0	3033	2081	2067	2051	2037	2021	2075	2045	4	615	100	1470	5	1	4105000	84	114.17	1.03	12	0.08	18.00	1991.00	2215	20230605	-7.22	1990	20221215	3.27	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1995	3.01	20221219	0.00	N	433530	100	4 억		436	N	N	0	N	00	N
64	20231219	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	6398840	3114	287.80	2030	2055	2030	2670	1440	2055	2054.86	0.01	0	2966	2081	2067	2051	2037	2021	2075	2045	4	615	100	1470	5	1	4105000	84	114.17	1.03	12	0.08	18.00	1991.00	2215	20230605	-7.22	1990	20221215	3.27	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1995	3.01	20221219	0.00	N	433530	100	4 억		436	N	N	0	N	00	N
65	20231219	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-25	5	-1.22	2030	1	0.09	2030	2030	2030	2670	1440	2055	2030.00	0.01	0	0	2081	2067	2051	2037	2021	2075	2045	4	615	100	1470	5	1	4105000	83	112.78	1.02	12	0.00	18.00	1991.00	2215	20230605	-8.35	1990	20221215	2.01	2215	-8.35	20230605	1995	1.75	20230103	2215	-8.35	20230605	1995	1.75	20221219	0.00	N	433530	100	4 억		436	N	N	0	N	00	N
66	20231218	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	2211500	1082	9.86	2035	2065	2035	2665	1435	2050	2043.90	0.01	0	-4	2073	2061	2043	2031	2013	2067	2037	4	615	100	1470	5	1	4105000	84	114.17	1.03	12	0.03	18.00	1991.00	2215	20230605	-7.22	1990	20221214	3.27	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1995	3.01	20221219	0.00	N	433530	100	4 억		440	N	N	0	N	00	N
67	20231218	151224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	2182800	1068	9.73	2035	2065	2035	2665	1435	2050	2043.82	0.01	0	-3	2073	2061	2043	2031	2013	2067	2037	4	615	100	1470	5	1	4105000	84	113.61	1.03	12	0.03	18.00	1991.00	2215	20230605	-7.67	1990	20221214	2.76	2215	-7.67	20230605	1995	2.51	20230103	2215	-7.67	20230605	1995	2.51	20221219	0.00	N	433530	100	4 억		440	N	N	0	N	00	N
68	20231218	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	2010655	984	8.97	2035	2065	2035	2665	1435	2050	2043.35	0.01	0	-1	2073	2061	2043	2031	2013	2067	2037	4	615	100	1470	5	1	4105000	84	113.61	1.03	12	0.02	18.00	1991.00	2215	20230605	-7.67	1990	20221214	2.76	2215	-7.67	20230605	1995	2.51	20230103	2215	-7.67	20230605	1995	2.51	20221219	0.00	N	433530	100	4 억		440	N	N	0	N	00	N
69	20231218	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-10	5	-0.49	752920	369	3.36	2035	2065	2035	2665	1435	2050	2040.43	0.01	0	-1	2073	2061	2043	2031	2013	2067	2037	4	615	100	1470	5	1	4105000	84	113.33	1.02	12	0.01	18.00	1991.00	2215	20230605	-7.90	1990	20221214	2.51	2215	-7.90	20230605	1995	2.26	20230103	2215	-7.90	20230605	1995	2.26	20221219	0.00	N	433530	100	4 억		440	N	N	0	N	00	N
70	20231218	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-10	5	-0.49	628355	308	2.81	2035	2065	2035	2665	1435	2050	2040.11	0.01	0	-1	2073	2061	2043	2031	2013	2067	2037	4	615	100	1470	5	1	4105000	84	113.33	1.02	12	0.01	18.00	1991.00	2215	20230605	-7.90	1990	20221214	2.51	2215	-7.90	20230605	1995	2.26	20230103	2215	-7.90	20230605	1995	2.26	20221219	0.00	N	433530	100	4 억		440	N	N	0	N	00	N
71	20231218	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-10	5	-0.49	465010	228	2.08	2035	2065	2035	2665	1435	2050	2039.52	0.01	0	-1	2073	2061	2043	2031	2013	2067	2037	4	615	100	1470	5	1	4105000	84	113.33	1.02	12	0.01	18.00	1991.00	2215	20230605	-7.90	1990	20221214	2.51	2215	-7.90	20230605	1995	2.26	20230103	2215	-7.90	20230605	1995	2.26	20221219	0.00	N	433530	100	4 억		440	N	N	0	N	00	N
72	20231218	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-10	5	-0.49	251080	123	1.12	2035	2065	2035	2665	1435	2050	2041.30	0.01	0	-1	2073	2061	2043	2031	2013	2067	2037	4	615	100	1470	5	1	4105000	84	113.33	1.02	12	0.00	18.00	1991.00	2215	20230605	-7.90	1990	20221214	2.51	2215	-7.90	20230605	1995	2.26	20230103	2215	-7.90	20230605	1995	2.26	20221219	0.00	N	433530	100	4 억		440	N	N	0	N	00	N
73	20231218	091212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-15	5	-0.73	12210	6	0.05	2035	2035	2035	2665	1435	2050	2035.00	0.01	0	0	2073	2061	2043	2031	2013	2067	2037	4	615	100	1470	5	1	4105000	84	113.06	1.02	12	0.00	18.00	1991.00	2215	20230605	-8.13	1990	20221214	2.26	2215	-8.13	20230605	1995	2.01	20230103	2215	-8.13	20230605	1995	2.01	20221219	0.00	N	433530	100	4 억		440	N	N	0	N	00	N
74	20231215	161215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	22287305	10973	191.13	2045	2055	2025	2675	1445	2060	2031.10	0.01	0	-140	2086	2072	2056	2042	2026	2075	2045	4	615	100	1480	5	1	4105000	84	113.89	1.03	12	0.27	18.00	1991.00	2215	20230605	-7.45	1990	20221214	3.02	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1990	3.02	20221215	0.00	N	433530	100	4 억		440	N	N	0	N	00	N
75	20231215	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-30	5	-1.46	17490020	8610	149.97	2045	2055	2025	2675	1445	2060	2031.36	0.01	0	-138	2086	2072	2056	2042	2026	2075	2045	4	615	100	1480	5	1	4105000	83	112.78	1.02	12	0.21	18.00	1991.00	2215	20230605	-8.35	1990	20221214	2.01	2215	-8.35	20230605	1995	1.75	20230103	2215	-8.35	20230605	1990	2.01	20221215	0.00	N	433530	100	4 억		440	N	N	0	N	00	N
76	20231215	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-25	5	-1.21	14176095	6982	121.62	2045	2055	2025	2675	1445	2060	2030.38	0.01	0	-106	2086	2072	2056	2042	2026	2075	2045	4	615	100	1480	5	1	4105000	84	113.06	1.02	12	0.17	18.00	1991.00	2215	20230605	-8.13	1990	20221214	2.26	2215	-8.13	20230605	1995	2.01	20230103	2215	-8.13	20230605	1990	2.26	20221215	0.00	N	433530	100	4 억		440	N	N	0	N	00	N
77	20231215	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-15	5	-0.73	1124795	550	9.58	2045	2055	2045	2675	1445	2060	2045.08	0.01	0	-78	2086	2072	2056	2042	2026	2075	2045	4	615	100	1480	5	1	4105000	84	113.61	1.03	12	0.01	18.00	1991.00	2215	20230605	-7.67	1990	20221214	2.76	2215	-7.67	20230605	1995	2.51	20230103	2215	-7.67	20230605	1990	2.76	20221215	0.00	N	433530	100	4 억		440	N	N	0	N	00	N
78	20231215	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-15	5	-0.73	781225	382	6.65	2045	2055	2045	2675	1445	2060	2045.09	0.01	0	-50	2086	2072	2056	2042	2026	2075	2045	4	615	100	1480	5	1	4105000	84	113.61	1.03	12	0.01	18.00	1991.00	2215	20230605	-7.67	1990	20221214	2.76	2215	-7.67	20230605	1995	2.51	20230103	2215	-7.67	20230605	1990	2.76	20221215	0.00	N	433530	100	4 억		440	N	N	0	N	00	N
79	20231215	111206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-15	5	-0.73	382450	187	3.26	2045	2055	2045	2675	1445	2060	2045.19	0.01	0	-22	2086	2072	2056	2042	2026	2075	2045	4	615	100	1480	5	1	4105000	84	113.61	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.67	1990	20221214	2.76	2215	-7.67	20230605	1995	2.51	20230103	2215	-7.67	20230605	1990	2.76	20221215	0.00	N	433530	100	4 억		440	N	N	0	N	00	N
80	20231215	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.01	0	0	2086	2072	2056	2042	2026	2075	2045	4	615	100	1480	5	1	4105000	85	114.44	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.00	1990	20221214	3.52	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1990	3.52	20221215	0.00	N	433530	100	4 억		440	N	N	0	N	00	N
81	20231215	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.01	0	0	2086	2072	2056	2042	2026	2075	2045	4	615	100	1480	5	1	4105000	85	114.44	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.00	1990	20221214	3.52	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1990	3.52	20221215	0.00	N	433530	100	4 억		440	N	N	0	N	00	N
82	20231214	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	11793215	5741	121.30	2060	2070	2040	2680	1450	2065	2054.21	0.01	0	-41	2081	2072	2056	2047	2031	2077	2052	4	615	100	1480	5	1	4105000	85	114.44	1.03	12	0.14	18.00	1991.00	2215	20230605	-7.00	1990	20221212	3.52	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1990	3.52	20221214	0.00	N	433530	100	4 억		481	N	N	0	N	00	N
83	20231214	151248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	11739655	5715	120.75	2060	2070	2040	2680	1450	2065	2054.18	0.01	0	-41	2081	2072	2056	2047	2031	2077	2052	4	615	100	1480	5	1	4105000	85	114.72	1.04	12	0.14	18.00	1991.00	2215	20230605	-6.77	1990	20221212	3.77	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1990	3.77	20221214	0.00	N	433530	100	4 억		481	N	N	0	N	00	N
84	20231214	141217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	8669800	4214	89.03	2060	2070	2045	2680	1450	2065	2057.38	0.01	0	-41	2081	2072	2056	2047	2031	2077	2052	4	615	100	1480	5	1	4105000	85	114.72	1.04	12	0.10	18.00	1991.00	2215	20230605	-6.77	1990	20221212	3.77	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1990	3.77	20221214	0.00	N	433530	100	4 억		481	N	N	0	N	00	N
85	20231214	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	8669800	4214	89.03	2060	2070	2045	2680	1450	2065	2057.38	0.01	0	-41	2081	2072	2056	2047	2031	2077	2052	4	615	100	1480	5	1	4105000	85	114.72	1.04	12	0.10	18.00	1991.00	2215	20230605	-6.77	1990	20221212	3.77	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1990	3.77	20221214	0.00	N	433530	100	4 억		481	N	N	0	N	00	N
86	20231214	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	8649150	4204	88.82	2060	2070	2045	2680	1450	2065	2057.36	0.01	0	-41	2081	2072	2056	2047	2031	2077	2052	4	615	100	1480	5	1	4105000	85	114.72	1.04	12	0.10	18.00	1991.00	2215	20230605	-6.77	1990	20221212	3.77	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1990	3.77	20221214	0.00	N	433530	100	4 억		481	N	N	0	N	00	N
87	20231214	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	8649150	4204	88.82	2060	2070	2045	2680	1450	2065	2057.36	0.01	0	-41	2081	2072	2056	2047	2031	2077	2052	4	615	100	1480	5	1	4105000	85	114.72	1.04	12	0.10	18.00	1991.00	2215	20230605	-6.77	1990	20221212	3.77	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1990	3.77	20221214	0.00	N	433530	100	4 억		481	N	N	0	N	00	N
88	20231214	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	142390	69	1.46	2060	2065	2060	2680	1450	2065	2063.62	0.01	0	-3	2081	2072	2056	2047	2031	2077	2052	4	615	100	1480	5	1	4105000	85	114.72	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.77	1990	20221212	3.77	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1990	3.77	20221214	0.00	N	433530	100	4 억		481	N	N	0	N	00	N
89	20231214	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.01	0	0	2081	2072	2056	2047	2031	2077	2052	4	615	100	1480	5	1	4105000	85	114.72	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.77	1990	20221212	3.77	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1990	3.77	20221214	0.00	N	433530	100	4 억		481	N	N	0	N	00	N
90	20231213	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	9678765	4733	45.61	2055	2065	2040	2680	1450	2065	2044.95	0.01	0	-2383	2095	2080	2060	2045	2025	2087	2052	4	615	100	1480	5	1	4105000	85	114.72	1.04	12	0.12	18.00	1991.00	2215	20230605	-6.77	1985	20221209	4.03	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1990	3.77	20221214	0.00	N	433530	100	4 억		481	N	N	0	N	00	N
91	20231213	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	9658115	4723	45.52	2055	2065	2040	2680	1450	2065	2044.91	0.01	0	-2383	2095	2080	2060	2045	2025	2087	2052	4	615	100	1480	5	1	4105000	85	114.72	1.04	12	0.12	18.00	1991.00	2215	20230605	-6.77	1985	20221209	4.03	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1990	3.77	20221214	0.00	N	433530	100	4 억		481	N	N	0	N	00	N
92	20231213	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	9641630	4715	45.44	2055	2065	2040	2680	1450	2065	2044.88	0.01	0	-2383	2095	2080	2060	2045	2025	2087	2052	4	615	100	1480	5	1	4105000	85	114.72	1.04	12	0.11	18.00	1991.00	2215	20230605	-6.77	1985	20221209	4.03	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1990	3.77	20221214	0.00	N	433530	100	4 억		481	N	N	0	N	00	N
93	20231213	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	9641630	4715	45.44	2055	2065	2040	2680	1450	2065	2044.88	0.01	0	-2383	2095	2080	2060	2045	2025	2087	2052	4	615	100	1480	5	1	4105000	85	114.72	1.04	12	0.11	18.00	1991.00	2215	20230605	-6.77	1985	20221209	4.03	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1990	3.77	20221214	0.00	N	433530	100	4 억		481	N	N	0	N	00	N
94	20231213	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	9639565	4714	45.43	2055	2060	2040	2680	1450	2065	2044.88	0.01	0	-2383	2095	2080	2060	2045	2025	2087	2052	4	615	100	1480	5	1	4105000	85	114.44	1.03	12	0.11	18.00	1991.00	2215	20230605	-7.00	1985	20221209	3.78	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1990	3.52	20221214	0.00	N	433530	100	4 억		481	N	N	0	N	00	N
95	20231213	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	9522145	4657	44.88	2055	2060	2040	2680	1450	2065	2044.70	0.01	0	-2383	2095	2080	2060	2045	2025	2087	2052	4	615	100	1480	5	1	4105000	85	114.44	1.03	12	0.11	18.00	1991.00	2215	20230605	-7.00	1985	20221209	3.78	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1990	3.52	20221214	0.00	N	433530	100	4 억		481	N	N	0	N	00	N
96	20231213	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-25	5	-1.21	9520085	4656	44.87	2055	2060	2040	2680	1450	2065	2044.69	0.01	0	-2383	2095	2080	2060	2045	2025	2087	2052	4	615	100	1480	5	1	4105000	84	113.33	1.02	12	0.11	18.00	1991.00	2215	20230605	-7.90	1985	20221209	2.77	2215	-7.90	20230605	1995	2.26	20230103	2215	-7.90	20230605	1990	2.51	20221214	0.00	N	433530	100	4 억		481	N	N	0	N	00	N
97	20231213	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.01	0	0	2095	2080	2060	2045	2025	2087	2052	4	615	100	1480	5	1	4105000	85	114.72	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.77	1985	20221209	4.03	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1990	3.77	20221214	0.00	N	433530	100	4 억		481	N	N	0	N	00	N
98	20231212	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	21273835	10376	141.79	2050	2075	2040	2695	1455	2075	2050.29	0.01	0	-2353	2098	2086	2068	2056	2038	2092	2062	4	620	100	1490	5	1	4105000	85	114.72	1.04	12	0.25	18.00	1991.00	2215	20230605	-6.77	1985	20221209	4.03	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1990	3.77	20221212	0.00	N	433530	100	4 억		357	N	N	0	N	00	N
99	20231212	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-25	5	-1.20	17047315	8312	113.58	2050	2075	2040	2695	1455	2075	2050.93	0.01	0	-2357	2098	2086	2068	2056	2038	2092	2062	4	620	100	1490	5	1	4105000	84	113.89	1.03	12	0.20	18.00	1991.00	2215	20230605	-7.45	1985	20221209	3.27	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1990	3.02	20221212	0.00	N	433530	100	4 억		357	N	N	0	N	00	N
100	20231212	141042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-25	5	-1.20	11762340	5734	78.35	2050	2075	2040	2695	1455	2075	2051.33	0.01	0	-366	2098	2086	2068	2056	2038	2092	2062	4	620	100	1490	5	1	4105000	84	113.89	1.03	12	0.14	18.00	1991.00	2215	20230605	-7.45	1985	20221209	3.27	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1990	3.02	20221212	0.00	N	433530	100	4 억		357	N	N	0	N	00	N
101	20231212	131047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	11544975	5628	76.91	2050	2075	2040	2695	1455	2075	2051.35	0.01	0	-365	2098	2086	2068	2056	2038	2092	2062	4	620	100	1490	5	1	4105000	85	115.00	1.04	12	0.14	18.00	1991.00	2215	20230605	-6.55	1985	20221209	4.28	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1990	4.02	20221212	0.00	N	433530	100	4 억		357	N	N	0	N	00	N
102	20231212	121035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-25	5	-1.20	10179840	4961	67.79	2050	2075	2045	2695	1455	2075	2051.97	0.01	0	111	2098	2086	2068	2056	2038	2092	2062	4	620	100	1490	5	1	4105000	84	113.89	1.03	12	0.12	18.00	1991.00	2215	20230605	-7.45	1985	20221209	3.27	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1990	3.02	20221212	0.00	N	433530	100	4 억		357	N	N	0	N	00	N
103	20231212	111053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	3690050	1799	24.58	2050	2075	2045	2695	1455	2075	2051.17	0.01	0	78	2098	2086	2068	2056	2038	2092	2062	4	620	100	1490	5	1	4105000	85	114.44	1.03	12	0.04	18.00	1991.00	2215	20230605	-7.00	1985	20221209	3.78	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1990	3.52	20221212	0.00	N	433530	100	4 억		357	N	N	0	N	00	N
104	20231212	101138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	3583155	1747	23.87	2050	2075	2045	2695	1455	2075	2051.03	0.01	0	76	2098	2086	2068	2056	2038	2092	2062	4	620	100	1490	5	1	4105000	85	115.28	1.04	12	0.04	18.00	1991.00	2215	20230605	-6.32	1985	20221209	4.53	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1990	4.27	20221212	0.00	N	433530	100	4 억		357	N	N	0	N	00	N
105	20231212	091137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-20	5	-0.96	488150	238	3.25	2050	2075	2050	2695	1455	2075	2051.05	0.01	0	12	2098	2086	2068	2056	2038	2092	2062	4	620	100	1490	5	1	4105000	84	114.17	1.03	12	0.01	18.00	1991.00	2215	20230605	-7.22	1985	20221209	3.53	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1990	3.27	20221212	0.00	N	433530	100	4 억		357	N	N	0	N	00	N
106	20231211	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	15076010	7318	1466.53	2060	2080	2050	2690	1450	2070	2060.13	0.01	0	-4368	2076	2072	2066	2062	2056	2075	2065	4	620	100	1490	5	1	4105000	85	115.28	1.04	12	0.18	18.00	1991.00	2215	20230605	-6.32	1985	20221209	4.53	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1990	4.27	20221212	0.00	N	433530	100	4 억		526	N	N	0	N	00	N
107	20231211	151135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	12891960	6262	1254.91	2060	2080	2050	2690	1450	2070	2058.76	0.01	0	-4368	2076	2072	2066	2062	2056	2075	2065	4	620	100	1490	5	1	4105000	85	114.44	1.03	12	0.15	18.00	1991.00	2215	20230605	-7.00	1985	20221209	3.78	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1990	3.52	20221212	0.00	N	433530	100	4 억		526	N	N	0	N	00	N
108	20231211	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	12152865	5904	1183.17	2060	2080	2050	2690	1450	2070	2058.41	0.01	0	-4371	2076	2072	2066	2062	2056	2075	2065	4	620	100	1490	5	1	4105000	85	114.72	1.04	12	0.14	18.00	1991.00	2215	20230605	-6.77	1985	20221209	4.03	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1990	3.77	20221212	0.00	N	433530	100	4 억		526	N	N	0	N	00	N
109	20231211	131132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	516995	250	50.10	2060	2080	2060	2690	1450	2070	2067.98	0.01	0	-17	2076	2072	2066	2062	2056	2075	2065	4	620	100	1490	5	1	4105000	85	115.28	1.04	12	0.01	18.00	1991.00	2215	20230605	-6.32	1985	20221209	4.53	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1990	4.27	20221212	0.00	N	433530	100	4 억		526	N	N	0	N	00	N
110	20231211	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	99145	48	9.62	2060	2080	2060	2690	1450	2070	2065.52	0.01	0	0	2076	2072	2066	2062	2056	2075	2065	4	620	100	1490	5	1	4105000	85	114.44	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.00	1985	20221209	3.78	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1990	3.52	20221212	0.00	N	433530	100	4 억		526	N	N	0	N	00	N
111	20231211	111129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	64125	31	6.21	2060	2080	2060	2690	1450	2070	2068.55	0.01	0	0	2076	2072	2066	2062	2056	2075	2065	4	620	100	1490	5	1	4105000	85	115.28	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.32	1985	20221209	4.53	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1990	4.27	20221212	0.00	N	433530	100	4 억		526	N	N	0	N	00	N
112	20231211	101129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.01	0	0	2076	2072	2066	2062	2056	2075	2065	4	620	100	1490	5	1	4105000	85	115.00	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.55	1985	20221209	4.28	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1990	4.02	20221212	0.00	N	433530	100	4 억		526	N	N	0	N	00	N
113	20231211	091129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.01	0	0	2076	2072	2066	2062	2056	2075	2065	4	620	100	1490	5	1	4105000	85	115.00	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.55	1985	20221209	4.28	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1990	4.02	20221212	0.00	N	433530	100	4 억		526	N	N	0	N	00	N
114	20231208	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	1030535	499	13.78	2070	2070	2060	2695	1455	2075	2065.20	0.01	0	0	2091	2082	2066	2057	2041	2087	2062	4	620	100	1490	5	1	4105000	85	115.00	1.04	12	0.01	18.00	1991.00	2215	20230605	-6.55	1985	20221209	4.28	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1985	4.28	20221209	0.00	N	433530	100	4 억		526	N	N	0	N	00	N
115	20231208	151123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	974645	472	13.04	2070	2070	2060	2695	1455	2075	2064.93	0.01	0	0	2091	2082	2066	2057	2041	2087	2062	4	620	100	1490	5	1	4105000	85	115.00	1.04	12	0.01	18.00	1991.00	2215	20230605	-6.55	1985	20221209	4.28	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1985	4.28	20221209	0.00	N	433530	100	4 억		526	N	N	0	N	00	N
116	20231208	141122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	974645	472	13.04	2070	2070	2060	2695	1455	2075	2064.93	0.01	0	0	2091	2082	2066	2057	2041	2087	2062	4	620	100	1490	5	1	4105000	85	115.00	1.04	12	0.01	18.00	1991.00	2215	20230605	-6.55	1985	20221209	4.28	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1985	4.28	20221209	0.00	N	433530	100	4 억		526	N	N	0	N	00	N
117	20231208	131120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	974645	472	13.04	2070	2070	2060	2695	1455	2075	2064.93	0.01	0	0	2091	2082	2066	2057	2041	2087	2062	4	620	100	1490	5	1	4105000	85	115.00	1.04	12	0.01	18.00	1991.00	2215	20230605	-6.55	1985	20221209	4.28	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1985	4.28	20221209	0.00	N	433530	100	4 억		526	N	N	0	N	00	N
118	20231208	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	974645	472	13.04	2070	2070	2060	2695	1455	2075	2064.93	0.01	0	0	2091	2082	2066	2057	2041	2087	2062	4	620	100	1490	5	1	4105000	85	115.00	1.04	12	0.01	18.00	1991.00	2215	20230605	-6.55	1985	20221209	4.28	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1985	4.28	20221209	0.00	N	433530	100	4 억		526	N	N	0	N	00	N
119	20231208	111112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	103400	50	1.38	2070	2070	2065	2695	1455	2075	2068.00	0.01	0	0	2091	2082	2066	2057	2041	2087	2062	4	620	100	1490	5	1	4105000	85	114.72	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.77	1985	20221209	4.03	2215	-6.77	20230605	1995	3.51	20230103	2215	-6.77	20230605	1985	4.03	20221209	0.00	N	433530	100	4 억		526	N	N	0	N	00	N
120	20231208	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	62100	30	0.83	2070	2070	2070	2695	1455	2075	2070.00	0.01	0	0	2091	2082	2066	2057	2041	2087	2062	4	620	100	1490	5	1	4105000	85	115.00	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.55	1985	20221209	4.28	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1985	4.28	20221209	0.00	N	433530	100	4 억		526	N	N	0	N	00	N
121	20231208	091110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.01	0	0	2091	2082	2066	2057	2041	2087	2062	4	620	100	1490	5	1	4105000	85	115.28	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.32	1985	20221209	4.53	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1985	4.53	20221209	0.00	N	433530	100	4 억		526	N	N	0	N	00	N
122	20231207	161111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	7438335	3620	47.41	2055	2075	2050	2695	1455	2075	2054.79	0.01	0	161	2095	2085	2070	2060	2045	2090	2065	4	620	100	1490	5	1	4105000	85	115.28	1.04	12	0.09	18.00	1991.00	2215	20230605	-6.32	1985	20221209	4.53	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1985	4.53	20221209	0.00	N	433530	100	4 억		365	N	N	0	N	00	N
123	20231207	151113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	7438335	3620	47.41	2055	2075	2050	2695	1455	2075	2054.79	0.01	0	161	2095	2085	2070	2060	2045	2090	2065	4	620	100	1490	5	1	4105000	85	115.28	1.04	12	0.09	18.00	1991.00	2215	20230605	-6.32	1985	20221209	4.53	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1985	4.53	20221209	0.00	N	433530	100	4 억		365	N	N	0	N	00	N
124	20231207	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-25	5	-1.20	3326260	1619	21.20	2055	2060	2050	2695	1455	2075	2054.52	0.01	0	161	2095	2085	2070	2060	2045	2090	2065	4	620	100	1490	5	1	4105000	84	113.89	1.03	12	0.04	18.00	1991.00	2215	20230605	-7.45	1985	20221209	3.27	2215	-7.45	20230605	1995	2.76	20230103	2215	-7.45	20230605	1985	3.27	20221209	0.00	N	433530	100	4 억		365	N	N	0	N	00	N
125	20231207	131109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-20	5	-0.96	332920	162	2.12	2055	2060	2055	2695	1455	2075	2055.06	0.01	0	18	2095	2085	2070	2060	2045	2090	2065	4	620	100	1490	5	1	4105000	84	114.17	1.03	12	0.00	18.00	1991.00	2215	20230605	-7.22	1985	20221209	3.53	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1985	3.53	20221209	0.00	N	433530	100	4 억		365	N	N	0	N	00	N
126	20231207	121110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.01	0	0	2095	2085	2070	2060	2045	2090	2065	4	620	100	1490	5	1	4105000	85	115.28	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.32	1985	20221209	4.53	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1985	4.53	20221209	0.00	N	433530	100	4 억		365	N	N	0	N	00	N
127	20231207	111056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.01	0	0	2095	2085	2070	2060	2045	2090	2065	4	620	100	1490	5	1	4105000	85	115.28	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.32	1985	20221209	4.53	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1985	4.53	20221209	0.00	N	433530	100	4 억		365	N	N	0	N	00	N
128	20231207	101105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.01	0	0	2095	2085	2070	2060	2045	2090	2065	4	620	100	1490	5	1	4105000	85	115.28	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.32	1985	20221209	4.53	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1985	4.53	20221209	0.00	N	433530	100	4 억		365	N	N	0	N	00	N
129	20231207	091110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.01	0	0	2095	2085	2070	2060	2045	2090	2065	4	620	100	1490	5	1	4105000	85	115.28	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.32	1985	20221209	4.53	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1985	4.53	20221209	0.00	N	433530	100	4 억		365	N	N	0	N	00	N
130	20231206	161057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	15697060	7635	1977.98	2060	2080	2055	2710	1460	2085	2055.93	0.01	0	-6095	2095	2090	2080	2075	2065	2092	2077	4	625	100	1500	5	1	4105000	85	115.28	1.04	12	0.19	18.00	1991.00	2215	20230605	-6.32	1985	20221202	4.53	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1985	4.53	20221209	0.00	N	433530	100	4 억		406	N	N	0	N	00	N
131	20231206	151116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	15560975	7569	1960.88	2060	2080	2055	2710	1460	2085	2055.88	0.01	0	-6093	2095	2090	2080	2075	2065	2092	2077	4	625	100	1500	5	1	4105000	85	115.28	1.04	12	0.18	18.00	1991.00	2215	20230605	-6.32	1985	20221202	4.53	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1985	4.53	20221209	0.00	N	433530	100	4 억		406	N	N	0	N	00	N
132	20231206	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	15492730	7536	1952.33	2060	2080	2055	2710	1460	2085	2055.83	0.01	0	-6083	2095	2090	2080	2075	2065	2092	2077	4	625	100	1500	5	1	4105000	85	115.56	1.04	12	0.18	18.00	1991.00	2215	20230605	-6.09	1985	20221202	4.79	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1985	4.79	20221209	0.00	N	433530	100	4 억		406	N	N	0	N	00	N
133	20231206	131059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-30	5	-1.44	12773915	6213	1609.59	2060	2070	2055	2710	1460	2085	2056.00	0.01	0	-6069	2095	2090	2080	2075	2065	2092	2077	4	625	100	1500	5	1	4105000	84	114.17	1.03	12	0.15	18.00	1991.00	2215	20230605	-7.22	1985	20221202	3.53	2215	-7.22	20230605	1995	3.01	20230103	2215	-7.22	20230605	1985	3.53	20221209	0.00	N	433530	100	4 억		406	N	N	0	N	00	N
134	20231206	121049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-25	5	-1.20	12677205	6166	1597.41	2060	2070	2055	2710	1460	2085	2055.99	0.01	0	-6061	2095	2090	2080	2075	2065	2092	2077	4	625	100	1500	5	1	4105000	85	114.44	1.03	12	0.15	18.00	1991.00	2215	20230605	-7.00	1985	20221202	3.78	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1985	3.78	20221209	0.00	N	433530	100	4 억		406	N	N	0	N	00	N
135	20231206	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-25	5	-1.20	12656605	6156	1594.82	2060	2070	2055	2710	1460	2085	2055.98	0.01	0	-6051	2095	2090	2080	2075	2065	2092	2077	4	625	100	1500	5	1	4105000	85	114.44	1.03	12	0.15	18.00	1991.00	2215	20230605	-7.00	1985	20221202	3.78	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1985	3.78	20221209	0.00	N	433530	100	4 억		406	N	N	0	N	00	N
136	20231206	101103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-25	5	-1.20	12615340	6136	1589.64	2060	2065	2055	2710	1460	2085	2055.96	0.01	0	-6035	2095	2090	2080	2075	2065	2092	2077	4	625	100	1500	5	1	4105000	85	114.44	1.03	12	0.15	18.00	1991.00	2215	20230605	-7.00	1985	20221202	3.78	2215	-7.00	20230605	1995	3.26	20230103	2215	-7.00	20230605	1985	3.78	20221209	0.00	N	433530	100	4 억		406	N	N	0	N	00	N
137	20231206	091105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.01	0	0	2095	2090	2080	2075	2065	2092	2077	4	625	100	1500	5	1	4105000	86	115.83	1.05	12	0.00	18.00	1991.00	2215	20230605	-5.87	1985	20221202	5.04	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1985	5.04	20221209	0.00	N	433530	100	4 억		406	N	N	0	N	00	N
138	20231205	161106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	802235	386	17.20	2070	2085	2070	2700	1460	2080	2078.33	0.01	0	0	2083	2081	2078	2076	2073	2082	2077	4	620	100	1490	5	1	4105000	86	115.83	1.05	12	0.01	18.00	1991.00	2215	20230605	-5.87	1985	20221201	5.04	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1985	5.04	20221209	0.00	N	433530	100	4 억		406	N	N	0	N	00	N
139	20231205	151104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	190460	92	4.10	2070	2080	2070	2700	1460	2080	2070.22	0.01	0	0	2083	2081	2078	2076	2073	2082	2077	4	620	100	1490	5	1	4105000	85	115.56	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.09	1985	20221201	4.79	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1985	4.79	20221209	0.00	N	433530	100	4 억		406	N	N	0	N	00	N
140	20231205	141101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	188380	91	4.06	2070	2080	2070	2700	1460	2080	2070.11	0.01	0	0	2083	2081	2078	2076	2073	2082	2077	4	620	100	1490	5	1	4105000	85	115.00	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.55	1985	20221201	4.28	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1985	4.28	20221209	0.00	N	433530	100	4 억		406	N	N	0	N	00	N
141	20231205	131057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	101440	49	2.18	2070	2080	2070	2700	1460	2080	2070.20	0.01	0	0	2083	2081	2078	2076	2073	2082	2077	4	620	100	1490	5	1	4105000	85	115.56	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.09	1985	20221201	4.79	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1985	4.79	20221209	0.00	N	433530	100	4 억		406	N	N	0	N	00	N
142	20231205	121057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	101440	49	2.18	2070	2080	2070	2700	1460	2080	2070.20	0.01	0	0	2083	2081	2078	2076	2073	2082	2077	4	620	100	1490	5	1	4105000	85	115.56	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.09	1985	20221201	4.79	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1985	4.79	20221209	0.00	N	433530	100	4 억		406	N	N	0	N	00	N
143	20231205	111055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	39330	19	0.85	2070	2070	2070	2700	1460	2080	2070.00	0.01	0	0	2083	2081	2078	2076	2073	2082	2077	4	620	100	1490	5	1	4105000	85	115.00	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.55	1985	20221201	4.28	2215	-6.55	20230605	1995	3.76	20230103	2215	-6.55	20230605	1985	4.28	20221209	0.00	N	433530	100	4 억		406	N	N	0	N	00	N
144	20231205	101058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.01	0	0	2083	2081	2078	2076	2073	2082	2077	4	620	100	1490	5	1	4105000	85	115.56	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.09	1985	20221201	4.79	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1985	4.79	20221209	0.00	N	433530	100	4 억		406	N	N	0	N	00	N
145	20231205	091054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.01	0	0	2083	2081	2078	2076	2073	2082	2077	4	620	100	1490	5	1	4105000	85	115.56	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.09	1985	20221201	4.79	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1985	4.79	20221209	0.00	N	433530	100	4 억		406	N	N	0	N	00	N
146	20231204	161052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	4657695	2244	20.28	2075	2080	2075	2695	1455	2075	2075.62	0.01	0	2	2091	2082	2076	2067	2061	2080	2065	4	620	100	1490	5	1	4105000	85	115.56	1.04	12	0.05	18.00	1991.00	2215	20230605	-6.09	1985	20221130	4.79	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1985	4.79	20221209	0.00	N	433530	100	4 억		404	N	N	0	N	00	N
147	20231204	151054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	4657695	2244	20.28	2075	2080	2075	2695	1455	2075	2075.62	0.01	0	2	2091	2082	2076	2067	2061	2080	2065	4	620	100	1490	5	1	4105000	85	115.56	1.04	12	0.05	18.00	1991.00	2215	20230605	-6.09	1985	20221130	4.79	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1985	4.79	20221209	0.00	N	433530	100	4 억		404	N	N	0	N	00	N
148	20231204	141046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	3742605	1803	16.29	2075	2080	2075	2695	1455	2075	2075.77	0.01	0	2	2091	2082	2076	2067	2061	2080	2065	4	620	100	1490	5	1	4105000	85	115.28	1.04	12	0.04	18.00	1991.00	2215	20230605	-6.32	1985	20221130	4.53	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1985	4.53	20221209	0.00	N	433530	100	4 억		404	N	N	0	N	00	N
149	20231204	131046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	3489455	1681	15.19	2075	2080	2075	2695	1455	2075	2075.82	0.01	0	2	2091	2082	2076	2067	2061	2080	2065	4	620	100	1490	5	1	4105000	85	115.28	1.04	12	0.04	18.00	1991.00	2215	20230605	-6.32	1985	20221130	4.53	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1985	4.53	20221209	0.00	N	433530	100	4 억		404	N	N	0	N	00	N
150	20231204	121047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	3387780	1632	14.75	2075	2080	2075	2695	1455	2075	2075.85	0.01	0	2	2091	2082	2076	2067	2061	2080	2065	4	620	100	1490	5	1	4105000	85	115.28	1.04	12	0.04	18.00	1991.00	2215	20230605	-6.32	1985	20221130	4.53	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1985	4.53	20221209	0.00	N	433530	100	4 억		404	N	N	0	N	00	N
151	20231204	111050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	615580	296	2.67	2075	2080	2075	2695	1455	2075	2079.66	0.01	0	2	2091	2082	2076	2067	2061	2080	2065	4	620	100	1490	5	1	4105000	85	115.56	1.04	12	0.01	18.00	1991.00	2215	20230605	-6.09	1985	20221130	4.79	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1985	4.79	20221209	0.00	N	433530	100	4 억		404	N	N	0	N	00	N
152	20231204	101047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.01	0	0	2091	2082	2076	2067	2061	2080	2065	4	620	100	1490	5	1	4105000	85	115.28	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.32	1985	20221130	4.53	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1985	4.53	20221209	0.00	N	433530	100	4 억		404	N	N	0	N	00	N
153	20231204	091046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.01	0	0	2091	2082	2076	2067	2061	2080	2065	4	620	100	1490	5	1	4105000	85	115.28	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.32	1985	20221130	4.53	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1985	4.53	20221209	0.00	N	433530	100	4 억		404	N	N	0	N	00	N
154	20231201	161047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	22949160	11066	1046.93	2080	2085	2070	2700	1460	2080	2073.84	0.01	0	1	2090	2085	2075	2070	2060	2087	2072	4	620	100	1490	5	1	4105000	85	115.28	1.04	12	0.27	18.00	1991.00	2215	20230605	-6.32	1985	20221130	4.53	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1985	4.53	20221201	0.00	N	433530	100	4 억		403	N	N	0	N	00	N
155	20231201	151044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	22945010	11064	1046.74	2080	2085	2070	2700	1460	2080	2073.84	0.01	0	-1	2090	2085	2075	2070	2060	2087	2072	4	620	100	1490	5	1	4105000	85	115.28	1.04	12	0.27	18.00	1991.00	2215	20230605	-6.32	1985	20221130	4.53	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1985	4.53	20221201	0.00	N	433530	100	4 억		403	N	N	0	N	00	N
156	20231201	141043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	8625435	4163	393.85	2080	2085	2070	2700	1460	2080	2071.93	0.01	0	-2	2090	2085	2075	2070	2060	2087	2072	4	620	100	1490	5	1	4105000	85	115.28	1.04	12	0.10	18.00	1991.00	2215	20230605	-6.32	1985	20221130	4.53	2215	-6.32	20230605	1995	4.01	20230103	2215	-6.32	20230605	1985	4.53	20221201	0.00	N	433530	100	4 억		403	N	N	0	N	00	N
157	20231201	131047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	6342935	3063	289.78	2080	2085	2070	2700	1460	2080	2070.82	0.01	0	-2	2090	2085	2075	2070	2060	2087	2072	4	620	100	1490	5	1	4105000	86	115.83	1.05	12	0.07	18.00	1991.00	2215	20230605	-5.87	1985	20221130	5.04	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1985	5.04	20221201	0.00	N	433530	100	4 억		403	N	N	0	N	00	N
158	20231201	121053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	6342935	3063	289.78	2080	2085	2070	2700	1460	2080	2070.82	0.01	0	-2	2090	2085	2075	2070	2060	2087	2072	4	620	100	1490	5	1	4105000	86	115.83	1.05	12	0.07	18.00	1991.00	2215	20230605	-5.87	1985	20221130	5.04	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1985	5.04	20221201	0.00	N	433530	100	4 억		403	N	N	0	N	00	N
159	20231201	111046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	6342935	3063	289.78	2080	2085	2070	2700	1460	2080	2070.82	0.01	0	-2	2090	2085	2075	2070	2060	2087	2072	4	620	100	1490	5	1	4105000	86	115.83	1.05	12	0.07	18.00	1991.00	2215	20230605	-5.87	1985	20221130	5.04	2215	-5.87	20230605	1995	4.51	20230103	2215	-5.87	20230605	1985	5.04	20221201	0.00	N	433530	100	4 억		403	N	N	0	N	00	N
160	20231201	101055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	41600	20	1.89	2080	2080	2080	2700	1460	2080	2080.00	0.01	0	-2	2090	2085	2075	2070	2060	2087	2072	4	620	100	1490	5	1	4105000	85	115.56	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.09	1985	20221130	4.79	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1985	4.79	20221201	0.00	N	433530	100	4 억		403	N	N	0	N	00	N
161	20231201	091042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.01	0	0	2090	2085	2075	2070	2060	2087	2072	4	620	100	1490	5	1	4105000	85	115.56	1.04	12	0.00	18.00	1991.00	2215	20230605	-6.09	1985	20221130	4.79	2215	-6.09	20230605	1995	4.26	20230103	2215	-6.09	20230605	1985	4.79	20221201	0.00	N	433530	100	4 억		403	N	N	0	N	00	N