KissMeData/307930/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	161238	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6670	550	2	8.99	51471613590	7624974	2767.74	6200	7170	6030	7950	4290	6120	6752.05	0.00	-30539	-79208	6293	6206	6113	6026	5933	6250	6070	98	1830	500	3670	10	1	15610000	1041	16.07	1.35	12	48.85	415.00	4955.00	12750	20230719	-47.69	4400	20231023	51.59	12750	-47.69	20230719	4400	51.59	20231023	12750	-47.69	20230719	4400	51.59	20231023	3.50	N	307930	500	97 억		0	N	N	0	N	00	N
3	20231229	151223	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6670	550	2	8.99	51471613590	7624974	2767.74	6200	7170	6030	7950	4290	6120	6752.05	0.00	-30539	-79208	6293	6206	6113	6026	5933	6250	6070	98	1830	500	3670	10	1	15610000	1041	16.07	1.35	12	48.85	415.00	4955.00	12750	20230719	-47.69	4400	20231023	51.59	12750	-47.69	20230719	4400	51.59	20231023	12750	-47.69	20230719	4400	51.59	20231023	3.50	N	307930	500	97 억		0	N	N	0	N	00	N
4	20231229	141221	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6670	550	2	8.99	51471613590	7624974	2767.74	6200	7170	6030	7950	4290	6120	6752.05	0.00	-30539	-79208	6293	6206	6113	6026	5933	6250	6070	98	1830	500	3670	10	1	15610000	1041	16.07	1.35	12	48.85	415.00	4955.00	12750	20230719	-47.69	4400	20231023	51.59	12750	-47.69	20230719	4400	51.59	20231023	12750	-47.69	20230719	4400	51.59	20231023	3.50	N	307930	500	97 억		0	N	N	0	N	00	N
5	20231229	131223	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6670	550	2	8.99	51471613590	7624974	2767.74	6200	7170	6030	7950	4290	6120	6752.05	0.00	-30539	-79208	6293	6206	6113	6026	5933	6250	6070	98	1830	500	3670	10	1	15610000	1041	16.07	1.35	12	48.85	415.00	4955.00	12750	20230719	-47.69	4400	20231023	51.59	12750	-47.69	20230719	4400	51.59	20231023	12750	-47.69	20230719	4400	51.59	20231023	3.50	N	307930	500	97 억		0	N	N	0	N	00	N
6	20231229	121226	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6670	550	2	8.99	51471613590	7624974	2767.74	6200	7170	6030	7950	4290	6120	6752.05	0.00	-30539	-79208	6293	6206	6113	6026	5933	6250	6070	98	1830	500	3670	10	1	15610000	1041	16.07	1.35	12	48.85	415.00	4955.00	12750	20230719	-47.69	4400	20231023	51.59	12750	-47.69	20230719	4400	51.59	20231023	12750	-47.69	20230719	4400	51.59	20231023	3.50	N	307930	500	97 억		0	N	N	0	N	00	N
7	20231229	111129	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6670	550	2	8.99	51471613590	7624974	2767.74	6200	7170	6030	7950	4290	6120	6752.05	0.00	-30539	-79208	6293	6206	6113	6026	5933	6250	6070	98	1830	500	3670	10	1	15610000	1041	16.07	1.35	12	48.85	415.00	4955.00	12750	20230719	-47.69	4400	20231023	51.59	12750	-47.69	20230719	4400	51.59	20231023	12750	-47.69	20230719	4400	51.59	20231023	3.50	N	307930	500	97 억		0	N	N	0	N	00	N
8	20231229	101142	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6670	550	2	8.99	51471613590	7624974	2767.74	6200	7170	6030	7950	4290	6120	6752.05	0.00	-30539	-79208	6293	6206	6113	6026	5933	6250	6070	98	1830	500	3670	10	1	15610000	1041	16.07	1.35	12	48.85	415.00	4955.00	12750	20230719	-47.69	4400	20231023	51.59	12750	-47.69	20230719	4400	51.59	20231023	12750	-47.69	20230719	4400	51.59	20231023	3.50	N	307930	500	97 억		0	N	N	0	N	00	N
9	20231229	091141	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6670	550	2	8.99	51471613590	7624974	2767.74	6200	7170	6030	7950	4290	6120	6752.05	0.00	-30539	-79208	6293	6206	6113	6026	5933	6250	6070	98	1830	500	3670	10	1	15610000	1041	16.07	1.35	12	48.85	415.00	4955.00	12750	20230719	-47.69	4400	20231023	51.59	12750	-47.69	20230719	4400	51.59	20231023	12750	-47.69	20230719	4400	51.59	20231023	3.50	N	307930	500	97 억		0	N	N	0	N	00	N
10	20231228	161128	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6670	550	2	8.99	51065218730	7563118	2745.28	6200	7170	6030	7950	4290	6120	6752.05	0.20	0	-79208	6293	6206	6113	6026	5933	6250	6070	98	1830	500	3670	10	1	15610000	1041	16.07	1.35	12	48.45	415.00	4955.00	12750	20230719	-47.69	4400	20231023	51.59	12750	-47.69	20230719	4400	51.59	20231023	12750	-47.69	20230719	4400	51.59	20231023	3.50	N	307930	500	97 억		30539	N	N	0	N	00	N
11	20231228	151138	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6610	490	2	8.01	50093273730	7417418	2692.40	6200	7170	6030	7950	4290	6120	6753.47	0.20	0	-75635	6293	6206	6113	6026	5933	6250	6070	98	1830	500	3670	10	1	15610000	1032	15.93	1.33	12	47.52	415.00	4955.00	12750	20230719	-48.16	4400	20231023	50.23	12750	-48.16	20230719	4400	50.23	20231023	12750	-48.16	20230719	4400	50.23	20231023	3.50	N	307930	500	97 억		30539	N	N	0	N	00	N
12	20231228	141128	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7000	880	2	14.38	37112065450	5525423	2005.63	6200	7170	6030	7950	4290	6120	6716.60	0.20	0	-90945	6293	6206	6113	6026	5933	6250	6070	98	1830	500	3670	10	1	15610000	1093	16.87	1.41	12	35.40	415.00	4955.00	12750	20230719	-45.10	4400	20231023	59.09	12750	-45.10	20230719	4400	59.09	20231023	12750	-45.10	20230719	4400	59.09	20231023	3.50	N	307930	500	97 억		30539	N	N	0	N	00	N
13	20231228	131127	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6730	610	2	9.97	15320330590	2316961	841.02	6200	6870	6030	7950	4290	6120	6612.25	0.20	0	-64399	6293	6206	6113	6026	5933	6250	6070	98	1830	500	3670	10	1	15610000	1051	16.22	1.36	12	14.84	415.00	4955.00	12750	20230719	-47.22	4400	20231023	52.95	12750	-47.22	20230719	4400	52.95	20231023	12750	-47.22	20230719	4400	52.95	20231023	3.50	N	307930	500	97 억		30539	N	N	0	N	00	N
14	20231228	121131	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6250	130	2	2.12	895002120	144824	52.57	6200	6290	6030	7950	4290	6120	6179.93	0.20	0	13491	6293	6206	6113	6026	5933	6250	6070	98	1830	500	3670	10	1	15610000	976	15.06	1.26	12	0.93	415.00	4955.00	12750	20230719	-50.98	4400	20231023	42.05	12750	-50.98	20230719	4400	42.05	20231023	12750	-50.98	20230719	4400	42.05	20231023	3.50	N	307930	500	97 억		30539	N	N	0	N	00	N
15	20231228	111135	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6180	60	2	0.98	665763340	107983	39.20	6200	6240	6030	7950	4290	6120	6165.45	0.20	0	9029	6293	6206	6113	6026	5933	6250	6070	98	1830	500	3670	10	1	15610000	965	14.89	1.25	12	0.69	415.00	4955.00	12750	20230719	-51.53	4400	20231023	40.45	12750	-51.53	20230719	4400	40.45	20231023	12750	-51.53	20230719	4400	40.45	20231023	3.50	N	307930	500	97 억		30539	N	N	0	N	00	N
16	20231228	101129	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6150	30	2	0.49	389898750	62962	22.85	6200	6240	6150	7950	4290	6120	6192.61	0.20	0	2889	6293	6206	6113	6026	5933	6250	6070	98	1830	500	3670	10	1	15610000	960	14.82	1.24	12	0.40	415.00	4955.00	12750	20230719	-51.76	4400	20231023	39.77	12750	-51.76	20230719	4400	39.77	20231023	12750	-51.76	20230719	4400	39.77	20231023	3.50	N	307930	500	97 억		30539	N	N	0	N	00	N
17	20231228	091134	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6230	110	2	1.80	215061910	34691	12.59	6200	6240	6160	7950	4290	6120	6199.36	0.20	0	2564	6293	6206	6113	6026	5933	6250	6070	98	1830	500	3670	10	1	15610000	973	15.01	1.26	12	0.22	415.00	4955.00	12750	20230719	-51.14	4400	20231023	41.59	12750	-51.14	20230719	4400	41.59	20231023	12750	-51.14	20230719	4400	41.59	20231023	3.50	N	307930	500	97 억		30539	N	N	0	N	00	N
18	20231227	161117	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6120	10	2	0.16	1648469420	269287	103.13	6070	6200	6020	7940	4280	6110	6121.64	0.20	0	-4589	6316	6212	6106	6002	5896	6160	5950	98	1830	500	3660	10	1	15610000	955	14.75	1.24	12	1.73	415.00	4955.00	12750	20230719	-52.00	4400	20231023	39.09	12750	-52.00	20230719	4400	39.09	20231023	12750	-52.00	20230719	4400	39.09	20231023	3.50	N	307930	500	97 억		30793	N	N	0	N	00	N
19	20231227	151134	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6140	30	2	0.49	1549308320	253099	96.93	6070	6200	6020	7940	4280	6110	6121.38	0.20	0	-5708	6316	6212	6106	6002	5896	6160	5950	98	1830	500	3660	10	1	15610000	958	14.80	1.24	12	1.62	415.00	4955.00	12750	20230719	-51.84	4400	20231023	39.55	12750	-51.84	20230719	4400	39.55	20231023	12750	-51.84	20230719	4400	39.55	20231023	3.50	N	307930	500	97 억		30793	N	N	0	N	00	N
20	20231227	141127	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6100	-10	5	-0.16	1317891550	215449	82.51	6070	6200	6020	7940	4280	6110	6116.98	0.20	0	-4373	6316	6212	6106	6002	5896	6160	5950	98	1830	500	3660	10	1	15610000	952	14.70	1.23	12	1.38	415.00	4955.00	12750	20230719	-52.16	4400	20231023	38.64	12750	-52.16	20230719	4400	38.64	20231023	12750	-52.16	20230719	4400	38.64	20231023	3.50	N	307930	500	97 억		30793	N	N	0	N	00	N
21	20231227	131120	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6120	10	2	0.16	1177530180	192483	73.72	6070	6200	6020	7940	4280	6110	6117.61	0.20	0	-3910	6316	6212	6106	6002	5896	6160	5950	98	1830	500	3660	10	1	15610000	955	14.75	1.24	12	1.23	415.00	4955.00	12750	20230719	-52.00	4400	20231023	39.09	12750	-52.00	20230719	4400	39.09	20231023	12750	-52.00	20230719	4400	39.09	20231023	3.50	N	307930	500	97 억		30793	N	N	0	N	00	N
22	20231227	121121	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6160	50	2	0.82	1063898270	173912	66.60	6070	6200	6020	7940	4280	6110	6117.48	0.20	0	-3320	6316	6212	6106	6002	5896	6160	5950	98	1830	500	3660	10	1	15610000	962	14.84	1.24	12	1.11	415.00	4955.00	12750	20230719	-51.69	4400	20231023	40.00	12750	-51.69	20230719	4400	40.00	20231023	12750	-51.69	20230719	4400	40.00	20231023	3.50	N	307930	500	97 억		30793	N	N	0	N	00	N
23	20231227	111131	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6110	0	3	0.00	788841170	129258	49.50	6070	6160	6020	7940	4280	6110	6102.80	0.20	0	3036	6316	6212	6106	6002	5896	6160	5950	98	1830	500	3660	10	1	15610000	954	14.72	1.23	12	0.83	415.00	4955.00	12750	20230719	-52.08	4400	20231023	38.86	12750	-52.08	20230719	4400	38.86	20231023	12750	-52.08	20230719	4400	38.86	20231023	3.50	N	307930	500	97 억		30793	N	N	0	N	00	N
24	20231227	101128	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6080	-30	5	-0.49	658740980	107957	41.34	6070	6160	6020	7940	4280	6110	6101.83	0.20	0	3119	6316	6212	6106	6002	5896	6160	5950	98	1830	500	3660	10	1	15610000	949	14.65	1.23	12	0.69	415.00	4955.00	12750	20230719	-52.31	4400	20231023	38.18	12750	-52.31	20230719	4400	38.18	20231023	12750	-52.31	20230719	4400	38.18	20231023	3.50	N	307930	500	97 억		30793	N	N	0	N	00	N
25	20231227	091132	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6130	20	2	0.33	259006040	42517	16.28	6070	6140	6070	7940	4280	6110	6091.52	0.20	0	3384	6316	6212	6106	6002	5896	6160	5950	98	1830	500	3660	10	1	15610000	957	14.77	1.24	12	0.27	415.00	4955.00	12750	20230719	-51.92	4400	20231023	39.32	12750	-51.92	20230719	4400	39.32	20231023	12750	-51.92	20230719	4400	39.32	20231023	3.50	N	307930	500	97 억		30793	N	N	0	N	00	N
26	20231226	161129	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6110	-60	5	-0.97	1538004160	252353	32.19	6190	6210	6000	8020	4320	6170	6093.93	0.30	0	-15645	6623	6396	6203	5976	5783	6300	5880	98	1850	500	3700	10	1	15610000	954	14.72	1.23	12	1.62	415.00	4955.00	12750	20230719	-52.08	4400	20231023	38.86	12750	-52.08	20230719	4400	38.86	20231023	12750	-52.08	20230719	4400	38.86	20231023	3.49	N	307930	500	97 억		46436	N	N	0	N	00	N
27	20231226	151129	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6110	-60	5	-0.97	1337676000	219632	28.02	6190	6210	6000	8020	4320	6170	6089.92	0.30	0	-13971	6623	6396	6203	5976	5783	6300	5880	98	1850	500	3700	10	1	15610000	954	14.72	1.23	12	1.41	415.00	4955.00	12750	20230719	-52.08	4400	20231023	38.86	12750	-52.08	20230719	4400	38.86	20231023	12750	-52.08	20230719	4400	38.86	20231023	3.49	N	307930	500	97 억		46436	N	N	0	N	00	N
28	20231226	141131	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6050	-120	5	-1.94	1122651420	184361	23.52	6190	6210	6000	8020	4320	6170	6088.68	0.30	0	-20959	6623	6396	6203	5976	5783	6300	5880	98	1850	500	3700	10	1	15610000	944	14.58	1.22	12	1.18	415.00	4955.00	12750	20230719	-52.55	4400	20231023	37.50	12750	-52.55	20230719	4400	37.50	20231023	12750	-52.55	20230719	4400	37.50	20231023	3.49	N	307930	500	97 억		46436	N	N	0	N	00	N
29	20231226	131129	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6030	-140	5	-2.27	998867750	163877	20.91	6190	6210	6000	8020	4320	6170	6094.46	0.30	0	-23848	6623	6396	6203	5976	5783	6300	5880	98	1850	500	3700	10	1	15610000	941	14.53	1.22	12	1.05	415.00	4955.00	12750	20230719	-52.71	4400	20231023	37.05	12750	-52.71	20230719	4400	37.05	20231023	12750	-52.71	20230719	4400	37.05	20231023	3.49	N	307930	500	97 억		46436	N	N	0	N	00	N
30	20231226	121129	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6050	-120	5	-1.94	856303600	140218	17.89	6190	6210	6020	8020	4320	6170	6106.19	0.30	0	-23275	6623	6396	6203	5976	5783	6300	5880	98	1850	500	3700	10	1	15610000	944	14.58	1.22	12	0.90	415.00	4955.00	12750	20230719	-52.55	4400	20231023	37.50	12750	-52.55	20230719	4400	37.50	20231023	12750	-52.55	20230719	4400	37.50	20231023	3.49	N	307930	500	97 억		46436	N	N	0	N	00	N
31	20231226	111133	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6110	-60	5	-0.97	717411290	117330	14.97	6190	6210	6020	8020	4320	6170	6113.67	0.30	0	-21623	6623	6396	6203	5976	5783	6300	5880	98	1850	500	3700	10	1	15610000	954	14.72	1.23	12	0.75	415.00	4955.00	12750	20230719	-52.08	4400	20231023	38.86	12750	-52.08	20230719	4400	38.86	20231023	12750	-52.08	20230719	4400	38.86	20231023	3.49	N	307930	500	97 억		46436	N	N	0	N	00	N
32	20231226	101127	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6110	-60	5	-0.97	637673070	104276	13.30	6190	6210	6020	8020	4320	6170	6114.35	0.30	0	-19303	6623	6396	6203	5976	5783	6300	5880	98	1850	500	3700	10	1	15610000	954	14.72	1.23	12	0.67	415.00	4955.00	12750	20230719	-52.08	4400	20231023	38.86	12750	-52.08	20230719	4400	38.86	20231023	12750	-52.08	20230719	4400	38.86	20231023	3.49	N	307930	500	97 억		46436	N	N	0	N	00	N
33	20231226	091129	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6080	-90	5	-1.46	213788480	34849	4.45	6190	6200	6070	8020	4320	6170	6132.93	0.30	0	-10979	6623	6396	6203	5976	5783	6300	5880	98	1850	500	3700	10	1	15610000	949	14.65	1.23	12	0.22	415.00	4955.00	12750	20230719	-52.31	4400	20231023	38.18	12750	-52.31	20230719	4400	38.18	20231023	12750	-52.31	20230719	4400	38.18	20231023	3.49	N	307930	500	97 억		46436	N	N	0	N	00	N
34	20231222	161111	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6170	-300	5	-4.64	4743739570	769172	130.69	6370	6430	6010	8410	4530	6470	6167.13	0.13	0	31702	6983	6726	6573	6316	6163	6650	6240	98	1940	500	3880	10	1	15610000	963	14.87	1.25	12	4.93	415.00	4955.00	12750	20230719	-51.61	4400	20231023	40.23	12750	-51.61	20230719	4400	40.23	20231023	12750	-51.61	20230719	4400	40.23	20231023	3.60	N	307930	500	97 억		20859	N	N	0	N	00	N
35	20231222	151110	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6160	-310	5	-4.79	4577480840	742214	126.11	6370	6430	6010	8410	4530	6470	6167.13	0.13	0	25358	6983	6726	6573	6316	6163	6650	6240	98	1940	500	3880	10	1	15610000	962	14.84	1.24	12	4.75	415.00	4955.00	12750	20230719	-51.69	4400	20231023	40.00	12750	-51.69	20230719	4400	40.00	20231023	12750	-51.69	20230719	4400	40.00	20231023	3.60	N	307930	500	97 억		20859	N	N	0	N	00	N
36	20231222	141107	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6270	-200	5	-3.09	4173111400	677115	115.05	6370	6430	6010	8410	4530	6470	6162.85	0.13	0	23305	6983	6726	6573	6316	6163	6650	6240	98	1940	500	3880	10	1	15610000	979	15.11	1.27	12	4.34	415.00	4955.00	12750	20230719	-50.82	4400	20231023	42.50	12750	-50.82	20230719	4400	42.50	20231023	12750	-50.82	20230719	4400	42.50	20231023	3.60	N	307930	500	97 억		20859	N	N	0	N	00	N
37	20231222	131107	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6220	-250	5	-3.86	3796500760	616536	104.76	6370	6430	6010	8410	4530	6470	6157.54	0.13	0	22704	6983	6726	6573	6316	6163	6650	6240	98	1940	500	3880	10	1	15610000	971	14.99	1.26	12	3.95	415.00	4955.00	12750	20230719	-51.22	4400	20231023	41.36	12750	-51.22	20230719	4400	41.36	20231023	12750	-51.22	20230719	4400	41.36	20231023	3.60	N	307930	500	97 억		20859	N	N	0	N	00	N
38	20231222	121108	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6190	-280	5	-4.33	3015775290	491148	83.45	6370	6430	6010	8410	4530	6470	6139.93	0.13	0	36669	6983	6726	6573	6316	6163	6650	6240	98	1940	500	3880	10	1	15610000	966	14.92	1.25	12	3.15	415.00	4955.00	12750	20230719	-51.45	4400	20231023	40.68	12750	-51.45	20230719	4400	40.68	20231023	12750	-51.45	20230719	4400	40.68	20231023	3.60	N	307930	500	97 억		20859	N	N	0	N	00	N
39	20231222	111105	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6110	-360	5	-5.56	2569015190	418656	71.13	6370	6430	6010	8410	4530	6470	6135.95	0.13	0	32113	6983	6726	6573	6316	6163	6650	6240	98	1940	500	3880	10	1	15610000	954	14.72	1.23	12	2.68	415.00	4955.00	12750	20230719	-52.08	4400	20231023	38.86	12750	-52.08	20230719	4400	38.86	20231023	12750	-52.08	20230719	4400	38.86	20231023	3.60	N	307930	500	97 억		20859	N	N	0	N	00	N
40	20231222	101102	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6100	-370	5	-5.72	2310731940	376227	63.92	6370	6430	6010	8410	4530	6470	6141.43	0.13	0	33532	6983	6726	6573	6316	6163	6650	6240	98	1940	500	3880	10	1	15610000	952	14.70	1.23	12	2.41	415.00	4955.00	12750	20230719	-52.16	4400	20231023	38.64	12750	-52.16	20230719	4400	38.64	20231023	12750	-52.16	20230719	4400	38.64	20231023	3.60	N	307930	500	97 억		20859	N	N	0	N	00	N
41	20231222	091107	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6020	-450	5	-6.96	1387455510	224804	38.20	6370	6430	6010	8410	4530	6470	6171.19	0.13	0	29374	6983	6726	6573	6316	6163	6650	6240	98	1940	500	3880	10	1	15610000	940	14.51	1.21	12	1.44	415.00	4955.00	12750	20230719	-52.78	4400	20231023	36.82	12750	-52.78	20230719	4400	36.82	20231023	12750	-52.78	20230719	4400	36.82	20231023	3.60	N	307930	500	97 억		20859	N	N	0	N	00	N
42	20231221	161058	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6470	-420	5	-6.10	3648981890	554974	27.19	6680	6830	6420	8950	4830	6890	6575.80	0.00	0	30306	7563	7226	7013	6676	6463	7395	6845	98	2060	500	4130	10	1	15610000	1010	15.59	1.31	12	3.56	415.00	4955.00	12750	20230719	-49.25	4400	20231023	47.05	12750	-49.25	20230719	4400	47.05	20231023	12750	-49.25	20230719	4400	47.05	20231023	2.80	N	307930	500	97 억		0	N	N	0	N	00	N
43	20231221	151104	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6490	-400	5	-5.81	3463431900	526321	25.78	6680	6830	6420	8950	4830	6890	6580.43	0.00	0	26623	7563	7226	7013	6676	6463	7395	6845	98	2060	500	4130	10	1	15610000	1013	15.64	1.31	12	3.37	415.00	4955.00	12750	20230719	-49.10	4400	20231023	47.50	12750	-49.10	20230719	4400	47.50	20231023	12750	-49.10	20230719	4400	47.50	20231023	2.80	N	307930	500	97 억		0	N	N	0	N	00	N
44	20231221	141059	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6490	-400	5	-5.81	3043934950	461627	22.61	6680	6830	6420	8950	4830	6890	6593.90	0.00	0	2455	7563	7226	7013	6676	6463	7395	6845	98	2060	500	4130	10	1	15610000	1013	15.64	1.31	12	2.96	415.00	4955.00	12750	20230719	-49.10	4400	20231023	47.50	12750	-49.10	20230719	4400	47.50	20231023	12750	-49.10	20230719	4400	47.50	20231023	2.80	N	307930	500	97 억		0	N	N	0	N	00	N
45	20231221	131057	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6510	-380	5	-5.52	2882129780	436717	21.39	6680	6830	6420	8950	4830	6890	6599.50	0.00	0	8977	7563	7226	7013	6676	6463	7395	6845	98	2060	500	4130	10	1	15610000	1016	15.69	1.31	12	2.80	415.00	4955.00	12750	20230719	-48.94	4400	20231023	47.95	12750	-48.94	20230719	4400	47.95	20231023	12750	-48.94	20230719	4400	47.95	20231023	2.80	N	307930	500	97 억		0	N	N	0	N	00	N
46	20231221	121104	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6460	-430	5	-6.24	2673736270	404656	19.82	6680	6830	6420	8950	4830	6890	6607.40	0.00	0	16194	7563	7226	7013	6676	6463	7395	6845	98	2060	500	4130	10	1	15610000	1008	15.57	1.30	12	2.59	415.00	4955.00	12750	20230719	-49.33	4400	20231023	46.82	12750	-49.33	20230719	4400	46.82	20231023	12750	-49.33	20230719	4400	46.82	20231023	2.80	N	307930	500	97 억		0	N	N	0	N	00	N
47	20231221	111105	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6510	-380	5	-5.52	2312922970	348979	17.10	6680	6830	6420	8950	4830	6890	6627.65	0.00	0	4972	7563	7226	7013	6676	6463	7395	6845	98	2060	500	4130	10	1	15610000	1016	15.69	1.31	12	2.24	415.00	4955.00	12750	20230719	-48.94	4400	20231023	47.95	12750	-48.94	20230719	4400	47.95	20231023	12750	-48.94	20230719	4400	47.95	20231023	2.80	N	307930	500	97 억		0	N	N	0	N	00	N
48	20231221	101059	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6640	-250	5	-3.63	1371168230	205135	10.05	6680	6830	6540	8950	4830	6890	6684.17	0.00	0	10523	7563	7226	7013	6676	6463	7395	6845	98	2060	500	4130	10	1	15610000	1037	16.00	1.34	12	1.31	415.00	4955.00	12750	20230719	-47.92	4400	20231023	50.91	12750	-47.92	20230719	4400	50.91	20231023	12750	-47.92	20230719	4400	50.91	20231023	2.80	N	307930	500	97 억		0	N	N	0	N	00	N
49	20231221	091101	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6710	-180	5	-2.61	535698170	80432	3.94	6680	6750	6540	8950	4830	6890	6660.12	0.00	0	4756	7563	7226	7013	6676	6463	7395	6845	98	2060	500	4130	10	1	15610000	1047	16.17	1.35	12	0.52	415.00	4955.00	12750	20230719	-47.37	4400	20231023	52.50	12750	-47.37	20230719	4400	52.50	20231023	12750	-47.37	20230719	4400	52.50	20231023	2.80	N	307930	500	97 억		0	N	N	0	N	00	N
50	20231220	161105	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6890	100	2	1.47	14225830830	2007827	71.90	6810	7350	6800	8820	4760	6790	7086.44	0.35	0	-8168	8516	7652	7216	6352	5916	7435	6135	98	2030	500	4070	10	1	15610000	1076	16.60	1.39	12	12.86	415.00	4955.00	12750	20230719	-45.96	4400	20231023	56.59	12750	-45.96	20230719	4400	56.59	20231023	12750	-45.96	20230719	4400	56.59	20231023	2.89	N	307930	500	97 억		55294	N	N	713	N	00	N
51	20231220	151156	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6920	130	2	1.91	13868358340	1956058	70.05	6810	7350	6800	8820	4760	6790	7090.90	0.35	0	-8769	8516	7652	7216	6352	5916	7435	6135	98	2030	500	4070	10	1	15610000	1080	16.67	1.40	12	12.53	415.00	4955.00	12750	20230719	-45.73	4400	20231023	57.27	12750	-45.73	20230719	4400	57.27	20231023	12750	-45.73	20230719	4400	57.27	20231023	2.89	N	307930	500	97 억		55294	N	N	713	N	00	N
52	20231220	141217	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7100	310	2	4.57	13197872010	1859517	66.59	6810	7350	6800	8820	4760	6790	7098.49	0.35	0	-11270	8516	7652	7216	6352	5916	7435	6135	98	2030	500	4070	10	1	15610000	1108	17.11	1.43	12	11.91	415.00	4955.00	12750	20230719	-44.31	4400	20231023	61.36	12750	-44.31	20230719	4400	61.36	20231023	12750	-44.31	20230719	4400	61.36	20231023	2.89	N	307930	500	97 억		55294	N	N	713	N	00	N
53	20231220	131205	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6890	100	2	1.47	11870123030	1671224	59.85	6810	7350	6800	8820	4760	6790	7103.80	0.35	0	-11867	8516	7652	7216	6352	5916	7435	6135	98	2030	500	4070	10	1	15610000	1076	16.60	1.39	12	10.71	415.00	4955.00	12750	20230719	-45.96	4400	20231023	56.59	12750	-45.96	20230719	4400	56.59	20231023	12750	-45.96	20230719	4400	56.59	20231023	2.89	N	307930	500	97 억		55294	N	N	713	N	00	N
54	20231220	121058	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7030	240	2	3.53	11036069510	1551347	55.55	6810	7350	6800	8820	4760	6790	7115.15	0.35	0	-14712	8516	7652	7216	6352	5916	7435	6135	98	2030	500	4070	10	1	15610000	1097	16.94	1.42	12	9.94	415.00	4955.00	12750	20230719	-44.86	4400	20231023	59.77	12750	-44.86	20230719	4400	59.77	20231023	12750	-44.86	20230719	4400	59.77	20231023	2.89	N	307930	500	97 억		55294	N	N	713	N	00	N
55	20231220	111101	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7060	270	2	3.98	5753927840	815650	29.21	6810	7230	6800	8820	4760	6790	7056.41	0.35	0	28503	8516	7652	7216	6352	5916	7435	6135	98	2030	500	4070	10	1	15610000	1102	17.01	1.42	12	5.23	415.00	4955.00	12750	20230719	-44.63	4400	20231023	60.45	12750	-44.63	20230719	4400	60.45	20231023	12750	-44.63	20230719	4400	60.45	20231023	2.89	N	307930	500	97 억		55294	N	N	713	N	00	N
56	20231220	101103	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7010	220	2	3.24	4458819730	631138	22.60	6810	7230	6800	8820	4760	6790	7067.43	0.35	0	20925	8516	7652	7216	6352	5916	7435	6135	98	2030	500	4070	10	1	15610000	1094	16.89	1.41	12	4.04	415.00	4955.00	12750	20230719	-45.02	4400	20231023	59.32	12750	-45.02	20230719	4400	59.32	20231023	12750	-45.02	20230719	4400	59.32	20231023	2.89	N	307930	500	97 억		55294	N	N	713	N	00	N
57	20231220	091100	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7110	320	2	4.71	1938564250	276793	9.91	6810	7150	6800	8820	4760	6790	7008.50	0.35	0	27360	8516	7652	7216	6352	5916	7435	6135	98	2030	500	4070	10	1	15610000	1110	17.13	1.43	12	1.77	415.00	4955.00	12750	20230719	-44.24	4400	20231023	61.59	12750	-44.24	20230719	4400	61.59	20231023	12750	-44.24	20230719	4400	61.59	20231023	2.89	N	307930	500	97 억		55294	N	N	713	N	00	N
58	20231219	161059	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6790	-410	5	-5.69	20615362920	2762978	118.71	7900	8080	6780	9360	5040	7200	7463.32	0.40	0	-7666	7700	7450	7190	6940	6680	7575	7065	98	2160	500	4320	10	1	15610000	1060	16.36	1.37	12	17.70	415.00	4955.00	12750	20230719	-46.75	4400	20231023	54.32	12750	-46.75	20230719	4400	54.32	20231023	12750	-46.75	20230719	4400	54.32	20231023	2.33	N	307930	500	97 억		62565	N	N	713	N	00	N
59	20231219	151103	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6870	-330	5	-4.58	20038471680	2678406	115.08	7900	8080	6780	9360	5040	7200	7481.49	0.40	0	-22704	7700	7450	7190	6940	6680	7575	7065	98	2160	500	4320	10	1	15610000	1072	16.55	1.39	12	17.16	415.00	4955.00	12750	20230719	-46.12	4400	20231023	56.14	12750	-46.12	20230719	4400	56.14	20231023	12750	-46.12	20230719	4400	56.14	20231023	2.33	N	307930	500	97 억		62565	N	N	0	N	00	N
60	20231219	141056	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6880	-320	5	-4.44	18991465550	2525605	108.52	7900	8080	6850	9360	5040	7200	7519.57	0.40	0	-38250	7700	7450	7190	6940	6680	7575	7065	98	2160	500	4320	10	1	15610000	1074	16.58	1.39	12	16.18	415.00	4955.00	12750	20230719	-46.04	4400	20231023	56.36	12750	-46.04	20230719	4400	56.36	20231023	12750	-46.04	20230719	4400	56.36	20231023	2.33	N	307930	500	97 억		62565	N	N	0	N	00	N
61	20231219	131104	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7160	-40	5	-0.56	17380823160	2294860	98.60	7900	8080	7120	9360	5040	7200	7573.81	0.40	0	-57616	7700	7450	7190	6940	6680	7575	7065	98	2160	500	4320	10	1	15610000	1118	17.25	1.45	12	14.70	415.00	4955.00	12750	20230719	-43.84	4400	20231023	62.73	12750	-43.84	20230719	4400	62.73	20231023	12750	-43.84	20230719	4400	62.73	20231023	2.33	N	307930	500	97 억		62565	N	N	0	N	00	N
62	20231219	121105	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7250	50	2	0.69	16317577500	2146655	92.23	7900	8080	7200	9360	5040	7200	7601.40	0.40	0	-56302	7700	7450	7190	6940	6680	7575	7065	98	2160	500	4320	10	1	15610000	1132	17.47	1.46	12	13.75	415.00	4955.00	12750	20230719	-43.14	4400	20231023	64.77	12750	-43.14	20230719	4400	64.77	20231023	12750	-43.14	20230719	4400	64.77	20231023	2.33	N	307930	500	97 억		62565	N	N	0	N	00	N
63	20231219	111101	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7330	130	2	1.81	14906217340	1953635	83.94	7900	8080	7250	9360	5040	7200	7629.99	0.40	0	-48621	7700	7450	7190	6940	6680	7575	7065	98	2160	500	4320	10	1	15610000	1144	17.66	1.48	12	12.52	415.00	4955.00	12750	20230719	-42.51	4400	20231023	66.59	12750	-42.51	20230719	4400	66.59	20231023	12750	-42.51	20230719	4400	66.59	20231023	2.33	N	307930	500	97 억		62565	N	N	0	N	00	N
64	20231219	101059	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7360	160	2	2.22	13868577690	1812329	77.87	7900	8080	7250	9360	5040	7200	7652.35	0.40	0	-47420	7700	7450	7190	6940	6680	7575	7065	98	2160	500	4320	10	1	15610000	1149	17.73	1.49	12	11.61	415.00	4955.00	12750	20230719	-42.27	4400	20231023	67.27	12750	-42.27	20230719	4400	67.27	20231023	12750	-42.27	20230719	4400	67.27	20231023	2.33	N	307930	500	97 억		62565	N	N	0	N	00	N
65	20231219	091056	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7590	390	2	5.42	7732262200	994455	42.73	7900	8080	7510	9360	5040	7200	7775.38	0.40	0	-39161	7700	7450	7190	6940	6680	7575	7065	98	2160	500	4320	10	1	15610000	1185	18.29	1.53	12	6.37	415.00	4955.00	12750	20230719	-40.47	4400	20231023	72.50	12750	-40.47	20230719	4400	72.50	20231023	12750	-40.47	20230719	4400	72.50	20231023	2.33	N	307930	500	97 억		62565	N	N	0	N	00	N
66	20231218	161054	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7200	0	3	0.00	14272795790	1984958	13.49	7060	7440	6930	9360	5040	7200	7186.32	0.76	0	-65899	9206	8202	7536	6532	5866	7870	6200	98	2160	500	4320	10	1	15610000	1124	17.35	1.45	12	12.72	415.00	4955.00	12750	20230719	-43.53	4400	20231023	63.64	12750	-43.53	20230719	4400	63.64	20231023	12750	-43.53	20230719	4400	63.64	20231023	2.26	N	307930	500	97 억		118703	N	N	2636	N	00	N
67	20231218	151058	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7270	70	2	0.97	12835803930	1786743	12.14	7060	7440	6930	9360	5040	7200	7183.91	0.76	0	-47207	9206	8202	7536	6532	5866	7870	6200	98	2160	500	4320	10	1	15610000	1135	17.52	1.47	12	11.45	415.00	4955.00	12750	20230719	-42.98	4400	20231023	65.23	12750	-42.98	20230719	4400	65.23	20231023	12750	-42.98	20230719	4400	65.23	20231023	2.26	N	307930	500	97 억		118703	N	N	2636	N	00	N
68	20231218	141100	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7220	20	2	0.28	11983816200	1668942	11.34	7060	7440	6930	9360	5040	7200	7180.48	0.76	0	-53879	9206	8202	7536	6532	5866	7870	6200	98	2160	500	4320	10	1	15610000	1127	17.40	1.46	12	10.69	415.00	4955.00	12750	20230719	-43.37	4400	20231023	64.09	12750	-43.37	20230719	4400	64.09	20231023	12750	-43.37	20230719	4400	64.09	20231023	2.26	N	307930	500	97 억		118703	N	N	2636	N	00	N
69	20231218	131052	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7200	0	3	0.00	11450635190	1595168	10.84	7060	7440	6930	9360	5040	7200	7178.32	0.76	0	-58271	9206	8202	7536	6532	5866	7870	6200	98	2160	500	4320	10	1	15610000	1124	17.35	1.45	12	10.22	415.00	4955.00	12750	20230719	-43.53	4400	20231023	63.64	12750	-43.53	20230719	4400	63.64	20231023	12750	-43.53	20230719	4400	63.64	20231023	2.26	N	307930	500	97 억		118703	N	N	2636	N	00	N
70	20231218	121048	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7170	-30	5	-0.42	10894700030	1517412	10.31	7060	7440	6930	9360	5040	7200	7179.79	0.76	0	-62283	9206	8202	7536	6532	5866	7870	6200	98	2160	500	4320	10	1	15610000	1119	17.28	1.45	12	9.72	415.00	4955.00	12750	20230719	-43.76	4400	20231023	62.95	12750	-43.76	20230719	4400	62.95	20231023	12750	-43.76	20230719	4400	62.95	20231023	2.26	N	307930	500	97 억		118703	N	N	2636	N	00	N
71	20231218	111050	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7260	60	2	0.83	9932652720	1383433	9.40	7060	7440	6930	9360	5040	7200	7179.71	0.76	0	-69267	9206	8202	7536	6532	5866	7870	6200	98	2160	500	4320	10	1	15610000	1133	17.49	1.47	12	8.86	415.00	4955.00	12750	20230719	-43.06	4400	20231023	65.00	12750	-43.06	20230719	4400	65.00	20231023	12750	-43.06	20230719	4400	65.00	20231023	2.26	N	307930	500	97 억		118703	N	N	2636	N	00	N
72	20231218	101049	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7210	10	2	0.14	5468951870	770253	5.24	7060	7290	6930	9360	5040	7200	7100.16	0.76	0	-31451	9206	8202	7536	6532	5866	7870	6200	98	2160	500	4320	10	1	15610000	1125	17.37	1.46	12	4.93	415.00	4955.00	12750	20230719	-43.45	4400	20231023	63.86	12750	-43.45	20230719	4400	63.86	20231023	12750	-43.45	20230719	4400	63.86	20231023	2.26	N	307930	500	97 억		118703	N	N	2636	N	00	N
73	20231218	091046	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7010	-190	5	-2.64	2206198110	311482	2.12	7060	7260	6990	9360	5040	7200	7082.80	0.76	0	-7831	9206	8202	7536	6532	5866	7870	6200	98	2160	500	4320	10	1	15610000	1094	16.89	1.41	12	2.00	415.00	4955.00	12750	20230719	-45.02	4400	20231023	59.32	12750	-45.02	20230719	4400	59.32	20231023	12750	-45.02	20230719	4400	59.32	20231023	2.26	N	307930	500	97 억		118703	N	N	2636	N	00	N
74	20231215	161050	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7200	630	2	9.59	112408786690	14584562	278.79	7460	8540	6870	8540	4600	6570	7708.02	0.67	0	21301	7610	7090	6050	5530	4490	7350	5790	98	1970	500	3940	10	1	15610000	1124	17.35	1.45	12	93.43	415.00	4955.00	12750	20230719	-43.53	4400	20231023	63.64	12750	-43.53	20230719	4400	63.64	20231023	12750	-43.53	20230719	4400	63.64	20231023	2.25	N	307930	500	97 억		104279	N	N	2636	N	00	N
75	20231215	151054	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7190	620	2	9.44	110561250000	14327729	273.88	7460	8540	6870	8540	4600	6570	7716.59	0.67	0	-4773	7610	7090	6050	5530	4490	7350	5790	98	1970	500	3940	10	1	15610000	1122	17.33	1.45	12	91.79	415.00	4955.00	12750	20230719	-43.61	4400	20231023	63.41	12750	-43.61	20230719	4400	63.41	20231023	12750	-43.61	20230719	4400	63.41	20231023	2.25	N	307930	500	97 억		104279	N	N	10	N	00	N
76	20231215	141052	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7350	780	2	11.87	106766104750	13801459	263.82	7460	8540	6870	8540	4600	6570	7735.86	0.67	0	-56479	7610	7090	6050	5530	4490	7350	5790	98	1970	500	3940	10	1	15610000	1147	17.71	1.48	12	88.41	415.00	4955.00	12750	20230719	-42.35	4400	20231023	67.05	12750	-42.35	20230719	4400	67.05	20231023	12750	-42.35	20230719	4400	67.05	20231023	2.25	N	307930	500	97 억		104279	N	N	10	N	00	N
77	20231215	131047	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7330	760	2	11.57	96953844920	12493794	238.83	7460	8540	6870	8540	4600	6570	7760.16	0.67	0	-47963	7610	7090	6050	5530	4490	7350	5790	98	1970	500	3940	10	1	15610000	1144	17.66	1.48	12	80.04	415.00	4955.00	12750	20230719	-42.51	4400	20231023	66.59	12750	-42.51	20230719	4400	66.59	20231023	12750	-42.51	20230719	4400	66.59	20231023	2.25	N	307930	500	97 억		104279	N	N	10	N	00	N
78	20231215	121047	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7020	450	2	6.85	66717570020	8536761	163.19	7460	8540	6870	8540	4600	6570	7815.33	0.67	0	-45675	7610	7090	6050	5530	4490	7350	5790	98	1970	500	3940	10	1	15610000	1096	16.92	1.42	12	54.69	415.00	4955.00	12750	20230719	-44.94	4400	20231023	59.55	12750	-44.94	20230719	4400	59.55	20231023	12750	-44.94	20230719	4400	59.55	20231023	2.25	N	307930	500	97 억		104279	N	N	10	N	00	N
79	20231215	111042	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7610	1040	2	15.83	59260704190	7490912	143.19	7460	8540	7440	8540	4600	6570	7911.01	0.67	0	-55274	7610	7090	6050	5530	4490	7350	5790	98	1970	500	3940	10	1	15610000	1188	18.34	1.54	12	47.99	415.00	4955.00	12750	20230719	-40.31	4400	20231023	72.95	12750	-40.31	20230719	4400	72.95	20231023	12750	-40.31	20230719	4400	72.95	20231023	2.25	N	307930	500	97 억		104279	N	N	10	N	00	N
80	20231215	101046	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7640	1070	2	16.29	53059253120	6688042	127.85	7460	8540	7440	8540	4600	6570	7933.45	0.67	0	-46870	7610	7090	6050	5530	4490	7350	5790	98	1970	500	3940	10	1	15610000	1193	18.41	1.54	12	42.84	415.00	4955.00	12750	20230719	-40.08	4400	20231023	73.64	12750	-40.08	20230719	4400	73.64	20231023	12750	-40.08	20230719	4400	73.64	20231023	2.25	N	307930	500	97 억		104279	N	N	10	N	00	N
81	20231215	091051	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	8120	1550	2	23.59	29391806440	3651085	69.79	7460	8540	7440	8540	4600	6570	8050.16	0.67	0	-38410	7610	7090	6050	5530	4490	7350	5790	98	1970	500	3940	10	1	15610000	1268	19.57	1.64	12	23.39	415.00	4955.00	12750	20230719	-36.31	4400	20231023	84.55	12750	-36.31	20230719	4400	84.55	20231023	12750	-36.31	20230719	4400	84.55	20231023	2.25	N	307930	500	97 억		104279	N	N	10	N	00	N
82	20231214	161042	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6570	1510	1	29.84	31258198800	5229339	20672.59	5070	6570	5010	6570	3550	5060	5977.23	1.48	0	-127977	5133	5096	5053	5016	4973	5075	4995	98	1510	500	3030	10	1	15610000	1026	15.83	1.33	12	33.50	415.00	4955.00	12750	20230719	-48.47	4400	20231023	49.32	12750	-48.47	20230719	4400	49.32	20231023	12750	-48.47	20230719	4400	49.32	20231023	2.29	N	307930	500	97 억		230964	N	N	10	N	00	N
83	20231214	151119	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6570	1510	1	29.84	31197682530	5220128	20636.18	5070	6570	5010	6570	3550	5060	5976.42	1.48	0	-127977	5133	5096	5053	5016	4973	5075	4995	98	1510	500	3030	10	1	15610000	1026	15.83	1.33	12	33.44	415.00	4955.00	12750	20230719	-48.47	4400	20231023	49.32	12750	-48.47	20230719	4400	49.32	20231023	12750	-48.47	20230719	4400	49.32	20231023	2.29	N	307930	500	97 억		230964	N	N	15	N	00	N
84	20231214	141046	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6570	1510	1	29.84	30870634500	5170349	20439.39	5070	6570	5010	6570	3550	5060	5970.71	1.48	0	-127977	5133	5096	5053	5016	4973	5075	4995	98	1510	500	3030	10	1	15610000	1026	15.83	1.33	12	33.12	415.00	4955.00	12750	20230719	-48.47	4400	20231023	49.32	12750	-48.47	20230719	4400	49.32	20231023	12750	-48.47	20230719	4400	49.32	20231023	2.29	N	307930	500	97 억		230964	N	N	15	N	00	N
85	20231214	131116	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5250	190	2	3.75	2952423190	562745	2224.64	5070	5460	5010	6570	3550	5060	5246.47	1.48	0	-54115	5133	5096	5053	5016	4973	5075	4995	98	1510	500	3030	10	1	15610000	820	12.65	1.06	12	3.61	415.00	4955.00	12750	20230719	-58.82	4400	20231023	19.32	12750	-58.82	20230719	4400	19.32	20231023	12750	-58.82	20230719	4400	19.32	20231023	2.29	N	307930	500	97 억		230964	N	N	15	N	00	N
86	20231214	121136	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5150	90	2	1.78	2759150930	525410	2077.05	5070	5460	5010	6570	3550	5060	5251.42	1.48	0	-56398	5133	5096	5053	5016	4973	5075	4995	98	1510	500	3030	10	1	15610000	804	12.41	1.04	12	3.37	415.00	4955.00	12750	20230719	-59.61	4400	20231023	17.05	12750	-59.61	20230719	4400	17.05	20231023	12750	-59.61	20230719	4400	17.05	20231023	2.29	N	307930	500	97 억		230964	N	N	15	N	00	N
87	20231214	111108	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5260	200	2	3.95	1562086920	296362	1171.58	5070	5460	5010	6570	3550	5060	5270.87	1.48	0	-40128	5133	5096	5053	5016	4973	5075	4995	98	1510	500	3030	10	1	15610000	821	12.67	1.06	12	1.90	415.00	4955.00	12750	20230719	-58.75	4400	20231023	19.55	12750	-58.75	20230719	4400	19.55	20231023	12750	-58.75	20230719	4400	19.55	20231023	2.29	N	307930	500	97 억		230964	N	N	15	N	00	N
88	20231214	101033	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5060	0	3	0.00	155027550	30358	120.01	5070	5170	5030	6570	3550	5060	5106.65	1.48	0	10571	5133	5096	5053	5016	4973	5075	4995	98	1510	500	3030	10	1	15610000	790	12.19	1.02	12	0.19	415.00	4955.00	12750	20230719	-60.31	4400	20231023	15.00	12750	-60.31	20230719	4400	15.00	20231023	12750	-60.31	20230719	4400	15.00	20231023	2.29	N	307930	500	97 억		230964	N	N	15	N	00	N
89	20231214	091013	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5110	50	2	0.99	103658650	20227	79.96	5070	5170	5060	6570	3550	5060	5124.77	1.48	0	14476	5133	5096	5053	5016	4973	5075	4995	98	1510	500	3030	10	1	15610000	798	12.31	1.03	12	0.13	415.00	4955.00	12750	20230719	-59.92	4400	20231023	16.14	12750	-59.92	20230719	4400	16.14	20231023	12750	-59.92	20230719	4400	16.14	20231023	2.29	N	307930	500	97 억		230964	N	N	15	N	00	N
90	20231213	161039	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5060	-10	5	-0.20	127277940	25242	53.17	5090	5090	5010	6590	3550	5070	5042.31	1.49	0	-1888	5203	5136	5073	5006	4943	5105	4975	98	1520	500	3040	10	1	15610000	790	12.19	1.02	12	0.16	415.00	4955.00	12750	20230719	-60.31	4400	20231023	15.00	12750	-60.31	20230719	4400	15.00	20231023	12750	-60.31	20230719	4400	15.00	20231023	2.28	N	307930	500	97 억		233111	N	N	15	N	00	N
91	20231213	151100	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5050	-20	5	-0.39	121723740	24144	50.85	5090	5090	5010	6590	3550	5070	5041.57	1.49	0	-1733	5203	5136	5073	5006	4943	5105	4975	98	1520	500	3040	10	1	15610000	788	12.17	1.02	12	0.15	415.00	4955.00	12750	20230719	-60.39	4400	20231023	14.77	12750	-60.39	20230719	4400	14.77	20231023	12750	-60.39	20230719	4400	14.77	20231023	2.28	N	307930	500	97 억		233111	N	N	22	N	00	N
92	20231213	141100	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5030	-40	5	-0.79	105018450	20834	43.88	5090	5090	5010	6590	3550	5070	5040.72	1.49	0	-999	5203	5136	5073	5006	4943	5105	4975	98	1520	500	3040	10	1	15610000	785	12.12	1.02	12	0.13	415.00	4955.00	12750	20230719	-60.55	4400	20231023	14.32	12750	-60.55	20230719	4400	14.32	20231023	12750	-60.55	20230719	4400	14.32	20231023	2.28	N	307930	500	97 억		233111	N	N	22	N	00	N
93	20231213	131105	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5050	-20	5	-0.39	97352680	19314	40.68	5090	5090	5010	6590	3550	5070	5040.52	1.49	0	-939	5203	5136	5073	5006	4943	5105	4975	98	1520	500	3040	10	1	15610000	788	12.17	1.02	12	0.12	415.00	4955.00	12750	20230719	-60.39	4400	20231023	14.77	12750	-60.39	20230719	4400	14.77	20231023	12750	-60.39	20230719	4400	14.77	20231023	2.28	N	307930	500	97 억		233111	N	N	22	N	00	N
94	20231213	121059	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5030	-40	5	-0.79	65040940	12906	27.18	5090	5090	5010	6590	3550	5070	5039.59	1.49	0	-3186	5203	5136	5073	5006	4943	5105	4975	98	1520	500	3040	10	1	15610000	785	12.12	1.02	12	0.08	415.00	4955.00	12750	20230719	-60.55	4400	20231023	14.32	12750	-60.55	20230719	4400	14.32	20231023	12750	-60.55	20230719	4400	14.32	20231023	2.28	N	307930	500	97 억		233111	N	N	22	N	00	N
95	20231213	111104	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5050	-20	5	-0.39	49843790	9895	20.84	5090	5090	5010	6590	3550	5070	5037.27	1.49	0	-3119	5203	5136	5073	5006	4943	5105	4975	98	1520	500	3040	10	1	15610000	788	12.17	1.02	12	0.06	415.00	4955.00	12750	20230719	-60.39	4400	20231023	14.77	12750	-60.39	20230719	4400	14.77	20231023	12750	-60.39	20230719	4400	14.77	20231023	2.28	N	307930	500	97 억		233111	N	N	22	N	00	N
96	20231213	101110	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5050	-20	5	-0.39	42587140	8453	17.80	5090	5090	5010	6590	3550	5070	5038.11	1.49	0	-2955	5203	5136	5073	5006	4943	5105	4975	98	1520	500	3040	10	1	15610000	788	12.17	1.02	12	0.05	415.00	4955.00	12750	20230719	-60.39	4400	20231023	14.77	12750	-60.39	20230719	4400	14.77	20231023	12750	-60.39	20230719	4400	14.77	20231023	2.28	N	307930	500	97 억		233111	N	N	22	N	00	N
97	20231213	091056	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5080	10	2	0.20	5676630	1119	2.36	5090	5090	5050	6590	3550	5070	5072.95	1.49	0	-498	5203	5136	5073	5006	4943	5105	4975	98	1520	500	3040	10	1	15610000	793	12.24	1.03	12	0.01	415.00	4955.00	12750	20230719	-60.16	4400	20231023	15.45	12750	-60.16	20230719	4400	15.45	20231023	12750	-60.16	20230719	4400	15.45	20231023	2.28	N	307930	500	97 억		233111	N	N	22	N	00	N
98	20231212	161018	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5070	-30	5	-0.59	240086610	47420	131.29	5100	5140	5010	6630	3570	5100	5062.91	1.52	0	-4273	5160	5130	5090	5060	5020	5135	5065	98	1530	500	3060	10	1	15610000	791	12.22	1.02	12	0.30	415.00	4955.00	12750	20230719	-60.24	4400	20231023	15.23	12750	-60.24	20230719	4400	15.23	20231023	12750	-60.24	20230719	4400	15.23	20231023	2.30	N	307930	500	97 억		237235	N	N	22	N	00	N
99	20231212	151024	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5020	-80	5	-1.57	209900410	41447	114.75	5100	5140	5010	6630	3570	5100	5064.31	1.52	0	-1718	5160	5130	5090	5060	5020	5135	5065	98	1530	500	3060	10	1	15610000	784	12.10	1.01	12	0.27	415.00	4955.00	12750	20230719	-60.63	4400	20231023	14.09	12750	-60.63	20230719	4400	14.09	20231023	12750	-60.63	20230719	4400	14.09	20231023	2.30	N	307930	500	97 억		237235	N	N	31	N	00	N
100	20231212	140926	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5040	-60	5	-1.18	168643050	33231	92.01	5100	5140	5010	6630	3570	5100	5074.87	1.52	0	-466	5160	5130	5090	5060	5020	5135	5065	98	1530	500	3060	10	1	15610000	787	12.14	1.02	12	0.21	415.00	4955.00	12750	20230719	-60.47	4400	20231023	14.55	12750	-60.47	20230719	4400	14.55	20231023	12750	-60.47	20230719	4400	14.55	20231023	2.30	N	307930	500	97 억		237235	N	N	31	N	00	N
101	20231212	130931	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5090	-10	5	-0.20	104182810	20449	56.62	5100	5140	5060	6630	3570	5100	5094.76	1.52	0	-2234	5160	5130	5090	5060	5020	5135	5065	98	1530	500	3060	10	1	15610000	795	12.27	1.03	12	0.13	415.00	4955.00	12750	20230719	-60.08	4400	20231023	15.68	12750	-60.08	20230719	4400	15.68	20231023	12750	-60.08	20230719	4400	15.68	20231023	2.30	N	307930	500	97 억		237235	N	N	31	N	00	N
102	20231212	120921	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5090	-10	5	-0.20	74495520	14600	40.42	5100	5140	5070	6630	3570	5100	5102.43	1.52	0	-1422	5160	5130	5090	5060	5020	5135	5065	98	1530	500	3060	10	1	15610000	795	12.27	1.03	12	0.09	415.00	4955.00	12750	20230719	-60.08	4400	20231023	15.68	12750	-60.08	20230719	4400	15.68	20231023	12750	-60.08	20230719	4400	15.68	20231023	2.30	N	307930	500	97 억		237235	N	N	31	N	00	N
103	20231212	110937	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5120	20	2	0.39	58926660	11544	31.96	5100	5140	5070	6630	3570	5100	5104.53	1.52	0	-329	5160	5130	5090	5060	5020	5135	5065	98	1530	500	3060	10	1	15610000	799	12.34	1.03	12	0.07	415.00	4955.00	12750	20230719	-59.84	4400	20231023	16.36	12750	-59.84	20230719	4400	16.36	20231023	12750	-59.84	20230719	4400	16.36	20231023	2.30	N	307930	500	97 억		237235	N	N	31	N	00	N
104	20231212	101016	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5120	20	2	0.39	41506630	8131	22.51	5100	5140	5070	6630	3570	5100	5104.74	1.52	0	-611	5160	5130	5090	5060	5020	5135	5065	98	1530	500	3060	10	1	15610000	799	12.34	1.03	12	0.05	415.00	4955.00	12750	20230719	-59.84	4400	20231023	16.36	12750	-59.84	20230719	4400	16.36	20231023	12750	-59.84	20230719	4400	16.36	20231023	2.30	N	307930	500	97 억		237235	N	N	31	N	00	N
105	20231212	091017	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5140	40	2	0.78	15035710	2944	8.15	5100	5140	5070	6630	3570	5100	5107.24	1.52	0	37	5160	5130	5090	5060	5020	5135	5065	98	1530	500	3060	10	1	15610000	802	12.39	1.04	12	0.02	415.00	4955.00	12750	20230719	-59.69	4400	20231023	16.82	12750	-59.69	20230719	4400	16.82	20231023	12750	-59.69	20230719	4400	16.82	20231023	2.30	N	307930	500	97 억		237235	N	N	31	N	00	N
106	20231211	161020	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5100	20	2	0.39	182780830	35969	66.79	5100	5120	5050	6600	3560	5080	5081.51	1.63	15542	-1971	5200	5140	5080	5020	4960	5110	4990	98	1520	500	3040	10	1	15610000	796	12.29	1.03	12	0.23	415.00	4955.00	12750	20230719	-60.00	4400	20231023	15.91	12750	-60.00	20230719	4400	15.91	20231023	12750	-60.00	20230719	4400	15.91	20231023	2.32	N	307930	500	97 억		254378	N	N	31	N	00	N
107	20231211	151016	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5090	10	2	0.20	154420010	30405	56.46	5100	5120	5050	6600	3560	5080	5078.77	1.63	15542	-1753	5200	5140	5080	5020	4960	5110	4990	98	1520	500	3040	10	1	15610000	795	12.27	1.03	12	0.19	415.00	4955.00	12750	20230719	-60.08	4400	20231023	15.68	12750	-60.08	20230719	4400	15.68	20231023	12750	-60.08	20230719	4400	15.68	20231023	2.32	N	307930	500	97 억		254378	N	N	46	N	00	N
108	20231211	141016	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5070	-10	5	-0.20	146726880	28891	53.65	5100	5120	5050	6600	3560	5080	5078.64	1.63	15542	-1747	5200	5140	5080	5020	4960	5110	4990	98	1520	500	3040	10	1	15610000	791	12.22	1.02	12	0.19	415.00	4955.00	12750	20230719	-60.24	4400	20231023	15.23	12750	-60.24	20230719	4400	15.23	20231023	12750	-60.24	20230719	4400	15.23	20231023	2.32	N	307930	500	97 억		254378	N	N	46	N	00	N
109	20231211	131014	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5070	-10	5	-0.20	134058520	26398	49.02	5100	5120	5050	6600	3560	5080	5078.36	1.63	15542	-913	5200	5140	5080	5020	4960	5110	4990	98	1520	500	3040	10	1	15610000	791	12.22	1.02	12	0.17	415.00	4955.00	12750	20230719	-60.24	4400	20231023	15.23	12750	-60.24	20230719	4400	15.23	20231023	12750	-60.24	20230719	4400	15.23	20231023	2.32	N	307930	500	97 억		254378	N	N	46	N	00	N
110	20231211	121015	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5070	-10	5	-0.20	115471630	22734	42.21	5100	5120	5050	6600	3560	5080	5079.25	1.63	15542	-1300	5200	5140	5080	5020	4960	5110	4990	98	1520	500	3040	10	1	15610000	791	12.22	1.02	12	0.15	415.00	4955.00	12750	20230719	-60.24	4400	20231023	15.23	12750	-60.24	20230719	4400	15.23	20231023	12750	-60.24	20230719	4400	15.23	20231023	2.32	N	307930	500	97 억		254378	N	N	46	N	00	N
111	20231211	111011	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5110	30	2	0.59	84858160	16687	30.99	5100	5120	5050	6600	3560	5080	5085.29	1.63	15542	-1329	5200	5140	5080	5020	4960	5110	4990	98	1520	500	3040	10	1	15610000	798	12.31	1.03	12	0.11	415.00	4955.00	12750	20230719	-59.92	4400	20231023	16.14	12750	-59.92	20230719	4400	16.14	20231023	12750	-59.92	20230719	4400	16.14	20231023	2.32	N	307930	500	97 억		254378	N	N	46	N	00	N
112	20231211	101009	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5060	-20	5	-0.39	26019940	5134	9.53	5100	5100	5050	6600	3560	5080	5068.16	1.63	15542	-71	5200	5140	5080	5020	4960	5110	4990	98	1520	500	3040	10	1	15610000	790	12.19	1.02	12	0.03	415.00	4955.00	12750	20230719	-60.31	4400	20231023	15.00	12750	-60.31	20230719	4400	15.00	20231023	12750	-60.31	20230719	4400	15.00	20231023	2.32	N	307930	500	97 억		254378	N	N	46	N	00	N
113	20231211	091010	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	5100	20	2	0.39	3995460	784	1.46	5100	5100	5060	6600	3560	5080	5096.25	1.63	15542	-117	5200	5140	5080	5020	4960	5110	4990	98	1520	500	3040	10	1	15610000	796	12.29	1.03	12	0.01	415.00	4955.00	12750	20230719	-60.00	4400	20231023	15.91	12750	-60.00	20230719	4400	15.91	20231023	12750	-60.00	20230719	4400	15.91	20231023	2.32	N	307930	500	97 억		254378	N	N	46	N	00	N
114	20231208	161001	57	100.00	KOSDAQ		금융	N	N	N	N		N	5080	0	3	0.00	272974200	53851	150.48	5090	5140	5020	6600	3560	5080	5069.06	1.63	0	-15603	5173	5126	5083	5036	4993	5105	5015	98	1520	500	3040	10	1	15610000	793	12.24	1.03	12	0.34	415.00	4955.00	12750	20230719	-60.16	4400	20231023	15.45	12750	-60.16	20230719	4400	15.45	20231023	12750	-60.16	20230719	4400	15.45	20231023	2.33	N	307930	500	97 억		254378	N	N	46	N	00	N
115	20231208	151005	57	100.00	KOSDAQ		금융	N	N	N	N		N	5060	-20	5	-0.39	252548970	49825	139.23	5090	5140	5020	6600	3560	5080	5068.72	1.63	0	-15002	5173	5126	5083	5036	4993	5105	5015	98	1520	500	3040	10	1	15610000	790	12.19	1.02	12	0.32	415.00	4955.00	12750	20230719	-60.31	4400	20231023	15.00	12750	-60.31	20230719	4400	15.00	20231023	12750	-60.31	20230719	4400	15.00	20231023	2.33	N	307930	500	97 억		254378	N	N	0	N	00	N
116	20231208	141003	57	100.00	KOSDAQ		금융	N	N	N	N		N	5080	0	3	0.00	227581530	44903	125.48	5090	5140	5020	6600	3560	5080	5068.29	1.63	0	-13482	5173	5126	5083	5036	4993	5105	5015	98	1520	500	3040	10	1	15610000	793	12.24	1.03	12	0.29	415.00	4955.00	12750	20230719	-60.16	4400	20231023	15.45	12750	-60.16	20230719	4400	15.45	20231023	12750	-60.16	20230719	4400	15.45	20231023	2.33	N	307930	500	97 억		254378	N	N	0	N	00	N
117	20231208	131001	57	100.00	KOSDAQ		금융	N	N	N	N		N	5130	50	2	0.98	184441050	36449	101.85	5090	5130	5020	6600	3560	5080	5060.25	1.63	0	-8770	5173	5126	5083	5036	4993	5105	5015	98	1520	500	3040	10	1	15610000	801	12.36	1.04	12	0.23	415.00	4955.00	12750	20230719	-59.76	4400	20231023	16.59	12750	-59.76	20230719	4400	16.59	20231023	12750	-59.76	20230719	4400	16.59	20231023	2.33	N	307930	500	97 억		254378	N	N	0	N	00	N
118	20231208	120958	57	100.00	KOSDAQ		금융	N	N	N	N		N	5080	0	3	0.00	119750470	23755	66.38	5090	5090	5020	6600	3560	5080	5041.06	1.63	0	-2448	5173	5126	5083	5036	4993	5105	5015	98	1520	500	3040	10	1	15610000	793	12.24	1.03	12	0.15	415.00	4955.00	12750	20230719	-60.16	4400	20231023	15.45	12750	-60.16	20230719	4400	15.45	20231023	12750	-60.16	20230719	4400	15.45	20231023	2.33	N	307930	500	97 억		254378	N	N	0	N	00	N
119	20231208	110954	57	100.00	KOSDAQ		금융	N	N	N	N		N	5070	-10	5	-0.20	103526890	20546	57.41	5090	5090	5020	6600	3560	5080	5038.79	1.63	0	-2297	5173	5126	5083	5036	4993	5105	5015	98	1520	500	3040	10	1	15610000	791	12.22	1.02	12	0.13	415.00	4955.00	12750	20230719	-60.24	4400	20231023	15.23	12750	-60.24	20230719	4400	15.23	20231023	12750	-60.24	20230719	4400	15.23	20231023	2.33	N	307930	500	97 억		254378	N	N	0	N	00	N
120	20231208	101003	57	100.00	KOSDAQ		금융	N	N	N	N		N	5070	-10	5	-0.20	35932860	7118	19.89	5090	5090	5020	6600	3560	5080	5048.17	1.63	0	-1893	5173	5126	5083	5036	4993	5105	5015	98	1520	500	3040	10	1	15610000	791	12.22	1.02	12	0.05	415.00	4955.00	12750	20230719	-60.24	4400	20231023	15.23	12750	-60.24	20230719	4400	15.23	20231023	12750	-60.24	20230719	4400	15.23	20231023	2.33	N	307930	500	97 억		254378	N	N	0	N	00	N
121	20231208	090953	57	100.00	KOSDAQ		금융	N	N	N	N		N	5060	-20	5	-0.39	11645020	2296	6.42	5090	5090	5040	6600	3560	5080	5071.87	1.63	0	-1087	5173	5126	5083	5036	4993	5105	5015	98	1520	500	3040	10	1	15610000	790	12.19	1.02	12	0.01	415.00	4955.00	12750	20230719	-60.31	4400	20231023	15.00	12750	-60.31	20230719	4400	15.00	20231023	12750	-60.31	20230719	4400	15.00	20231023	2.33	N	307930	500	97 억		254378	N	N	0	N	00	N
122	20231207	160957	57	100.00	KOSDAQ		금융	N	N	N	N		N	5080	-10	5	-0.20	182283100	35781	44.95	5090	5130	5040	6610	3570	5090	5094.41	1.63	0	-515	5256	5172	5026	4942	4796	5215	4985	98	1520	500	3050	10	1	15610000	793	12.24	1.03	12	0.23	415.00	4955.00	12750	20230719	-60.16	4400	20231023	15.45	12750	-60.16	20230719	4400	15.45	20231023	12750	-60.16	20230719	4400	15.45	20231023	2.30	N	307930	500	97 억		254855	N	N	0	N	00	N
123	20231207	150958	57	100.00	KOSDAQ		금융	N	N	N	N		N	5110	20	2	0.39	176754900	34693	43.59	5090	5130	5040	6610	3570	5090	5094.83	1.63	0	167	5256	5172	5026	4942	4796	5215	4985	98	1520	500	3050	10	1	15610000	798	12.31	1.03	12	0.22	415.00	4955.00	12750	20230719	-59.92	4400	20231023	16.14	12750	-59.92	20230719	4400	16.14	20231023	12750	-59.92	20230719	4400	16.14	20231023	2.30	N	307930	500	97 억		254855	N	N	0	N	00	N
124	20231207	140954	57	100.00	KOSDAQ		금융	N	N	N	N		N	5110	20	2	0.39	155835250	30590	38.43	5090	5130	5040	6610	3570	5090	5094.32	1.63	0	559	5256	5172	5026	4942	4796	5215	4985	98	1520	500	3050	10	1	15610000	798	12.31	1.03	12	0.20	415.00	4955.00	12750	20230719	-59.92	4400	20231023	16.14	12750	-59.92	20230719	4400	16.14	20231023	12750	-59.92	20230719	4400	16.14	20231023	2.30	N	307930	500	97 억		254855	N	N	0	N	00	N
125	20231207	130953	57	100.00	KOSDAQ		금융	N	N	N	N		N	5100	10	2	0.20	141518710	27793	34.92	5090	5130	5040	6610	3570	5090	5091.88	1.63	0	454	5256	5172	5026	4942	4796	5215	4985	98	1520	500	3050	10	1	15610000	796	12.29	1.03	12	0.18	415.00	4955.00	12750	20230719	-60.00	4400	20231023	15.91	12750	-60.00	20230719	4400	15.91	20231023	12750	-60.00	20230719	4400	15.91	20231023	2.30	N	307930	500	97 억		254855	N	N	0	N	00	N
126	20231207	120955	57	100.00	KOSDAQ		금융	N	N	N	N		N	5110	20	2	0.39	130563340	25654	32.23	5090	5130	5040	6610	3570	5090	5089.40	1.63	0	176	5256	5172	5026	4942	4796	5215	4985	98	1520	500	3050	10	1	15610000	798	12.31	1.03	12	0.16	415.00	4955.00	12750	20230719	-59.92	4400	20231023	16.14	12750	-59.92	20230719	4400	16.14	20231023	12750	-59.92	20230719	4400	16.14	20231023	2.30	N	307930	500	97 억		254855	N	N	0	N	00	N
127	20231207	110947	57	100.00	KOSDAQ		금융	N	N	N	N		N	5100	10	2	0.20	101763240	20015	25.15	5090	5120	5040	6610	3570	5090	5084.35	1.63	0	-2329	5256	5172	5026	4942	4796	5215	4985	98	1520	500	3050	10	1	15610000	796	12.29	1.03	12	0.13	415.00	4955.00	12750	20230719	-60.00	4400	20231023	15.91	12750	-60.00	20230719	4400	15.91	20231023	12750	-60.00	20230719	4400	15.91	20231023	2.30	N	307930	500	97 억		254855	N	N	0	N	00	N
128	20231207	100949	57	100.00	KOSDAQ		금융	N	N	N	N		N	5070	-20	5	-0.39	71297210	14015	17.61	5090	5120	5040	6610	3570	5090	5087.21	1.63	0	-1952	5256	5172	5026	4942	4796	5215	4985	98	1520	500	3050	10	1	15610000	791	12.22	1.02	12	0.09	415.00	4955.00	12750	20230719	-60.24	4400	20231023	15.23	12750	-60.24	20230719	4400	15.23	20231023	12750	-60.24	20230719	4400	15.23	20231023	2.30	N	307930	500	97 억		254855	N	N	0	N	00	N
129	20231207	090954	57	100.00	KOSDAQ		금융	N	N	N	N		N	5110	20	2	0.39	31493430	6194	7.78	5090	5120	5040	6610	3570	5090	5084.51	1.63	0	-600	5256	5172	5026	4942	4796	5215	4985	98	1520	500	3050	10	1	15610000	798	12.31	1.03	12	0.04	415.00	4955.00	12750	20230719	-59.92	4400	20231023	16.14	12750	-59.92	20230719	4400	16.14	20231023	12750	-59.92	20230719	4400	16.14	20231023	2.30	N	307930	500	97 억		254855	N	N	0	N	00	N
130	20231206	160944	57	100.00	KOSDAQ		금융	N	N	N	N		N	5090	175	2	3.56	397354640	79467	179.36	4880	5110	4880	6380	3445	4915	4999.74	1.54	0	14435	5021	4967	4916	4862	4811	4995	4890	98	1465	500	2940	10	1	15610000	795	12.27	1.03	12	0.51	415.00	4955.00	12750	20230719	-60.08	4400	20231023	15.68	12750	-60.08	20230719	4400	15.68	20231023	12750	-60.08	20230719	4400	15.68	20231023	2.29	N	307930	500	97 억		240444	N	N	0	N	00	N
131	20231206	150958	57	100.00	KOSDAQ		금융	N	N	N	N		N	5080	165	2	3.36	347715150	69721	157.36	4880	5080	4880	6380	3445	4915	4987.24	1.54	0	14860	5021	4967	4916	4862	4811	4995	4890	98	1465	500	2940	10	1	15610000	793	12.24	1.03	12	0.45	415.00	4955.00	12750	20230719	-60.16	4400	20231023	15.45	12750	-60.16	20230719	4400	15.45	20231023	12750	-60.16	20230719	4400	15.45	20231023	2.29	N	307930	500	97 억		240444	N	N	0	N	00	N
132	20231206	140955	57	100.00	KOSDAQ		금융	N	N	N	N		N	5020	105	2	2.14	265144290	53369	120.46	4880	5060	4880	6380	3445	4915	4968.13	1.54	0	16793	5021	4967	4916	4862	4811	4995	4890	98	1465	500	2940	10	1	15610000	784	12.10	1.01	12	0.34	415.00	4955.00	12750	20230719	-60.63	4400	20231023	14.09	12750	-60.63	20230719	4400	14.09	20231023	12750	-60.63	20230719	4400	14.09	20231023	2.29	N	307930	500	97 억		240444	N	N	0	N	00	N
133	20231206	130944	57	100.00	KOSDAQ		금융	N	N	N	N		N	4980	65	2	1.32	232643710	46868	105.78	4880	5060	4880	6380	3445	4915	4963.81	1.54	0	14839	5021	4967	4916	4862	4811	4995	4890	98	1465	500	2940	5	1	15610000	777	12.00	1.01	12	0.30	415.00	4955.00	12750	20230719	-60.94	4400	20231023	13.18	12750	-60.94	20230719	4400	13.18	20231023	12750	-60.94	20230719	4400	13.18	20231023	2.29	N	307930	500	97 억		240444	N	N	0	N	00	N
134	20231206	120941	57	100.00	KOSDAQ		금융	N	N	N	N		N	4935	20	2	0.41	77078870	15625	35.27	4880	4955	4880	6380	3445	4915	4933.05	1.54	0	3906	5021	4967	4916	4862	4811	4995	4890	98	1465	500	2940	5	1	15610000	770	11.89	1.00	12	0.10	415.00	4955.00	12750	20230719	-61.29	4400	20231023	12.16	12750	-61.29	20230719	4400	12.16	20231023	12750	-61.29	20230719	4400	12.16	20231023	2.29	N	307930	500	97 억		240444	N	N	0	N	00	N
135	20231206	110957	57	100.00	KOSDAQ		금융	N	N	N	N		N	4935	20	2	0.41	54127150	10983	24.79	4880	4955	4880	6380	3445	4915	4928.27	1.54	0	996	5021	4967	4916	4862	4811	4995	4890	98	1465	500	2940	5	1	15610000	770	11.89	1.00	12	0.07	415.00	4955.00	12750	20230719	-61.29	4400	20231023	12.16	12750	-61.29	20230719	4400	12.16	20231023	12750	-61.29	20230719	4400	12.16	20231023	2.29	N	307930	500	97 억		240444	N	N	0	N	00	N
136	20231206	100946	57	100.00	KOSDAQ		금융	N	N	N	N		N	4925	10	2	0.20	35287935	7165	16.17	4880	4950	4880	6380	3445	4915	4925.04	1.54	0	-1173	5021	4967	4916	4862	4811	4995	4890	98	1465	500	2940	5	1	15610000	769	11.87	0.99	12	0.05	415.00	4955.00	12750	20230719	-61.37	4400	20231023	11.93	12750	-61.37	20230719	4400	11.93	20231023	12750	-61.37	20230719	4400	11.93	20231023	2.29	N	307930	500	97 억		240444	N	N	0	N	00	N
137	20231206	090948	57	100.00	KOSDAQ		금융	N	N	N	N		N	4900	-15	5	-0.31	7652280	1561	3.52	4880	4915	4880	6380	3445	4915	4902.17	1.54	0	-691	5021	4967	4916	4862	4811	4995	4890	98	1465	500	2940	5	1	15610000	765	11.81	0.99	12	0.01	415.00	4955.00	12750	20230719	-61.57	4400	20231023	11.36	12750	-61.57	20230719	4400	11.36	20231023	12750	-61.57	20230719	4400	11.36	20231023	2.29	N	307930	500	97 억		240444	N	N	0	N	00	N
138	20231205	160950	57	100.00	KOSDAQ		금융	N	N	N	N		N	4915	-25	5	-0.51	218305105	44296	191.24	4895	4970	4865	6420	3460	4940	4928.34	1.58	0	-7789	5010	4975	4925	4890	4840	4992	4907	98	1480	500	2960	5	1	15610000	767	11.84	0.99	12	0.28	415.00	4955.00	12750	20230719	-61.45	4400	20231023	11.70	12750	-61.45	20230719	4400	11.70	20231023	12750	-61.45	20230719	4400	11.70	20231023	2.24	N	307930	500	97 억		246501	N	N	0	N	00	N
139	20231205	150947	57	100.00	KOSDAQ		금융	N	N	N	N		N	4900	-40	5	-0.81	200418495	40649	175.49	4895	4970	4865	6420	3460	4940	4930.47	1.58	0	-7031	5010	4975	4925	4890	4840	4992	4907	98	1480	500	2960	5	1	15610000	765	11.81	0.99	12	0.26	415.00	4955.00	12750	20230719	-61.57	4400	20231023	11.36	12750	-61.57	20230719	4400	11.36	20231023	12750	-61.57	20230719	4400	11.36	20231023	2.24	N	307930	500	97 억		246501	N	N	0	N	00	N
140	20231205	140947	57	100.00	KOSDAQ		금융	N	N	N	N		N	4915	-25	5	-0.51	163122890	33039	142.64	4895	4970	4895	6420	3460	4940	4937.28	1.58	0	-3358	5010	4975	4925	4890	4840	4992	4907	98	1480	500	2960	5	1	15610000	767	11.84	0.99	12	0.21	415.00	4955.00	12750	20230719	-61.45	4400	20231023	11.70	12750	-61.45	20230719	4400	11.70	20231023	12750	-61.45	20230719	4400	11.70	20231023	2.24	N	307930	500	97 억		246501	N	N	0	N	00	N
141	20231205	130942	57	100.00	KOSDAQ		금융	N	N	N	N		N	4930	-10	5	-0.20	152949225	30973	133.72	4895	4970	4895	6420	3460	4940	4938.15	1.58	0	-2189	5010	4975	4925	4890	4840	4992	4907	98	1480	500	2960	5	1	15610000	770	11.88	0.99	12	0.20	415.00	4955.00	12750	20230719	-61.33	4400	20231023	12.05	12750	-61.33	20230719	4400	12.05	20231023	12750	-61.33	20230719	4400	12.05	20231023	2.24	N	307930	500	97 억		246501	N	N	0	N	00	N
142	20231205	120941	57	100.00	KOSDAQ		금융	N	N	N	N		N	4930	-10	5	-0.20	144244315	29207	126.09	4895	4970	4895	6420	3460	4940	4938.69	1.58	0	-1045	5010	4975	4925	4890	4840	4992	4907	98	1480	500	2960	5	1	15610000	770	11.88	0.99	12	0.19	415.00	4955.00	12750	20230719	-61.33	4400	20231023	12.05	12750	-61.33	20230719	4400	12.05	20231023	12750	-61.33	20230719	4400	12.05	20231023	2.24	N	307930	500	97 억		246501	N	N	0	N	00	N
143	20231205	110941	57	100.00	KOSDAQ		금융	N	N	N	N		N	4950	10	2	0.20	102261130	20708	89.40	4895	4970	4895	6420	3460	4940	4938.24	1.58	0	-894	5010	4975	4925	4890	4840	4992	4907	98	1480	500	2960	5	1	15610000	773	11.93	1.00	12	0.13	415.00	4955.00	12750	20230719	-61.18	4400	20231023	12.50	12750	-61.18	20230719	4400	12.50	20231023	12750	-61.18	20230719	4400	12.50	20231023	2.24	N	307930	500	97 억		246501	N	N	0	N	00	N
144	20231205	100943	57	100.00	KOSDAQ		금융	N	N	N	N		N	4925	-15	5	-0.30	45463185	9208	39.75	4895	4955	4895	6420	3460	4940	4937.36	1.58	0	1105	5010	4975	4925	4890	4840	4992	4907	98	1480	500	2960	5	1	15610000	769	11.87	0.99	12	0.06	415.00	4955.00	12750	20230719	-61.37	4400	20231023	11.93	12750	-61.37	20230719	4400	11.93	20231023	12750	-61.37	20230719	4400	11.93	20231023	2.24	N	307930	500	97 억		246501	N	N	0	N	00	N
145	20231205	090940	57	100.00	KOSDAQ		금융	N	N	N	N		N	4930	-10	5	-0.20	8031945	1628	7.03	4895	4945	4895	6420	3460	4940	4933.63	1.58	0	211	5010	4975	4925	4890	4840	4992	4907	98	1480	500	2960	5	1	15610000	770	11.88	0.99	12	0.01	415.00	4955.00	12750	20230719	-61.33	4400	20231023	12.05	12750	-61.33	20230719	4400	12.05	20231023	12750	-61.33	20230719	4400	12.05	20231023	2.24	N	307930	500	97 억		246501	N	N	0	N	00	N
146	20231204	160937	57	100.00	KOSDAQ		금융	N	N	N	N		N	4940	10	2	0.20	109467325	22268	96.40	4915	4960	4875	6400	3455	4930	4914.99	1.58	0	-706	5003	4966	4913	4876	4823	4985	4895	98	1470	500	2950	5	1	15610000	771	11.90	1.00	12	0.14	415.00	4955.00	12750	20230719	-61.25	4400	20231023	12.27	12750	-61.25	20230719	4400	12.27	20231023	12750	-61.25	20230719	4400	12.27	20231023	2.14	N	307930	500	97 억		247220	N	N	0	N	00	N
147	20231204	150939	57	100.00	KOSDAQ		금융	N	N	N	N		N	4925	-5	5	-0.10	91192235	18563	80.36	4915	4960	4875	6400	3455	4930	4912.58	1.58	0	-979	5003	4966	4913	4876	4823	4985	4895	98	1470	500	2950	5	1	15610000	769	11.87	0.99	12	0.12	415.00	4955.00	12750	20230719	-61.37	4400	20231023	11.93	12750	-61.37	20230719	4400	11.93	20231023	12750	-61.37	20230719	4400	11.93	20231023	2.14	N	307930	500	97 억		247220	N	N	0	N	00	N
148	20231204	140932	57	100.00	KOSDAQ		금융	N	N	N	N		N	4905	-25	5	-0.51	69283860	14113	61.10	4915	4960	4875	6400	3455	4930	4909.22	1.58	0	-3014	5003	4966	4913	4876	4823	4985	4895	98	1470	500	2950	5	1	15610000	766	11.82	0.99	12	0.09	415.00	4955.00	12750	20230719	-61.53	4400	20231023	11.48	12750	-61.53	20230719	4400	11.48	20231023	12750	-61.53	20230719	4400	11.48	20231023	2.14	N	307930	500	97 억		247220	N	N	0	N	00	N
149	20231204	130932	57	100.00	KOSDAQ		금융	N	N	N	N		N	4905	-25	5	-0.51	61303175	12488	54.06	4915	4960	4875	6400	3455	4930	4908.97	1.58	0	-3177	5003	4966	4913	4876	4823	4985	4895	98	1470	500	2950	5	1	15610000	766	11.82	0.99	12	0.08	415.00	4955.00	12750	20230719	-61.53	4400	20231023	11.48	12750	-61.53	20230719	4400	11.48	20231023	12750	-61.53	20230719	4400	11.48	20231023	2.14	N	307930	500	97 억		247220	N	N	0	N	00	N
150	20231204	120934	57	100.00	KOSDAQ		금융	N	N	N	N		N	4920	-10	5	-0.20	58273435	11871	51.39	4915	4960	4875	6400	3455	4930	4908.89	1.58	0	-3525	5003	4966	4913	4876	4823	4985	4895	98	1470	500	2950	5	1	15610000	768	11.86	0.99	12	0.08	415.00	4955.00	12750	20230719	-61.41	4400	20231023	11.82	12750	-61.41	20230719	4400	11.82	20231023	12750	-61.41	20230719	4400	11.82	20231023	2.14	N	307930	500	97 억		247220	N	N	0	N	00	N
151	20231204	110935	57	100.00	KOSDAQ		금융	N	N	N	N		N	4905	-25	5	-0.51	43692060	8893	38.50	4915	4960	4875	6400	3455	4930	4913.08	1.58	0	-3248	5003	4966	4913	4876	4823	4985	4895	98	1470	500	2950	5	1	15610000	766	11.82	0.99	12	0.06	415.00	4955.00	12750	20230719	-61.53	4400	20231023	11.48	12750	-61.53	20230719	4400	11.48	20231023	12750	-61.53	20230719	4400	11.48	20231023	2.14	N	307930	500	97 억		247220	N	N	0	N	00	N
152	20231204	100933	57	100.00	KOSDAQ		금융	N	N	N	N		N	4930	0	3	0.00	39200380	7980	34.55	4915	4960	4875	6400	3455	4930	4912.33	1.58	0	-2951	5003	4966	4913	4876	4823	4985	4895	98	1470	500	2950	5	1	15610000	770	11.88	0.99	12	0.05	415.00	4955.00	12750	20230719	-61.33	4400	20231023	12.05	12750	-61.33	20230719	4400	12.05	20231023	12750	-61.33	20230719	4400	12.05	20231023	2.14	N	307930	500	97 억		247220	N	N	0	N	00	N
153	20231204	090933	57	100.00	KOSDAQ		금융	N	N	N	N		N	4910	-20	5	-0.41	4289215	873	3.78	4915	4935	4900	6400	3455	4930	4913.19	1.58	0	-668	5003	4966	4913	4876	4823	4985	4895	98	1470	500	2950	5	1	15610000	766	11.83	0.99	12	0.01	415.00	4955.00	12750	20230719	-61.49	4400	20231023	11.59	12750	-61.49	20230719	4400	11.59	20231023	12750	-61.49	20230719	4400	11.59	20231023	2.14	N	307930	500	97 억		247220	N	N	0	N	00	N
154	20231201	160935	57	100.00	KOSDAQ		금융	N	N	N	N		N	4930	-5	5	-0.10	112844090	23019	42.88	4905	4950	4860	6410	3455	4935	4902.22	1.61	0	-6118	5038	4986	4893	4841	4748	5012	4867	98	1475	500	2960	5	1	15610000	770	11.88	0.99	12	0.15	415.00	4955.00	12750	20230719	-61.33	4400	20231023	12.05	12750	-61.33	20230719	4400	12.05	20231023	12750	-61.33	20230719	4400	12.05	20231023	2.14	N	307930	500	97 억		251424	N	N	0	N	00	N
155	20231201	150931	57	100.00	KOSDAQ		금융	N	N	N	N		N	4910	-25	5	-0.51	100987060	20610	38.40	4905	4950	4860	6410	3455	4935	4899.91	1.61	0	-5883	5038	4986	4893	4841	4748	5012	4867	98	1475	500	2960	5	1	15610000	766	11.83	0.99	12	0.13	415.00	4955.00	12750	20230719	-61.49	4400	20231023	11.59	12750	-61.49	20230719	4400	11.59	20231023	12750	-61.49	20230719	4400	11.59	20231023	2.14	N	307930	500	97 억		251424	N	N	0	N	00	N
156	20231201	140930	57	100.00	KOSDAQ		금융	N	N	N	N		N	4935	0	3	0.00	91485640	18678	34.80	4905	4950	4860	6410	3455	4935	4898.04	1.61	0	-6404	5038	4986	4893	4841	4748	5012	4867	98	1475	500	2960	5	1	15610000	770	11.89	1.00	12	0.12	415.00	4955.00	12750	20230719	-61.29	4400	20231023	12.16	12750	-61.29	20230719	4400	12.16	20231023	12750	-61.29	20230719	4400	12.16	20231023	2.14	N	307930	500	97 억		251424	N	N	0	N	00	N
157	20231201	130933	57	100.00	KOSDAQ		금융	N	N	N	N		N	4900	-35	5	-0.71	74830125	15289	28.48	4905	4950	4860	6410	3455	4935	4894.38	1.61	0	-7687	5038	4986	4893	4841	4748	5012	4867	98	1475	500	2960	5	1	15610000	765	11.81	0.99	12	0.10	415.00	4955.00	12750	20230719	-61.57	4400	20231023	11.36	12750	-61.57	20230719	4400	11.36	20231023	12750	-61.57	20230719	4400	11.36	20231023	2.14	N	307930	500	97 억		251424	N	N	0	N	00	N
158	20231201	120940	57	100.00	KOSDAQ		금융	N	N	N	N		N	4910	-25	5	-0.51	69580925	14216	26.48	4905	4950	4860	6410	3455	4935	4894.55	1.61	0	-7053	5038	4986	4893	4841	4748	5012	4867	98	1475	500	2960	5	1	15610000	766	11.83	0.99	12	0.09	415.00	4955.00	12750	20230719	-61.49	4400	20231023	11.59	12750	-61.49	20230719	4400	11.59	20231023	12750	-61.49	20230719	4400	11.59	20231023	2.14	N	307930	500	97 억		251424	N	N	0	N	00	N
159	20231201	110934	57	100.00	KOSDAQ		금융	N	N	N	N		N	4905	-30	5	-0.61	65167205	13314	24.80	4905	4950	4860	6410	3455	4935	4894.64	1.61	0	-6745	5038	4986	4893	4841	4748	5012	4867	98	1475	500	2960	5	1	15610000	766	11.82	0.99	12	0.09	415.00	4955.00	12750	20230719	-61.53	4400	20231023	11.48	12750	-61.53	20230719	4400	11.48	20231023	12750	-61.53	20230719	4400	11.48	20231023	2.14	N	307930	500	97 억		251424	N	N	0	N	00	N
160	20231201	100940	57	100.00	KOSDAQ		금융	N	N	N	N		N	4885	-50	5	-1.01	42223735	8635	16.09	4905	4950	4860	6410	3455	4935	4889.84	1.61	0	-6435	5038	4986	4893	4841	4748	5012	4867	98	1475	500	2960	5	1	15610000	763	11.77	0.99	12	0.06	415.00	4955.00	12750	20230719	-61.69	4400	20231023	11.02	12750	-61.69	20230719	4400	11.02	20231023	12750	-61.69	20230719	4400	11.02	20231023	2.14	N	307930	500	97 억		251424	N	N	0	N	00	N
161	20231201	090930	57	100.00	KOSDAQ		금융	N	N	N	N		N	4925	-10	5	-0.20	9673435	1965	3.66	4905	4950	4885	6410	3455	4935	4922.87	1.61	0	-1021	5038	4986	4893	4841	4748	5012	4867	98	1475	500	2960	5	1	15610000	769	11.87	0.99	12	0.01	415.00	4955.00	12750	20230719	-61.37	4400	20231023	11.93	12750	-61.37	20230719	4400	11.93	20231023	12750	-61.37	20230719	4400	11.93	20231023	2.14	N	307930	500	97 억		251424	N	N	0	N	00	N