KissMeData/435620/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	161416	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	90	2	0.97	187953730	20046	93.41	9200	9450	9200	12020	6480	9250	9376.11	0.96	949	907	9296	9272	9226	9202	9156	9285	9215	22	2770	500	6840	10	1	4302000	402	55.60	0.96	12	0.47	168.00	9759.00	10400	20231215	-10.19	9180	20231222	1.74	10400	-10.19	20231215	9180	1.74	20231222	10400	-10.19	20231215	9180	1.74	20231222	0.00	N	435620	500	21 억		41403	N	N	0	N	00	N
3	20231229	151404	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	90	2	0.97	187953730	20046	93.41	9200	9450	9200	12020	6480	9250	9376.11	0.96	949	907	9296	9272	9226	9202	9156	9285	9215	22	2770	500	6840	10	1	4302000	402	55.60	0.96	12	0.47	168.00	9759.00	10400	20231215	-10.19	9180	20231222	1.74	10400	-10.19	20231215	9180	1.74	20231222	10400	-10.19	20231215	9180	1.74	20231222	0.00	N	435620	500	21 억		41403	N	N	0	N	00	N
4	20231229	141401	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	90	2	0.97	187953730	20046	93.41	9200	9450	9200	12020	6480	9250	9376.11	0.96	949	907	9296	9272	9226	9202	9156	9285	9215	22	2770	500	6840	10	1	4302000	402	55.60	0.96	12	0.47	168.00	9759.00	10400	20231215	-10.19	9180	20231222	1.74	10400	-10.19	20231215	9180	1.74	20231222	10400	-10.19	20231215	9180	1.74	20231222	0.00	N	435620	500	21 억		41403	N	N	0	N	00	N
5	20231229	131403	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	90	2	0.97	187953730	20046	93.41	9200	9450	9200	12020	6480	9250	9376.11	0.96	949	907	9296	9272	9226	9202	9156	9285	9215	22	2770	500	6840	10	1	4302000	402	55.60	0.96	12	0.47	168.00	9759.00	10400	20231215	-10.19	9180	20231222	1.74	10400	-10.19	20231215	9180	1.74	20231222	10400	-10.19	20231215	9180	1.74	20231222	0.00	N	435620	500	21 억		41403	N	N	0	N	00	N
6	20231229	121406	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	90	2	0.97	187953730	20046	93.41	9200	9450	9200	12020	6480	9250	9376.11	0.96	949	907	9296	9272	9226	9202	9156	9285	9215	22	2770	500	6840	10	1	4302000	402	55.60	0.96	12	0.47	168.00	9759.00	10400	20231215	-10.19	9180	20231222	1.74	10400	-10.19	20231215	9180	1.74	20231222	10400	-10.19	20231215	9180	1.74	20231222	0.00	N	435620	500	21 억		41403	N	N	0	N	00	N
7	20231229	111302	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	90	2	0.97	187953730	20046	93.41	9200	9450	9200	12020	6480	9250	9376.11	0.96	949	907	9296	9272	9226	9202	9156	9285	9215	22	2770	500	6840	10	1	4302000	402	55.60	0.96	12	0.47	168.00	9759.00	10400	20231215	-10.19	9180	20231222	1.74	10400	-10.19	20231215	9180	1.74	20231222	10400	-10.19	20231215	9180	1.74	20231222	0.00	N	435620	500	21 억		41403	N	N	0	N	00	N
8	20231229	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	90	2	0.97	187953730	20046	93.41	9200	9450	9200	12020	6480	9250	9376.11	0.96	949	907	9296	9272	9226	9202	9156	9285	9215	22	2770	500	6840	10	1	4302000	402	55.60	0.96	12	0.47	168.00	9759.00	10400	20231215	-10.19	9180	20231222	1.74	10400	-10.19	20231215	9180	1.74	20231222	10400	-10.19	20231215	9180	1.74	20231222	0.00	N	435620	500	21 억		41403	N	N	0	N	00	N
9	20231229	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	90	2	0.97	187953730	20046	93.41	9200	9450	9200	12020	6480	9250	9376.11	0.96	949	907	9296	9272	9226	9202	9156	9285	9215	22	2770	500	6840	10	1	4302000	402	55.60	0.96	12	0.47	168.00	9759.00	10400	20231215	-10.19	9180	20231222	1.74	10400	-10.19	20231215	9180	1.74	20231222	10400	-10.19	20231215	9180	1.74	20231222	0.00	N	435620	500	21 억		41403	N	N	0	N	00	N
10	20231228	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	90	2	0.97	187944180	20045	93.40	9200	9450	9200	12020	6480	9250	9376.11	0.94	0	907	9296	9272	9226	9202	9156	9285	9215	22	2770	500	6840	10	1	4302000	402	55.60	0.96	12	0.47	168.00	9759.00	10400	20231215	-10.19	9180	20231222	1.74	10400	-10.19	20231215	9180	1.74	20231222	10400	-10.19	20231215	9180	1.74	20231222	0.00	N	435620	500	21 억		40454	N	N	0	N	00	N
11	20231228	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	90	2	0.97	183348800	19553	91.11	9200	9450	9200	12020	6480	9250	9377.02	0.94	0	909	9296	9272	9226	9202	9156	9285	9215	22	2770	500	6840	10	1	4302000	402	55.60	0.96	12	0.45	168.00	9759.00	10400	20231215	-10.19	9180	20231222	1.74	10400	-10.19	20231215	9180	1.74	20231222	10400	-10.19	20231215	9180	1.74	20231222	0.00	N	435620	500	21 억		40454	N	N	0	N	00	N
12	20231228	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	90	2	0.97	175272840	18688	87.08	9200	9450	9200	12020	6480	9250	9378.90	0.94	0	914	9296	9272	9226	9202	9156	9285	9215	22	2770	500	6840	10	1	4302000	402	55.60	0.96	12	0.43	168.00	9759.00	10400	20231215	-10.19	9180	20231222	1.74	10400	-10.19	20231215	9180	1.74	20231222	10400	-10.19	20231215	9180	1.74	20231222	0.00	N	435620	500	21 억		40454	N	N	0	N	00	N
13	20231228	131316	57	100.00	KOSDAQ		금융	N	N	N	N		N	9300	50	2	0.54	166902520	17789	82.89	9200	9450	9200	12020	6480	9250	9382.34	0.94	0	841	9296	9272	9226	9202	9156	9285	9215	22	2770	500	6840	10	1	4302000	400	55.36	0.95	12	0.41	168.00	9759.00	10400	20231215	-10.58	9180	20231222	1.31	10400	-10.58	20231215	9180	1.31	20231222	10400	-10.58	20231215	9180	1.31	20231222	0.00	N	435620	500	21 억		40454	N	N	0	N	00	N
14	20231228	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	9300	50	2	0.54	154644890	16476	76.77	9200	9450	9200	12020	6480	9250	9386.07	0.94	0	508	9296	9272	9226	9202	9156	9285	9215	22	2770	500	6840	10	1	4302000	400	55.36	0.95	12	0.38	168.00	9759.00	10400	20231215	-10.58	9180	20231222	1.31	10400	-10.58	20231215	9180	1.31	20231222	10400	-10.58	20231215	9180	1.31	20231222	0.00	N	435620	500	21 억		40454	N	N	0	N	00	N
15	20231228	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	9290	40	2	0.43	146475240	15598	72.68	9200	9450	9200	12020	6480	9250	9390.64	0.94	0	160	9296	9272	9226	9202	9156	9285	9215	22	2770	500	6840	10	1	4302000	400	55.30	0.95	12	0.36	168.00	9759.00	10400	20231215	-10.67	9180	20231222	1.20	10400	-10.67	20231215	9180	1.20	20231222	10400	-10.67	20231215	9180	1.20	20231222	0.00	N	435620	500	21 억		40454	N	N	0	N	00	N
16	20231228	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	90	2	0.97	138491610	14741	68.69	9200	9450	9200	12020	6480	9250	9394.99	0.94	0	167	9296	9272	9226	9202	9156	9285	9215	22	2770	500	6840	10	1	4302000	402	55.60	0.96	12	0.34	168.00	9759.00	10400	20231215	-10.19	9180	20231222	1.74	10400	-10.19	20231215	9180	1.74	20231222	10400	-10.19	20231215	9180	1.74	20231222	0.00	N	435620	500	21 억		40454	N	N	0	N	00	N
17	20231228	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	150	2	1.62	36666610	3914	18.24	9200	9400	9200	12020	6480	9250	9368.07	0.94	0	7	9296	9272	9226	9202	9156	9285	9215	22	2770	500	6840	10	1	4302000	404	55.95	0.96	12	0.09	168.00	9759.00	10400	20231215	-9.62	9180	20231222	2.40	10400	-9.62	20231215	9180	2.40	20231222	10400	-9.62	20231215	9180	2.40	20231222	0.00	N	435620	500	21 억		40454	N	N	0	N	00	N
18	20231227	161247	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9250	10	2	0.11	197248190	21441	152.47	9240	9250	9180	12010	6470	9240	9199.58	0.94	0	55	9333	9286	9233	9186	9133	9260	9160	22	2770	500	6830	10	1	4302000	398	55.06	0.95	12	0.50	168.00	9759.00	10400	20231215	-11.06	9180	20231227	0.76	10400	-11.06	20231215	9180	0.76	20231227	10400	-11.06	20231215	9180	0.76	20231227	0.00	N	435620	500	21 억		40441	N	N	0	N	00	N
19	20231227	151307	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9240	0	3	0.00	195824690	21287	151.38	9240	9240	9180	12010	6470	9240	9199.26	0.94	0	54	9333	9286	9233	9186	9133	9260	9160	22	2770	500	6830	10	1	4302000	398	55.00	0.95	12	0.49	168.00	9759.00	10400	20231215	-11.15	9180	20231227	0.65	10400	-11.15	20231215	9180	0.65	20231227	10400	-11.15	20231215	9180	0.65	20231227	0.00	N	435620	500	21 억		40441	N	N	0	N	00	N
20	20231227	141259	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9180	-60	5	-0.65	183275400	19925	141.69	9240	9240	9180	12010	6470	9240	9198.26	0.94	0	0	9333	9286	9233	9186	9133	9260	9160	22	2770	500	6830	10	1	4302000	395	54.64	0.94	12	0.46	168.00	9759.00	10400	20231215	-11.73	9180	20231227	0.00	10400	-11.73	20231215	9180	0.00	20231227	10400	-11.73	20231215	9180	0.00	20231227	0.00	N	435620	500	21 억		40441	N	N	0	N	00	N
21	20231227	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	9190	-50	5	-0.54	89670050	9747	69.31	9240	9240	9190	12010	6470	9240	9199.76	0.94	0	0	9333	9286	9233	9186	9133	9260	9160	22	2770	500	6830	10	1	4302000	395	54.70	0.94	12	0.23	168.00	9759.00	10400	20231215	-11.63	9180	20231222	0.11	10400	-11.63	20231215	9180	0.11	20231222	10400	-11.63	20231215	9180	0.11	20231222	0.00	N	435620	500	21 억		40441	N	N	0	N	00	N
22	20231227	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	9190	-50	5	-0.54	75528680	8209	58.38	9240	9240	9190	12010	6470	9240	9200.72	0.94	0	0	9333	9286	9233	9186	9133	9260	9160	22	2770	500	6830	10	1	4302000	395	54.70	0.94	12	0.19	168.00	9759.00	10400	20231215	-11.63	9180	20231222	0.11	10400	-11.63	20231215	9180	0.11	20231222	10400	-11.63	20231215	9180	0.11	20231222	0.00	N	435620	500	21 억		40441	N	N	0	N	00	N
23	20231227	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	9190	-50	5	-0.54	65886130	7160	50.92	9240	9240	9190	12010	6470	9240	9201.97	0.94	0	0	9333	9286	9233	9186	9133	9260	9160	22	2770	500	6830	10	1	4302000	395	54.70	0.94	12	0.17	168.00	9759.00	10400	20231215	-11.63	9180	20231222	0.11	10400	-11.63	20231215	9180	0.11	20231222	10400	-11.63	20231215	9180	0.11	20231222	0.00	N	435620	500	21 억		40441	N	N	0	N	00	N
24	20231227	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	9190	-50	5	-0.54	44266390	4809	34.20	9240	9240	9190	12010	6470	9240	9204.91	0.94	0	0	9333	9286	9233	9186	9133	9260	9160	22	2770	500	6830	10	1	4302000	395	54.70	0.94	12	0.11	168.00	9759.00	10400	20231215	-11.63	9180	20231222	0.11	10400	-11.63	20231215	9180	0.11	20231222	10400	-11.63	20231215	9180	0.11	20231222	0.00	N	435620	500	21 억		40441	N	N	0	N	00	N
25	20231227	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	9210	-30	5	-0.32	5878500	638	4.54	9240	9240	9210	12010	6470	9240	9213.95	0.94	0	0	9333	9286	9233	9186	9133	9260	9160	22	2770	500	6830	10	1	4302000	396	54.82	0.94	12	0.01	168.00	9759.00	10400	20231215	-11.44	9180	20231222	0.33	10400	-11.44	20231215	9180	0.33	20231222	10400	-11.44	20231215	9180	0.33	20231222	0.00	N	435620	500	21 억		40441	N	N	0	N	00	N
26	20231226	161302	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9240	-40	5	-0.43	129305830	14062	41.84	9250	9280	9180	12060	6500	9280	9195.41	0.94	0	0	9360	9320	9250	9210	9140	9340	9230	22	2780	500	6860	10	1	4302000	398	55.00	0.95	12	0.33	168.00	9759.00	10400	20231215	-11.15	9180	20231226	0.65	10400	-11.15	20231215	9180	0.65	20231226	10400	-11.15	20231215	9180	0.65	20231226	0.00	N	435620	500	21 억		40441	N	N	0	N	00	N
27	20231226	151301	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9200	-80	5	-0.86	127465750	13862	41.24	9250	9280	9180	12060	6500	9280	9195.34	0.94	0	0	9360	9320	9250	9210	9140	9340	9230	22	2780	500	6860	10	1	4302000	396	54.76	0.94	12	0.32	168.00	9759.00	10400	20231215	-11.54	9180	20231226	0.22	10400	-11.54	20231215	9180	0.22	20231226	10400	-11.54	20231215	9180	0.22	20231226	0.00	N	435620	500	21 억		40441	N	N	0	N	00	N
28	20231226	141304	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9180	-100	5	-1.08	99539910	10823	32.20	9250	9280	9180	12060	6500	9280	9197.07	0.94	0	0	9360	9320	9250	9210	9140	9340	9230	22	2780	500	6860	10	1	4302000	395	54.64	0.94	12	0.25	168.00	9759.00	10400	20231215	-11.73	9180	20231226	0.00	10400	-11.73	20231215	9180	0.00	20231226	10400	-11.73	20231215	9180	0.00	20231226	0.00	N	435620	500	21 억		40441	N	N	0	N	00	N
29	20231226	131302	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9180	-100	5	-1.08	69118330	7511	22.35	9250	9280	9180	12060	6500	9280	9202.28	0.94	0	0	9360	9320	9250	9210	9140	9340	9230	22	2780	500	6860	10	1	4302000	395	54.64	0.94	12	0.17	168.00	9759.00	10400	20231215	-11.73	9180	20231226	0.00	10400	-11.73	20231215	9180	0.00	20231226	10400	-11.73	20231215	9180	0.00	20231226	0.00	N	435620	500	21 억		40441	N	N	0	N	00	N
30	20231226	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	9190	-90	5	-0.97	64863810	7048	20.97	9250	9280	9190	12060	6500	9280	9203.15	0.94	0	0	9360	9320	9250	9210	9140	9340	9230	22	2780	500	6860	10	1	4302000	395	54.70	0.94	12	0.16	168.00	9759.00	10400	20231215	-11.63	9180	20231222	0.11	10400	-11.63	20231215	9180	0.11	20231222	10400	-11.63	20231215	9180	0.11	20231222	0.00	N	435620	500	21 억		40441	N	N	0	N	00	N
31	20231226	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	9200	-80	5	-0.86	63715030	6923	20.60	9250	9280	9200	12060	6500	9280	9203.38	0.94	0	0	9360	9320	9250	9210	9140	9340	9230	22	2780	500	6860	10	1	4302000	396	54.76	0.94	12	0.16	168.00	9759.00	10400	20231215	-11.54	9180	20231222	0.22	10400	-11.54	20231215	9180	0.22	20231222	10400	-11.54	20231215	9180	0.22	20231222	0.00	N	435620	500	21 억		40441	N	N	0	N	00	N
32	20231226	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	9200	-80	5	-0.86	38522460	4185	12.45	9250	9280	9200	12060	6500	9280	9204.89	0.94	0	0	9360	9320	9250	9210	9140	9340	9230	22	2780	500	6860	10	1	4302000	396	54.76	0.94	12	0.10	168.00	9759.00	10400	20231215	-11.54	9180	20231222	0.22	10400	-11.54	20231215	9180	0.22	20231222	10400	-11.54	20231215	9180	0.22	20231222	0.00	N	435620	500	21 억		40441	N	N	0	N	00	N
33	20231226	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	9220	-60	5	-0.65	3582170	388	1.15	9250	9280	9220	12060	6500	9280	9232.40	0.94	0	0	9360	9320	9250	9210	9140	9340	9230	22	2780	500	6860	10	1	4302000	397	54.88	0.94	12	0.01	168.00	9759.00	10400	20231215	-11.35	9180	20231222	0.44	10400	-11.35	20231215	9180	0.44	20231222	10400	-11.35	20231215	9180	0.44	20231222	0.00	N	435620	500	21 억		40441	N	N	0	N	00	N
34	20231222	161242	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9280	0	3	0.00	309777380	33608	123.63	9250	9290	9180	12060	6500	9280	9217.37	0.94	0	191	9426	9352	9276	9202	9126	9390	9240	22	2780	500	6860	10	1	4302000	399	55.24	0.95	12	0.78	168.00	9759.00	10400	20231215	-10.77	9180	20231222	1.09	10400	-10.77	20231215	9180	1.09	20231222	10400	-10.77	20231215	9180	1.09	20231222	0.00	N	435620	500	21 억		40450	N	N	0	N	00	N
35	20231222	151236	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9270	-10	5	-0.11	308209270	33438	123.00	9250	9290	9180	12060	6500	9280	9217.34	0.94	0	187	9426	9352	9276	9202	9126	9390	9240	22	2780	500	6860	10	1	4302000	399	55.18	0.95	12	0.78	168.00	9759.00	10400	20231215	-10.87	9180	20231222	0.98	10400	-10.87	20231215	9180	0.98	20231222	10400	-10.87	20231215	9180	0.98	20231222	0.00	N	435620	500	21 억		40450	N	N	0	N	00	N
36	20231222	141238	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9200	-80	5	-0.86	211655630	22936	84.37	9250	9290	9200	12060	6500	9280	9228.10	0.94	0	151	9426	9352	9276	9202	9126	9390	9240	22	2780	500	6860	10	1	4302000	396	54.76	0.94	12	0.53	168.00	9759.00	10400	20231215	-11.54	9200	20231222	0.00	10400	-11.54	20231215	9200	0.00	20231222	10400	-11.54	20231215	9200	0.00	20231222	0.00	N	435620	500	21 억		40450	N	N	0	N	00	N
37	20231222	131236	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9220	-60	5	-0.65	186578810	20212	74.35	9250	9290	9200	12060	6500	9280	9231.09	0.94	0	111	9426	9352	9276	9202	9126	9390	9240	22	2780	500	6860	10	1	4302000	397	54.88	0.94	12	0.47	168.00	9759.00	10400	20231215	-11.35	9200	20231222	0.22	10400	-11.35	20231215	9200	0.22	20231222	10400	-11.35	20231215	9200	0.22	20231222	0.00	N	435620	500	21 억		40450	N	N	0	N	00	N
38	20231222	121237	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9200	-80	5	-0.86	159341320	17255	63.47	9250	9290	9200	12060	6500	9280	9234.50	0.94	0	75	9426	9352	9276	9202	9126	9390	9240	22	2780	500	6860	10	1	4302000	396	54.76	0.94	12	0.40	168.00	9759.00	10400	20231215	-11.54	9200	20231222	0.00	10400	-11.54	20231215	9200	0.00	20231222	10400	-11.54	20231215	9200	0.00	20231222	0.00	N	435620	500	21 억		40450	N	N	0	N	00	N
39	20231222	111234	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9260	-20	5	-0.22	132036970	14299	52.60	9250	9290	9200	12060	6500	9280	9234.00	0.94	0	48	9426	9352	9276	9202	9126	9390	9240	22	2780	500	6860	10	1	4302000	398	55.12	0.95	12	0.33	168.00	9759.00	10400	20231215	-10.96	9200	20231222	0.65	10400	-10.96	20231215	9200	0.65	20231222	10400	-10.96	20231215	9200	0.65	20231222	0.00	N	435620	500	21 억		40450	N	N	0	N	00	N
40	20231222	101231	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9240	-40	5	-0.43	101426080	10987	40.42	9250	9290	9200	12060	6500	9280	9231.46	0.94	0	12	9426	9352	9276	9202	9126	9390	9240	22	2780	500	6860	10	1	4302000	398	55.00	0.95	12	0.26	168.00	9759.00	10400	20231215	-11.15	9200	20231222	0.43	10400	-11.15	20231215	9200	0.43	20231222	10400	-11.15	20231215	9200	0.43	20231222	0.00	N	435620	500	21 억		40450	N	N	0	N	00	N
41	20231222	091236	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9280	0	3	0.00	43487980	4722	17.37	9250	9280	9200	12060	6500	9280	9209.65	0.94	0	0	9426	9352	9276	9202	9126	9390	9240	22	2780	500	6860	10	1	4302000	399	55.24	0.95	12	0.11	168.00	9759.00	10400	20231215	-10.77	9200	20231222	0.87	10400	-10.77	20231215	9200	0.87	20231222	10400	-10.77	20231215	9200	0.87	20231222	0.00	N	435620	500	21 억		40450	N	N	0	N	00	N
42	20231221	161226	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9280	-50	5	-0.54	250850850	27175	111.15	9260	9350	9200	12120	6540	9330	9230.95	0.94	0	997	9516	9422	9326	9232	9136	9375	9185	22	2790	500	6900	10	1	4302000	399	55.24	0.95	12	0.63	168.00	9759.00	10400	20231215	-10.77	9200	20231221	0.87	10400	-10.77	20231215	9200	0.87	20231221	10400	-10.77	20231215	9200	0.87	20231221	0.00	N	435620	500	21 억		40453	N	N	0	N	00	N
43	20231221	151232	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9280	-50	5	-0.54	246718910	26729	109.33	9260	9350	9200	12120	6540	9330	9230.38	0.94	0	930	9516	9422	9326	9232	9136	9375	9185	22	2790	500	6900	10	1	4302000	399	55.24	0.95	12	0.62	168.00	9759.00	10400	20231215	-10.77	9200	20231221	0.87	10400	-10.77	20231215	9200	0.87	20231221	10400	-10.77	20231215	9200	0.87	20231221	0.00	N	435620	500	21 억		40453	N	N	0	N	00	N
44	20231221	141228	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9210	-120	5	-1.29	201008970	21783	89.10	9260	9350	9200	12120	6540	9330	9227.79	0.94	0	9	9516	9422	9326	9232	9136	9375	9185	22	2790	500	6900	10	1	4302000	396	54.82	0.94	12	0.51	168.00	9759.00	10400	20231215	-11.44	9200	20231221	0.11	10400	-11.44	20231215	9200	0.11	20231221	10400	-11.44	20231215	9200	0.11	20231221	0.00	N	435620	500	21 억		40453	N	N	0	N	00	N
45	20231221	131225	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9210	-120	5	-1.29	184735200	20016	81.87	9260	9350	9210	12120	6540	9330	9229.38	0.94	0	9	9516	9422	9326	9232	9136	9375	9185	22	2790	500	6900	10	1	4302000	396	54.82	0.94	12	0.47	168.00	9759.00	10400	20231215	-11.44	9210	20231221	0.00	10400	-11.44	20231215	9210	0.00	20231221	10400	-11.44	20231215	9210	0.00	20231221	0.00	N	435620	500	21 억		40453	N	N	0	N	00	N
46	20231221	121234	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9220	-110	5	-1.18	145593180	15769	64.50	9260	9350	9210	12120	6540	9330	9232.87	0.94	0	9	9516	9422	9326	9232	9136	9375	9185	22	2790	500	6900	10	1	4302000	397	54.88	0.94	12	0.37	168.00	9759.00	10400	20231215	-11.35	9210	20231221	0.11	10400	-11.35	20231215	9210	0.11	20231221	10400	-11.35	20231215	9210	0.11	20231221	0.00	N	435620	500	21 억		40453	N	N	0	N	00	N
47	20231221	111233	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9220	-110	5	-1.18	137153110	14853	60.75	9260	9350	9210	12120	6540	9330	9234.03	0.94	0	9	9516	9422	9326	9232	9136	9375	9185	22	2790	500	6900	10	1	4302000	397	54.88	0.94	12	0.35	168.00	9759.00	10400	20231215	-11.35	9210	20231221	0.11	10400	-11.35	20231215	9210	0.11	20231221	10400	-11.35	20231215	9210	0.11	20231221	0.00	N	435620	500	21 억		40453	N	N	0	N	00	N
48	20231221	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	9280	-50	5	-0.54	20448150	2206	9.02	9260	9350	9240	12120	6540	9330	9269.33	0.94	0	0	9516	9422	9326	9232	9136	9375	9185	22	2790	500	6900	10	1	4302000	399	55.24	0.95	12	0.05	168.00	9759.00	10400	20231215	-10.77	9210	20231219	0.76	10400	-10.77	20231215	9210	0.76	20231219	10400	-10.77	20231215	9210	0.76	20231219	0.00	N	435620	500	21 억		40453	N	N	0	N	00	N
49	20231221	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	20	2	0.21	5214300	563	2.30	9260	9350	9260	12120	6540	9330	9261.63	0.94	0	0	9516	9422	9326	9232	9136	9375	9185	22	2790	500	6900	10	1	4302000	402	55.65	0.96	12	0.01	168.00	9759.00	10400	20231215	-10.10	9210	20231219	1.52	10400	-10.10	20231215	9210	1.52	20231219	10400	-10.10	20231215	9210	1.52	20231219	0.00	N	435620	500	21 억		40453	N	N	0	N	00	N
50	20231220	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	40	2	0.43	226555280	24448	51.76	9370	9420	9230	12070	6510	9290	9266.82	0.94	0	6	9503	9396	9303	9196	9103	9350	9150	22	2780	500	6870	10	1	4302000	401	55.54	0.96	12	0.57	168.00	9759.00	10400	20231215	-10.29	9210	20231219	1.30	10400	-10.29	20231215	9210	1.30	20231219	10400	-10.29	20231215	9210	1.30	20231219	0.00	N	435620	500	21 억		40447	N	N	0	N	00	N
51	20231220	151331	57	100.00	KOSDAQ		금융	N	N	N	N		N	9230	-60	5	-0.65	222308650	23988	50.79	9370	9420	9230	12070	6510	9290	9267.49	0.94	0	6	9503	9396	9303	9196	9103	9350	9150	22	2780	500	6870	10	1	4302000	397	54.94	0.95	12	0.56	168.00	9759.00	10400	20231215	-11.25	9210	20231219	0.22	10400	-11.25	20231215	9210	0.22	20231219	10400	-11.25	20231215	9210	0.22	20231219	0.00	N	435620	500	21 억		40447	N	N	0	N	00	N
52	20231220	141357	57	100.00	KOSDAQ		금융	N	N	N	N		N	9230	-60	5	-0.65	188666750	20345	43.08	9370	9420	9230	12070	6510	9290	9273.37	0.94	0	6	9503	9396	9303	9196	9103	9350	9150	22	2780	500	6870	10	1	4302000	397	54.94	0.95	12	0.47	168.00	9759.00	10400	20231215	-11.25	9210	20231219	0.22	10400	-11.25	20231215	9210	0.22	20231219	10400	-11.25	20231215	9210	0.22	20231219	0.00	N	435620	500	21 억		40447	N	N	0	N	00	N
53	20231220	131343	57	100.00	KOSDAQ		금융	N	N	N	N		N	9240	-50	5	-0.54	140932600	15177	32.13	9370	9420	9240	12070	6510	9290	9285.93	0.94	0	16	9503	9396	9303	9196	9103	9350	9150	22	2780	500	6870	10	1	4302000	398	55.00	0.95	12	0.35	168.00	9759.00	10400	20231215	-11.15	9210	20231219	0.33	10400	-11.15	20231215	9210	0.33	20231219	10400	-11.15	20231215	9210	0.33	20231219	0.00	N	435620	500	21 억		40447	N	N	0	N	00	N
54	20231220	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	9260	-30	5	-0.32	98768760	10622	22.49	9370	9420	9260	12070	6510	9290	9298.51	0.94	0	16	9503	9396	9303	9196	9103	9350	9150	22	2780	500	6870	10	1	4302000	398	55.12	0.95	12	0.25	168.00	9759.00	10400	20231215	-10.96	9210	20231219	0.54	10400	-10.96	20231215	9210	0.54	20231219	10400	-10.96	20231215	9210	0.54	20231219	0.00	N	435620	500	21 억		40447	N	N	0	N	00	N
55	20231220	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	9260	-30	5	-0.32	69093900	7418	15.71	9370	9420	9260	12070	6510	9290	9314.36	0.94	0	16	9503	9396	9303	9196	9103	9350	9150	22	2780	500	6870	10	1	4302000	398	55.12	0.95	12	0.17	168.00	9759.00	10400	20231215	-10.96	9210	20231219	0.54	10400	-10.96	20231215	9210	0.54	20231219	10400	-10.96	20231215	9210	0.54	20231219	0.00	N	435620	500	21 억		40447	N	N	0	N	00	N
56	20231220	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	9290	0	3	0.00	45681950	4893	10.36	9370	9420	9280	12070	6510	9290	9336.18	0.94	0	16	9503	9396	9303	9196	9103	9350	9150	22	2780	500	6870	10	1	4302000	400	55.30	0.95	12	0.11	168.00	9759.00	10400	20231215	-10.67	9210	20231219	0.87	10400	-10.67	20231215	9210	0.87	20231219	10400	-10.67	20231215	9210	0.87	20231219	0.00	N	435620	500	21 억		40447	N	N	0	N	00	N
57	20231220	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	9420	130	2	1.40	4700820	500	1.06	9370	9420	9370	12070	6510	9290	9401.64	0.94	0	0	9503	9396	9303	9196	9103	9350	9150	22	2780	500	6870	10	1	4302000	405	56.07	0.97	12	0.01	168.00	9759.00	10400	20231215	-9.42	9210	20231219	2.28	10400	-9.42	20231215	9210	2.28	20231219	10400	-9.42	20231215	9210	2.28	20231219	0.00	N	435620	500	21 억		40447	N	N	0	N	00	N
58	20231219	161226	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9290	-70	5	-0.75	439598980	47230	146.31	9360	9410	9210	12160	6560	9360	9307.62	0.94	0	-4010	9580	9470	9410	9300	9240	9445	9275	22	2800	500	6920	10	1	4302000	400	55.30	0.95	12	1.10	168.00	9759.00	10400	20231215	-10.67	9210	20231219	0.87	10400	-10.67	20231215	9210	0.87	20231219	10400	-10.67	20231215	9210	0.87	20231219	0.00	N	435620	500	21 억		40510	N	N	0	N	00	N
59	20231219	151230	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9290	-70	5	-0.75	435919370	46834	145.08	9360	9410	9210	12160	6560	9360	9307.75	0.94	0	-3881	9580	9470	9410	9300	9240	9445	9275	22	2800	500	6920	10	1	4302000	400	55.30	0.95	12	1.09	168.00	9759.00	10400	20231215	-10.67	9210	20231219	0.87	10400	-10.67	20231215	9210	0.87	20231219	10400	-10.67	20231215	9210	0.87	20231219	0.00	N	435620	500	21 억		40510	N	N	0	N	00	N
60	20231219	141225	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9290	-70	5	-0.75	363273250	39017	120.87	9360	9410	9210	12160	6560	9360	9310.64	0.94	0	-2937	9580	9470	9410	9300	9240	9445	9275	22	2800	500	6920	10	1	4302000	400	55.30	0.95	12	0.91	168.00	9759.00	10400	20231215	-10.67	9210	20231219	0.87	10400	-10.67	20231215	9210	0.87	20231219	10400	-10.67	20231215	9210	0.87	20231219	0.00	N	435620	500	21 억		40510	N	N	0	N	00	N
61	20231219	131232	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9360	0	3	0.00	305884890	32869	101.82	9360	9410	9210	12160	6560	9360	9306.18	0.94	0	-141	9580	9470	9410	9300	9240	9445	9275	22	2800	500	6920	10	1	4302000	403	55.71	0.96	12	0.76	168.00	9759.00	10400	20231215	-10.00	9210	20231219	1.63	10400	-10.00	20231215	9210	1.63	20231219	10400	-10.00	20231215	9210	1.63	20231219	0.00	N	435620	500	21 억		40510	N	N	0	N	00	N
62	20231219	121234	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9330	-30	5	-0.32	276302560	29701	92.01	9360	9410	9210	12160	6560	9360	9302.80	0.94	0	-69	9580	9470	9410	9300	9240	9445	9275	22	2800	500	6920	10	1	4302000	401	55.54	0.96	12	0.69	168.00	9759.00	10400	20231215	-10.29	9210	20231219	1.30	10400	-10.29	20231215	9210	1.30	20231219	10400	-10.29	20231215	9210	1.30	20231219	0.00	N	435620	500	21 억		40510	N	N	0	N	00	N
63	20231219	111229	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9330	-30	5	-0.32	235717150	25356	78.55	9360	9410	9210	12160	6560	9360	9296.31	0.94	0	-66	9580	9470	9410	9300	9240	9445	9275	22	2800	500	6920	10	1	4302000	401	55.54	0.96	12	0.59	168.00	9759.00	10400	20231215	-10.29	9210	20231219	1.30	10400	-10.29	20231215	9210	1.30	20231219	10400	-10.29	20231215	9210	1.30	20231219	0.00	N	435620	500	21 억		40510	N	N	0	N	00	N
64	20231219	101225	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9330	-30	5	-0.32	216450010	23292	72.15	9360	9410	9210	12160	6560	9360	9292.89	0.94	0	0	9580	9470	9410	9300	9240	9445	9275	22	2800	500	6920	10	1	4302000	401	55.54	0.96	12	0.54	168.00	9759.00	10400	20231215	-10.29	9210	20231219	1.30	10400	-10.29	20231215	9210	1.30	20231219	10400	-10.29	20231215	9210	1.30	20231219	0.00	N	435620	500	21 억		40510	N	N	0	N	00	N
65	20231219	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	50	2	0.53	2826770	302	0.94	9360	9410	9360	12160	6560	9360	9360.17	0.94	0	0	9580	9470	9410	9300	9240	9445	9275	22	2800	500	6920	10	1	4302000	405	56.01	0.96	12	0.01	168.00	9759.00	10400	20231215	-9.52	9320	20231215	0.97	10400	-9.52	20231215	9320	0.97	20231215	10400	-9.52	20231215	9320	0.97	20231215	0.00	N	435620	500	21 억		40510	N	N	0	N	00	N
66	20231218	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	-100	5	-1.06	302728440	32189	7.49	9360	9520	9350	12290	6630	9460	9403.84	0.94	0	22	10806	10132	9726	9052	8646	9930	8850	22	2830	500	7000	10	1	4302000	403	55.71	0.96	12	0.75	168.00	9759.00	10400	20231215	-10.00	9320	20231215	0.43	10400	-10.00	20231215	9320	0.43	20231215	10400	-10.00	20231215	9320	0.43	20231215	0.00	N	435620	500	21 억		40488	N	N	0	N	00	N
67	20231218	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	-80	5	-0.85	281475050	29920	6.96	9360	9520	9350	12290	6630	9460	9406.70	0.94	0	30	10806	10132	9726	9052	8646	9930	8850	22	2830	500	7000	10	1	4302000	404	55.83	0.96	12	0.70	168.00	9759.00	10400	20231215	-9.81	9320	20231215	0.64	10400	-9.81	20231215	9320	0.64	20231215	10400	-9.81	20231215	9320	0.64	20231215	0.00	N	435620	500	21 억		40488	N	N	0	N	00	N
68	20231218	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	-70	5	-0.74	209945380	22296	5.19	9360	9520	9350	12290	6630	9460	9415.28	0.94	0	84	10806	10132	9726	9052	8646	9930	8850	22	2830	500	7000	10	1	4302000	404	55.89	0.96	12	0.52	168.00	9759.00	10400	20231215	-9.71	9320	20231215	0.75	10400	-9.71	20231215	9320	0.75	20231215	10400	-9.71	20231215	9320	0.75	20231215	0.00	N	435620	500	21 억		40488	N	N	0	N	00	N
69	20231218	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	-60	5	-0.63	183260480	19453	4.53	9360	9520	9350	12290	6630	9460	9419.64	0.94	0	92	10806	10132	9726	9052	8646	9930	8850	22	2830	500	7000	10	1	4302000	404	55.95	0.96	12	0.45	168.00	9759.00	10400	20231215	-9.62	9320	20231215	0.86	10400	-9.62	20231215	9320	0.86	20231215	10400	-9.62	20231215	9320	0.86	20231215	0.00	N	435620	500	21 억		40488	N	N	0	N	00	N
70	20231218	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	-50	5	-0.53	160195990	16998	3.95	9360	9520	9350	12290	6630	9460	9423.32	0.94	0	92	10806	10132	9726	9052	8646	9930	8850	22	2830	500	7000	10	1	4302000	405	56.01	0.96	12	0.40	168.00	9759.00	10400	20231215	-9.52	9320	20231215	0.97	10400	-9.52	20231215	9320	0.97	20231215	10400	-9.52	20231215	9320	0.97	20231215	0.00	N	435620	500	21 억		40488	N	N	0	N	00	N
71	20231218	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	-60	5	-0.63	123971850	13140	3.06	9360	9520	9350	12290	6630	9460	9433.69	0.94	0	89	10806	10132	9726	9052	8646	9930	8850	22	2830	500	7000	10	1	4302000	404	55.95	0.96	12	0.31	168.00	9759.00	10400	20231215	-9.62	9320	20231215	0.86	10400	-9.62	20231215	9320	0.86	20231215	10400	-9.62	20231215	9320	0.86	20231215	0.00	N	435620	500	21 억		40488	N	N	0	N	00	N
72	20231218	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	9480	20	2	0.21	79609640	8435	1.96	9360	9520	9350	12290	6630	9460	9436.63	0.94	0	-46	10806	10132	9726	9052	8646	9930	8850	22	2830	500	7000	10	1	4302000	408	56.43	0.97	12	0.20	168.00	9759.00	10400	20231215	-8.85	9320	20231215	1.72	10400	-8.85	20231215	9320	1.72	20231215	10400	-8.85	20231215	9320	1.72	20231215	0.00	N	435620	500	21 억		40488	N	N	0	N	00	N
73	20231218	091212	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	-60	5	-0.63	26910190	2867	0.67	9360	9410	9350	12290	6630	9460	9370.59	0.94	0	-36	10806	10132	9726	9052	8646	9930	8850	22	2830	500	7000	10	1	4302000	404	55.95	0.96	12	0.07	168.00	9759.00	10400	20231215	-9.62	9320	20231215	0.86	10400	-9.62	20231215	9320	0.86	20231215	10400	-9.62	20231215	9320	0.86	20231215	0.00	N	435620	500	21 억		40488	N	N	0	N	00	N
74	20231215	161216	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9460	-630	5	-6.24	4143105170	429160	0.00	10090	10400	9320	13110	7070	10090	9654.02	0.87	0	-24051	9760	9760	9760	9760	9760	9760	9760	22	3020	500	2920	10	1	4302000	407	56.31	0.97	12	9.98	168.00	9759.00	10400	20231215	-9.04	9320	20231215	1.50	10400	-9.04	20231215	9320	1.50	20231215	10400	-9.04	20231215	9320	1.50	20231215	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
75	20231215	151221	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9440	-650	5	-6.44	4084169560	422889	0.00	10090	10400	9320	13110	7070	10090	9657.78	0.87	0	-23571	9760	9760	9760	9760	9760	9760	9760	22	3020	500	2920	10	1	4302000	406	56.19	0.97	12	9.83	168.00	9759.00	10400	20231215	-9.23	9320	20231215	1.29	10400	-9.23	20231215	9320	1.29	20231215	10400	-9.23	20231215	9320	1.29	20231215	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
76	20231215	141219	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9350	-740	5	-7.33	3830492550	395849	0.00	10090	10400	9320	13110	7070	10090	9676.65	0.87	0	-18414	9760	9760	9760	9760	9760	9760	9760	22	3020	500	2920	10	1	4302000	402	55.65	0.96	12	9.20	168.00	9759.00	10400	20231215	-10.10	9320	20231215	0.32	10400	-10.10	20231215	9320	0.32	20231215	10400	-10.10	20231215	9320	0.32	20231215	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
77	20231215	131213	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9350	-740	5	-7.33	3628664370	374228	0.00	10090	10400	9350	13110	7070	10090	9696.40	0.87	0	-13402	9760	9760	9760	9760	9760	9760	9760	22	3020	500	2920	10	1	4302000	402	55.65	0.96	12	8.70	168.00	9759.00	10400	20231215	-10.10	9350	20231215	0.00	10400	-10.10	20231215	9350	0.00	20231215	10400	-10.10	20231215	9350	0.00	20231215	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
78	20231215	121213	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9390	-700	5	-6.94	3372035540	346874	0.00	10090	10400	9390	13110	7070	10090	9721.21	0.87	0	-12051	9760	9760	9760	9760	9760	9760	9760	22	3020	500	2920	10	1	4302000	404	55.89	0.96	12	8.06	168.00	9759.00	10400	20231215	-9.71	9390	20231215	0.00	10400	-9.71	20231215	9390	0.00	20231215	10400	-9.71	20231215	9390	0.00	20231215	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
79	20231215	111207	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9420	-670	5	-6.64	3178927690	326339	0.00	10090	10400	9400	13110	7070	10090	9741.18	0.87	0	-12051	9760	9760	9760	9760	9760	9760	9760	22	3020	500	2920	10	1	4302000	405	56.07	0.97	12	7.59	168.00	9759.00	10400	20231215	-9.42	9400	20231215	0.21	10400	-9.42	20231215	9400	0.21	20231215	10400	-9.42	20231215	9400	0.21	20231215	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
80	20231215	101213	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9460	-630	5	-6.24	2832550410	289783	0.00	10090	10400	9400	13110	7070	10090	9774.73	0.87	0	-12051	9760	9760	9760	9760	9760	9760	9760	22	3020	500	2920	10	1	4302000	407	56.31	0.97	12	6.74	168.00	9759.00	10400	20231215	-9.04	9400	20231215	0.64	10400	-9.04	20231215	9400	0.64	20231215	10400	-9.04	20231215	9400	0.64	20231215	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
81	20231215	091217	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9600	-490	5	-4.86	1843965560	185708	0.00	10090	10400	9510	13110	7070	10090	9929.38	0.87	0	-2097	9760	9760	9760	9760	9760	9760	9760	22	3020	500	2920	10	1	4302000	413	57.14	0.98	12	4.32	168.00	9759.00	10400	20231215	-7.69	9430	20221219	1.80	10400	-7.69	20231215	9450	1.59	20230104	10400	-7.69	20231215	9430	1.80	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
82	20231214	161208	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
83	20231214	151249	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
84	20231214	141218	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
85	20231214	131246	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
86	20231214	121311	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
87	20231214	111245	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
88	20231214	101157	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
89	20231214	091137	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
90	20231213	161203	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
91	20231213	151229	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
92	20231213	141227	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
93	20231213	131231	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
94	20231213	121227	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
95	20231213	111233	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
96	20231213	101239	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
97	20231213	091225	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
98	20231212	161141	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
99	20231212	151147	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
100	20231212	141043	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
101	20231212	131048	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
102	20231212	121036	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
103	20231212	111054	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
104	20231212	101139	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
105	20231212	091138	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
106	20231211	161141	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
107	20231211	151136	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
108	20231211	141138	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
109	20231211	131133	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
110	20231211	121136	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
111	20231211	111130	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
112	20231211	101130	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
113	20231211	091130	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
114	20231208	161121	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
115	20231208	151124	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
116	20231208	141123	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
117	20231208	131121	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
118	20231208	121118	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
119	20231208	111113	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
120	20231208	101122	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
121	20231208	091112	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
122	20231207	161112	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
123	20231207	151114	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
124	20231207	141113	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
125	20231207	131110	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
126	20231207	121111	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
127	20231207	111057	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
128	20231207	101106	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
129	20231207	091110	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
130	20231206	161058	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
131	20231206	151117	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
132	20231206	141113	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
133	20231206	131100	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
134	20231206	121050	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
135	20231206	111115	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
136	20231206	101104	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
137	20231206	091106	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
138	20231205	161107	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
139	20231205	151105	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
140	20231205	141102	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
141	20231205	131058	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
142	20231205	121057	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
143	20231205	111056	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
144	20231205	101059	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
145	20231205	091055	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
146	20231204	161053	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
147	20231204	151055	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
148	20231204	141047	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
149	20231204	131047	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
150	20231204	121048	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
151	20231204	111051	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
152	20231204	101048	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
153	20231204	091047	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
154	20231201	161048	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
155	20231201	151045	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
156	20231201	141044	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
157	20231201	131048	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
158	20231201	121054	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
159	20231201	111047	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
160	20231201	101056	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
161	20231201	091043	58	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9960	20230515	-2.01	9430	20221219	3.50	9960	-2.01	20230515	9450	3.28	20230104	9960	-2.01	20230515	9430	3.50	20221219	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N