KissMeData/413600/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	161359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	18599145	8739	297.04	2130	2135	2125	2760	1490	2125	2128.29	0.10	-106	-106	2155	2140	2115	2100	2075	2127	2087	3	635	100	1530	5	1	3430000	73	711.67	1.11	12	0.25	3.00	1922.00	2300	20230607	-7.17	2000	20221223	6.75	2300	-7.17	20230607	2000	6.75	20230104	2300	-7.17	20230607	2000	6.75	20230104	0.00	N	413600	100	3 억		3313	N	N	0	N	00	N
3	20231229	151348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	18599145	8739	297.04	2130	2135	2125	2760	1490	2125	2128.29	0.10	-106	-106	2155	2140	2115	2100	2075	2127	2087	3	635	100	1530	5	1	3430000	73	711.67	1.11	12	0.25	3.00	1922.00	2300	20230607	-7.17	2000	20221223	6.75	2300	-7.17	20230607	2000	6.75	20230104	2300	-7.17	20230607	2000	6.75	20230104	0.00	N	413600	100	3 억		3313	N	N	0	N	00	N
4	20231229	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	18599145	8739	297.04	2130	2135	2125	2760	1490	2125	2128.29	0.10	-106	-106	2155	2140	2115	2100	2075	2127	2087	3	635	100	1530	5	1	3430000	73	711.67	1.11	12	0.25	3.00	1922.00	2300	20230607	-7.17	2000	20221223	6.75	2300	-7.17	20230607	2000	6.75	20230104	2300	-7.17	20230607	2000	6.75	20230104	0.00	N	413600	100	3 억		3313	N	N	0	N	00	N
5	20231229	131347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	18599145	8739	297.04	2130	2135	2125	2760	1490	2125	2128.29	0.10	-106	-106	2155	2140	2115	2100	2075	2127	2087	3	635	100	1530	5	1	3430000	73	711.67	1.11	12	0.25	3.00	1922.00	2300	20230607	-7.17	2000	20221223	6.75	2300	-7.17	20230607	2000	6.75	20230104	2300	-7.17	20230607	2000	6.75	20230104	0.00	N	413600	100	3 억		3313	N	N	0	N	00	N
6	20231229	121350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	18599145	8739	297.04	2130	2135	2125	2760	1490	2125	2128.29	0.10	-106	-106	2155	2140	2115	2100	2075	2127	2087	3	635	100	1530	5	1	3430000	73	711.67	1.11	12	0.25	3.00	1922.00	2300	20230607	-7.17	2000	20221223	6.75	2300	-7.17	20230607	2000	6.75	20230104	2300	-7.17	20230607	2000	6.75	20230104	0.00	N	413600	100	3 억		3313	N	N	0	N	00	N
7	20231229	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	18599145	8739	297.04	2130	2135	2125	2760	1490	2125	2128.29	0.10	-106	-106	2155	2140	2115	2100	2075	2127	2087	3	635	100	1530	5	1	3430000	73	711.67	1.11	12	0.25	3.00	1922.00	2300	20230607	-7.17	2000	20221223	6.75	2300	-7.17	20230607	2000	6.75	20230104	2300	-7.17	20230607	2000	6.75	20230104	0.00	N	413600	100	3 억		3313	N	N	0	N	00	N
8	20231229	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	18599145	8739	297.04	2130	2135	2125	2760	1490	2125	2128.29	0.10	-106	-106	2155	2140	2115	2100	2075	2127	2087	3	635	100	1530	5	1	3430000	73	711.67	1.11	12	0.25	3.00	1922.00	2300	20230607	-7.17	2000	20221223	6.75	2300	-7.17	20230607	2000	6.75	20230104	2300	-7.17	20230607	2000	6.75	20230104	0.00	N	413600	100	3 억		3313	N	N	0	N	00	N
9	20231229	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	18599145	8739	297.04	2130	2135	2125	2760	1490	2125	2128.29	0.10	-106	-106	2155	2140	2115	2100	2075	2127	2087	3	635	100	1530	5	1	3430000	73	711.67	1.11	12	0.25	3.00	1922.00	2300	20230607	-7.17	2000	20221223	6.75	2300	-7.17	20230607	2000	6.75	20230104	2300	-7.17	20230607	2000	6.75	20230104	0.00	N	413600	100	3 억		3313	N	N	0	N	00	N
10	20231228	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	18599145	8739	297.04	2130	2135	2125	2760	1490	2125	2128.29	0.10	0	-106	2155	2140	2115	2100	2075	2127	2087	3	635	100	1530	5	1	3430000	73	711.67	1.11	12	0.25	3.00	1922.00	2300	20230607	-7.17	2000	20221223	6.75	2300	-7.17	20230607	2000	6.75	20230104	2300	-7.17	20230607	2000	6.75	20230104	0.00	N	413600	100	3 억		3419	N	N	0	N	00	N
11	20231228	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	18507340	8696	295.58	2130	2135	2125	2760	1490	2125	2128.26	0.10	0	-106	2155	2140	2115	2100	2075	2127	2087	3	635	100	1530	5	1	3430000	73	711.67	1.11	12	0.25	3.00	1922.00	2300	20230607	-7.17	2000	20221223	6.75	2300	-7.17	20230607	2000	6.75	20230104	2300	-7.17	20230607	2000	6.75	20230104	0.00	N	413600	100	3 억		3419	N	N	0	N	00	N
12	20231228	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	5735950	2693	91.54	2130	2135	2125	2760	1490	2125	2129.95	0.10	0	-106	2155	2140	2115	2100	2075	2127	2087	3	635	100	1530	5	1	3430000	73	710.00	1.11	12	0.08	3.00	1922.00	2300	20230607	-7.39	2000	20221223	6.50	2300	-7.39	20230607	2000	6.50	20230104	2300	-7.39	20230607	2000	6.50	20230104	0.00	N	413600	100	3 억		3419	N	N	0	N	00	N
13	20231228	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	5657190	2656	90.28	2130	2135	2125	2760	1490	2125	2129.97	0.10	0	-106	2155	2140	2115	2100	2075	2127	2087	3	635	100	1530	5	1	3430000	73	711.67	1.11	12	0.08	3.00	1922.00	2300	20230607	-7.17	2000	20221223	6.75	2300	-7.17	20230607	2000	6.75	20230104	2300	-7.17	20230607	2000	6.75	20230104	0.00	N	413600	100	3 억		3419	N	N	0	N	00	N
14	20231228	121249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	5655055	2655	90.24	2130	2135	2125	2760	1490	2125	2129.96	0.10	0	-106	2155	2140	2115	2100	2075	2127	2087	3	635	100	1530	5	1	3430000	73	711.67	1.11	12	0.08	3.00	1922.00	2300	20230607	-7.17	2000	20221223	6.75	2300	-7.17	20230607	2000	6.75	20230104	2300	-7.17	20230607	2000	6.75	20230104	0.00	N	413600	100	3 억		3419	N	N	0	N	00	N
15	20231228	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	5559250	2610	88.72	2130	2130	2125	2760	1490	2125	2129.98	0.10	0	-106	2155	2140	2115	2100	2075	2127	2087	3	635	100	1530	5	1	3430000	73	710.00	1.11	12	0.08	3.00	1922.00	2300	20230607	-7.39	2000	20221223	6.50	2300	-7.39	20230607	2000	6.50	20230104	2300	-7.39	20230607	2000	6.50	20230104	0.00	N	413600	100	3 억		3419	N	N	0	N	00	N
16	20231228	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	21260	10	0.34	2130	2130	2125	2760	1490	2125	2126.00	0.10	0	-3	2155	2140	2115	2100	2075	2127	2087	3	635	100	1530	5	1	3430000	73	710.00	1.11	12	0.00	3.00	1922.00	2300	20230607	-7.39	2000	20221223	6.50	2300	-7.39	20230607	2000	6.50	20230104	2300	-7.39	20230607	2000	6.50	20230104	0.00	N	413600	100	3 억		3419	N	N	0	N	00	N
17	20231228	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.10	0	0	2155	2140	2115	2100	2075	2127	2087	3	635	100	1530	5	1	3430000	73	708.33	1.11	12	0.00	3.00	1922.00	2300	20230607	-7.61	2000	20221223	6.25	2300	-7.61	20230607	2000	6.25	20230104	2300	-7.61	20230607	2000	6.25	20230104	0.00	N	413600	100	3 억		3419	N	N	0	N	00	N
18	20231227	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	6166095	2942	51.05	2130	2130	2090	2760	1490	2125	2095.89	0.10	0	-6	2148	2136	2113	2101	2078	2142	2107	3	635	100	1530	5	1	3430000	73	708.33	1.11	12	0.09	3.00	1922.00	2300	20230607	-7.61	2000	20221223	6.25	2300	-7.61	20230607	2000	6.25	20230104	2300	-7.61	20230607	2000	6.25	20221227	0.00	N	413600	100	3 억		3425	N	N	0	N	00	N
19	20231227	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	6023725	2875	49.89	2130	2130	2090	2760	1490	2125	2095.21	0.10	0	-5	2148	2136	2113	2101	2078	2142	2107	3	635	100	1530	5	1	3430000	73	708.33	1.11	12	0.08	3.00	1922.00	2300	20230607	-7.61	2000	20221223	6.25	2300	-7.61	20230607	2000	6.25	20230104	2300	-7.61	20230607	2000	6.25	20221227	0.00	N	413600	100	3 억		3425	N	N	0	N	00	N
20	20231227	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-25	5	-1.18	5438660	2596	45.05	2130	2130	2090	2760	1490	2125	2095.02	0.10	0	-1	2148	2136	2113	2101	2078	2142	2107	3	635	100	1530	5	1	3430000	72	700.00	1.09	12	0.08	3.00	1922.00	2300	20230607	-8.70	2000	20221223	5.00	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	2000	5.00	20221227	0.00	N	413600	100	3 억		3425	N	N	0	N	00	N
21	20231227	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-30	5	-1.41	4651315	2220	38.52	2130	2130	2090	2760	1490	2125	2095.19	0.10	0	0	2148	2136	2113	2101	2078	2142	2107	3	635	100	1530	5	1	3430000	72	698.33	1.09	12	0.06	3.00	1922.00	2300	20230607	-8.91	2000	20221223	4.75	2300	-8.91	20230607	2000	4.75	20230104	2300	-8.91	20230607	2000	4.75	20221227	0.00	N	413600	100	3 억		3425	N	N	0	N	00	N
22	20231227	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-30	5	-1.41	3925555	1873	32.50	2130	2130	2095	2760	1490	2125	2095.86	0.10	0	-3	2148	2136	2113	2101	2078	2142	2107	3	635	100	1530	5	1	3430000	72	698.33	1.09	12	0.05	3.00	1922.00	2300	20230607	-8.91	2000	20221223	4.75	2300	-8.91	20230607	2000	4.75	20230104	2300	-8.91	20230607	2000	4.75	20221227	0.00	N	413600	100	3 억		3425	N	N	0	N	00	N
23	20231227	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-30	5	-1.41	765950	365	6.33	2130	2130	2095	2760	1490	2125	2098.49	0.10	0	-1	2148	2136	2113	2101	2078	2142	2107	3	635	100	1530	5	1	3430000	72	698.33	1.09	12	0.01	3.00	1922.00	2300	20230607	-8.91	2000	20221223	4.75	2300	-8.91	20230607	2000	4.75	20230104	2300	-8.91	20230607	2000	4.75	20221227	0.00	N	413600	100	3 억		3425	N	N	0	N	00	N
24	20231227	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-25	5	-1.18	97000	46	0.80	2130	2130	2095	2760	1490	2125	2108.70	0.10	0	0	2148	2136	2113	2101	2078	2142	2107	3	635	100	1530	5	1	3430000	72	700.00	1.09	12	0.00	3.00	1922.00	2300	20230607	-8.70	2000	20221223	5.00	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	2000	5.00	20221227	0.00	N	413600	100	3 억		3425	N	N	0	N	00	N
25	20231227	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	10635	5	0.09	2130	2130	2125	2760	1490	2125	2127.00	0.10	0	0	2148	2136	2113	2101	2078	2142	2107	3	635	100	1530	5	1	3430000	73	708.33	1.11	12	0.00	3.00	1922.00	2300	20230607	-7.61	2000	20221223	6.25	2300	-7.61	20230607	2000	6.25	20230104	2300	-7.61	20230607	2000	6.25	20221227	0.00	N	413600	100	3 억		3425	N	N	0	N	00	N
26	20231226	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	40	2	1.92	12100195	5763	74.28	2095	2125	2090	2710	1460	2085	2098.72	0.10	0	56	2125	2105	2070	2050	2015	2115	2060	3	625	100	1500	5	1	3430000	73	708.33	1.11	12	0.17	3.00	1922.00	2300	20230607	-7.61	2000	20221223	6.25	2300	-7.61	20230607	2000	6.25	20230104	2300	-7.61	20230607	2000	6.25	20221227	0.00	N	413600	100	3 억		3369	N	N	0	N	00	N
27	20231226	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	35	2	1.68	10534070	5026	64.78	2095	2120	2090	2710	1460	2085	2095.92	0.10	0	56	2125	2105	2070	2050	2015	2115	2060	3	625	100	1500	5	1	3430000	73	706.67	1.10	12	0.15	3.00	1922.00	2300	20230607	-7.83	2000	20221223	6.00	2300	-7.83	20230607	2000	6.00	20230104	2300	-7.83	20230607	2000	6.00	20221227	0.00	N	413600	100	3 억		3369	N	N	0	N	00	N
28	20231226	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	35	2	1.68	5026550	2393	30.84	2095	2120	2095	2710	1460	2085	2100.52	0.10	0	16	2125	2105	2070	2050	2015	2115	2060	3	625	100	1500	5	1	3430000	73	706.67	1.10	12	0.07	3.00	1922.00	2300	20230607	-7.83	2000	20221223	6.00	2300	-7.83	20230607	2000	6.00	20230104	2300	-7.83	20230607	2000	6.00	20221227	0.00	N	413600	100	3 억		3369	N	N	0	N	00	N
29	20231226	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	35	2	1.68	5005350	2383	30.71	2095	2120	2095	2710	1460	2085	2100.44	0.10	0	16	2125	2105	2070	2050	2015	2115	2060	3	625	100	1500	5	1	3430000	73	706.67	1.10	12	0.07	3.00	1922.00	2300	20230607	-7.83	2000	20221223	6.00	2300	-7.83	20230607	2000	6.00	20230104	2300	-7.83	20230607	2000	6.00	20221227	0.00	N	413600	100	3 억		3369	N	N	0	N	00	N
30	20231226	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	35	2	1.68	2696310	1282	16.52	2095	2120	2095	2710	1460	2085	2103.21	0.10	0	16	2125	2105	2070	2050	2015	2115	2060	3	625	100	1500	5	1	3430000	73	706.67	1.10	12	0.04	3.00	1922.00	2300	20230607	-7.83	2000	20221223	6.00	2300	-7.83	20230607	2000	6.00	20230104	2300	-7.83	20230607	2000	6.00	20221227	0.00	N	413600	100	3 억		3369	N	N	0	N	00	N
31	20231226	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	1488310	710	9.15	2095	2100	2095	2710	1460	2085	2096.21	0.10	0	16	2125	2105	2070	2050	2015	2115	2060	3	625	100	1500	5	1	3430000	72	698.33	1.09	12	0.02	3.00	1922.00	2300	20230607	-8.91	2000	20221223	4.75	2300	-8.91	20230607	2000	4.75	20230104	2300	-8.91	20230607	2000	4.75	20221227	0.00	N	413600	100	3 억		3369	N	N	0	N	00	N
32	20231226	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	513495	245	3.16	2095	2100	2095	2710	1460	2085	2095.90	0.10	0	14	2125	2105	2070	2050	2015	2115	2060	3	625	100	1500	5	1	3430000	72	700.00	1.09	12	0.01	3.00	1922.00	2300	20230607	-8.70	2000	20221223	5.00	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	2000	5.00	20221227	0.00	N	413600	100	3 억		3369	N	N	0	N	00	N
33	20231226	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.10	0	0	2125	2105	2070	2050	2015	2115	2060	3	625	100	1500	5	1	3430000	72	695.00	1.08	12	0.00	3.00	1922.00	2300	20230607	-9.35	2000	20221223	4.25	2300	-9.35	20230607	2000	4.25	20230104	2300	-9.35	20230607	2000	4.25	20221227	0.00	N	413600	100	3 억		3369	N	N	0	N	00	N
34	20231222	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	15970990	7759	233.49	2080	2090	2035	2730	1470	2100	2058.38	0.10	0	-97	2120	2110	2090	2080	2060	2115	2085	3	630	100	1510	5	1	3430000	72	695.00	1.08	12	0.23	3.00	1922.00	2300	20230607	-9.35	2000	20221223	4.25	2300	-9.35	20230607	2000	4.25	20230104	2300	-9.35	20230607	2000	4.25	20221223	0.00	N	413600	100	3 억		3448	N	N	0	N	00	N
35	20231222	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	14305050	6960	209.45	2080	2090	2035	2730	1470	2100	2055.32	0.10	0	-102	2120	2110	2090	2080	2060	2115	2085	3	630	100	1510	5	1	3430000	72	696.67	1.09	12	0.20	3.00	1922.00	2300	20230607	-9.13	2000	20221223	4.50	2300	-9.13	20230607	2000	4.50	20230104	2300	-9.13	20230607	2000	4.50	20221223	0.00	N	413600	100	3 억		3448	N	N	0	N	00	N
36	20231222	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	14302960	6959	209.42	2080	2090	2035	2730	1470	2100	2055.32	0.10	0	-103	2120	2110	2090	2080	2060	2115	2085	3	630	100	1510	5	1	3430000	72	696.67	1.09	12	0.20	3.00	1922.00	2300	20230607	-9.13	2000	20221223	4.50	2300	-9.13	20230607	2000	4.50	20230104	2300	-9.13	20230607	2000	4.50	20221223	0.00	N	413600	100	3 억		3448	N	N	0	N	00	N
37	20231222	131222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	14302960	6959	209.42	2080	2090	2035	2730	1470	2100	2055.32	0.10	0	-103	2120	2110	2090	2080	2060	2115	2085	3	630	100	1510	5	1	3430000	72	696.67	1.09	12	0.20	3.00	1922.00	2300	20230607	-9.13	2000	20221223	4.50	2300	-9.13	20230607	2000	4.50	20230104	2300	-9.13	20230607	2000	4.50	20221223	0.00	N	413600	100	3 억		3448	N	N	0	N	00	N
38	20231222	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	14302960	6959	209.42	2080	2090	2035	2730	1470	2100	2055.32	0.10	0	-103	2120	2110	2090	2080	2060	2115	2085	3	630	100	1510	5	1	3430000	72	696.67	1.09	12	0.20	3.00	1922.00	2300	20230607	-9.13	2000	20221223	4.50	2300	-9.13	20230607	2000	4.50	20230104	2300	-9.13	20230607	2000	4.50	20221223	0.00	N	413600	100	3 억		3448	N	N	0	N	00	N
39	20231222	111220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	12326970	6009	180.83	2080	2085	2035	2730	1470	2100	2051.42	0.10	0	-101	2120	2110	2090	2080	2060	2115	2085	3	630	100	1510	5	1	3430000	71	693.33	1.08	12	0.18	3.00	1922.00	2300	20230607	-9.57	2000	20221223	4.00	2300	-9.57	20230607	2000	4.00	20230104	2300	-9.57	20230607	2000	4.00	20221223	0.00	N	413600	100	3 억		3448	N	N	0	N	00	N
40	20231222	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-25	5	-1.19	12012890	5858	176.29	2080	2085	2035	2730	1470	2100	2050.68	0.10	0	-101	2120	2110	2090	2080	2060	2115	2085	3	630	100	1510	5	1	3430000	71	691.67	1.08	12	0.17	3.00	1922.00	2300	20230607	-9.78	2000	20221223	3.75	2300	-9.78	20230607	2000	3.75	20230104	2300	-9.78	20230607	2000	3.75	20221223	0.00	N	413600	100	3 억		3448	N	N	0	N	00	N
41	20231222	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-65	5	-3.10	10700700	5226	157.27	2080	2080	2035	2730	1470	2100	2047.59	0.10	0	15	2120	2110	2090	2080	2060	2115	2085	3	630	100	1510	5	1	3430000	70	678.33	1.06	12	0.15	3.00	1922.00	2300	20230607	-11.52	2000	20221223	1.75	2300	-11.52	20230607	2000	1.75	20230104	2300	-11.52	20230607	2000	1.75	20221223	0.00	N	413600	100	3 억		3448	N	N	0	N	00	N
42	20231221	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	6955490	3323	13.86	2075	2100	2070	2730	1470	2100	2093.14	0.10	0	2451	2113	2106	2093	2086	2073	2110	2090	3	630	100	1510	5	1	3430000	72	700.00	1.09	12	0.10	3.00	1922.00	2300	20230607	-8.70	2000	20221219	5.00	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	2000	5.00	20221223	0.00	N	413600	100	3 억		3409	N	N	0	N	00	N
43	20231221	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	6865190	3280	13.68	2075	2100	2070	2730	1470	2100	2093.05	0.10	0	2451	2113	2106	2093	2086	2073	2110	2090	3	630	100	1510	5	1	3430000	72	700.00	1.09	12	0.10	3.00	1922.00	2300	20230607	-8.70	2000	20221219	5.00	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	2000	5.00	20221223	0.00	N	413600	100	3 억		3409	N	N	0	N	00	N
44	20231221	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	6800235	3249	13.55	2075	2100	2070	2730	1470	2100	2093.02	0.10	0	2421	2113	2106	2093	2086	2073	2110	2090	3	630	100	1510	5	1	3430000	72	700.00	1.09	12	0.09	3.00	1922.00	2300	20230607	-8.70	2000	20221219	5.00	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	2000	5.00	20221223	0.00	N	413600	100	3 억		3409	N	N	0	N	00	N
45	20231221	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	1751280	839	3.50	2075	2100	2070	2730	1470	2100	2087.34	0.10	0	12	2113	2106	2093	2086	2073	2110	2090	3	630	100	1510	5	1	3430000	72	695.00	1.08	12	0.02	3.00	1922.00	2300	20230607	-9.35	2000	20221219	4.25	2300	-9.35	20230607	2000	4.25	20230104	2300	-9.35	20230607	2000	4.25	20221223	0.00	N	413600	100	3 억		3409	N	N	0	N	00	N
46	20231221	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1526590	731	3.05	2075	2100	2070	2730	1470	2100	2088.36	0.10	0	6	2113	2106	2093	2086	2073	2110	2090	3	630	100	1510	5	1	3430000	72	700.00	1.09	12	0.02	3.00	1922.00	2300	20230607	-8.70	2000	20221219	5.00	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	2000	5.00	20221223	0.00	N	413600	100	3 억		3409	N	N	0	N	00	N
47	20231221	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1499420	718	2.99	2075	2100	2070	2730	1470	2100	2088.33	0.10	0	0	2113	2106	2093	2086	2073	2110	2090	3	630	100	1510	5	1	3430000	72	700.00	1.09	12	0.02	3.00	1922.00	2300	20230607	-8.70	2000	20221219	5.00	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	2000	5.00	20221223	0.00	N	413600	100	3 억		3409	N	N	0	N	00	N
48	20231221	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	141880	68	0.28	2075	2095	2075	2730	1470	2100	2086.47	0.10	0	-1	2113	2106	2093	2086	2073	2110	2090	3	630	100	1510	5	1	3430000	72	698.33	1.09	12	0.00	3.00	1922.00	2300	20230607	-8.91	2000	20221219	4.75	2300	-8.91	20230607	2000	4.75	20230104	2300	-8.91	20230607	2000	4.75	20221223	0.00	N	413600	100	3 억		3409	N	N	0	N	00	N
49	20231221	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-25	5	-1.19	60175	29	0.12	2075	2075	2075	2730	1470	2100	2075.00	0.10	0	0	2113	2106	2093	2086	2073	2110	2090	3	630	100	1510	5	1	3430000	71	691.67	1.08	12	0.00	3.00	1922.00	2300	20230607	-9.78	2000	20221219	3.75	2300	-9.78	20230607	2000	3.75	20230104	2300	-9.78	20230607	2000	3.75	20221223	0.00	N	413600	100	3 억		3409	N	N	0	N	00	N
50	20231220	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	50088240	23977	226.99	2080	2100	2080	2700	1460	2080	2089.01	0.10	0	22115	2090	2085	2075	2070	2060	2087	2072	3	620	100	1490	5	1	3430000	72	700.00	1.09	12	0.70	3.00	1922.00	2300	20230607	-8.70	2000	20221216	5.00	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	2000	5.00	20221223	0.00	N	413600	100	3 억		3370	N	N	0	N	00	N
51	20231220	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	49958145	23915	226.40	2080	2100	2080	2700	1460	2080	2088.99	0.10	0	22112	2090	2085	2075	2070	2060	2087	2072	3	620	100	1490	5	1	3430000	72	700.00	1.09	12	0.70	3.00	1922.00	2300	20230607	-8.70	2000	20221216	5.00	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	2000	5.00	20221223	0.00	N	413600	100	3 억		3370	N	N	0	N	00	N
52	20231220	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	33022855	15812	149.69	2080	2100	2080	2700	1460	2080	2088.47	0.10	0	14011	2090	2085	2075	2070	2060	2087	2072	3	620	100	1490	5	1	3430000	72	696.67	1.09	12	0.46	3.00	1922.00	2300	20230607	-9.13	2000	20221216	4.50	2300	-9.13	20230607	2000	4.50	20230104	2300	-9.13	20230607	2000	4.50	20221223	0.00	N	413600	100	3 억		3370	N	N	0	N	00	N
53	20231220	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	28629655	13710	129.79	2080	2100	2080	2700	1460	2080	2088.23	0.10	0	11911	2090	2085	2075	2070	2060	2087	2072	3	620	100	1490	5	1	3430000	72	696.67	1.09	12	0.40	3.00	1922.00	2300	20230607	-9.13	2000	20221216	4.50	2300	-9.13	20230607	2000	4.50	20230104	2300	-9.13	20230607	2000	4.50	20221223	0.00	N	413600	100	3 억		3370	N	N	0	N	00	N
54	20231220	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	20374145	9760	92.40	2080	2100	2080	2700	1460	2080	2087.51	0.10	0	7962	2090	2085	2075	2070	2060	2087	2072	3	620	100	1490	5	1	3430000	72	696.67	1.09	12	0.28	3.00	1922.00	2300	20230607	-9.13	2000	20221216	4.50	2300	-9.13	20230607	2000	4.50	20230104	2300	-9.13	20230607	2000	4.50	20221223	0.00	N	413600	100	3 억		3370	N	N	0	N	00	N
55	20231220	111215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	14571545	6984	66.12	2080	2100	2080	2700	1460	2080	2086.42	0.10	0	5262	2090	2085	2075	2070	2060	2087	2072	3	620	100	1490	5	1	3430000	72	696.67	1.09	12	0.20	3.00	1922.00	2300	20230607	-9.13	2000	20221216	4.50	2300	-9.13	20230607	2000	4.50	20230104	2300	-9.13	20230607	2000	4.50	20221223	0.00	N	413600	100	3 억		3370	N	N	0	N	00	N
56	20231220	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	6194815	2976	28.17	2080	2100	2080	2700	1460	2080	2081.59	0.10	0	1255	2090	2085	2075	2070	2060	2087	2072	3	620	100	1490	5	1	3430000	72	700.00	1.09	12	0.09	3.00	1922.00	2300	20230607	-8.70	2000	20221216	5.00	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	2000	5.00	20221223	0.00	N	413600	100	3 억		3370	N	N	0	N	00	N
57	20231220	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.10	0	0	2090	2085	2075	2070	2060	2087	2072	3	620	100	1490	5	1	3430000	71	693.33	1.08	12	0.00	3.00	1922.00	2300	20230607	-9.57	2000	20221216	4.00	2300	-9.57	20230607	2000	4.00	20230104	2300	-9.57	20230607	2000	4.00	20221223	0.00	N	413600	100	3 억		3370	N	N	0	N	00	N
58	20231219	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	21862555	10563	45.94	2065	2080	2065	2690	1450	2070	2069.73	0.09	0	-7879	2143	2106	2073	2036	2003	2090	2020	3	620	100	1490	5	1	3430000	71	693.33	1.08	12	0.31	3.00	1922.00	2300	20230607	-9.57	2000	20221216	4.00	2300	-9.57	20230607	2000	4.00	20230104	2300	-9.57	20230607	2000	4.00	20221219	0.00	N	413600	100	3 억		3249	N	N	0	N	00	N
59	20231219	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	21773125	10520	45.75	2065	2080	2065	2690	1450	2070	2069.69	0.09	0	-7877	2143	2106	2073	2036	2003	2090	2020	3	620	100	1490	5	1	3430000	71	693.33	1.08	12	0.31	3.00	1922.00	2300	20230607	-9.57	2000	20221216	4.00	2300	-9.57	20230607	2000	4.00	20230104	2300	-9.57	20230607	2000	4.00	20221219	0.00	N	413600	100	3 억		3249	N	N	0	N	00	N
60	20231219	141210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	20526960	9918	43.13	2065	2080	2065	2690	1450	2070	2069.67	0.09	0	-7876	2143	2106	2073	2036	2003	2090	2020	3	620	100	1490	5	1	3430000	71	690.00	1.08	12	0.29	3.00	1922.00	2300	20230607	-10.00	2000	20221216	3.50	2300	-10.00	20230607	2000	3.50	20230104	2300	-10.00	20230607	2000	3.50	20221219	0.00	N	413600	100	3 억		3249	N	N	0	N	00	N
61	20231219	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	3967080	1917	8.34	2065	2080	2065	2690	1450	2070	2069.42	0.09	0	124	2143	2106	2073	2036	2003	2090	2020	3	620	100	1490	5	1	3430000	71	690.00	1.08	12	0.06	3.00	1922.00	2300	20230607	-10.00	2000	20221216	3.50	2300	-10.00	20230607	2000	3.50	20230104	2300	-10.00	20230607	2000	3.50	20221219	0.00	N	413600	100	3 억		3249	N	N	0	N	00	N
62	20231219	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	3944310	1906	8.29	2065	2080	2065	2690	1450	2070	2069.42	0.09	0	124	2143	2106	2073	2036	2003	2090	2020	3	620	100	1490	5	1	3430000	71	693.33	1.08	12	0.06	3.00	1922.00	2300	20230607	-9.57	2000	20221216	4.00	2300	-9.57	20230607	2000	4.00	20230104	2300	-9.57	20230607	2000	4.00	20221219	0.00	N	413600	100	3 억		3249	N	N	0	N	00	N
63	20231219	111215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	3944310	1906	8.29	2065	2080	2065	2690	1450	2070	2069.42	0.09	0	124	2143	2106	2073	2036	2003	2090	2020	3	620	100	1490	5	1	3430000	71	693.33	1.08	12	0.06	3.00	1922.00	2300	20230607	-9.57	2000	20221216	4.00	2300	-9.57	20230607	2000	4.00	20230104	2300	-9.57	20230607	2000	4.00	20221219	0.00	N	413600	100	3 억		3249	N	N	0	N	00	N
64	20231219	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	3881910	1876	8.16	2065	2080	2065	2690	1450	2070	2069.25	0.09	0	124	2143	2106	2073	2036	2003	2090	2020	3	620	100	1490	5	1	3430000	71	693.33	1.08	12	0.05	3.00	1922.00	2300	20230607	-9.57	2000	20221216	4.00	2300	-9.57	20230607	2000	4.00	20230104	2300	-9.57	20230607	2000	4.00	20221219	0.00	N	413600	100	3 억		3249	N	N	0	N	00	N
65	20231219	091210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.09	0	0	2143	2106	2073	2036	2003	2090	2020	3	620	100	1490	5	1	3430000	71	690.00	1.08	12	0.00	3.00	1922.00	2300	20230607	-10.00	2000	20221216	3.50	2300	-10.00	20230607	2000	3.50	20230104	2300	-10.00	20230607	2000	3.50	20221219	0.00	N	413600	100	3 억		3249	N	N	0	N	00	N
66	20231218	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-25	5	-1.19	47170680	22994	6405.01	2095	2110	2040	2720	1470	2095	2051.43	0.10	0	-57	2108	2101	2088	2081	2068	2105	2085	3	625	100	1500	5	1	3430000	71	690.00	1.08	12	0.67	3.00	1922.00	2300	20230607	-10.00	2000	20221214	3.50	2300	-10.00	20230607	2000	3.50	20230104	2300	-10.00	20230607	2000	3.50	20221219	0.00	N	413600	100	3 억		3306	N	N	0	N	00	N
67	20231218	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	46920250	22873	6371.31	2095	2110	2040	2720	1470	2095	2051.34	0.10	0	-57	2108	2101	2088	2081	2068	2105	2085	3	625	100	1500	5	1	3430000	71	693.33	1.08	12	0.67	3.00	1922.00	2300	20230607	-9.57	2000	20221214	4.00	2300	-9.57	20230607	2000	4.00	20230104	2300	-9.57	20230607	2000	4.00	20221219	0.00	N	413600	100	3 억		3306	N	N	0	N	00	N
68	20231218	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	46920250	22873	6371.31	2095	2110	2040	2720	1470	2095	2051.34	0.10	0	-57	2108	2101	2088	2081	2068	2105	2085	3	625	100	1500	5	1	3430000	71	693.33	1.08	12	0.67	3.00	1922.00	2300	20230607	-9.57	2000	20221214	4.00	2300	-9.57	20230607	2000	4.00	20230104	2300	-9.57	20230607	2000	4.00	20221219	0.00	N	413600	100	3 억		3306	N	N	0	N	00	N
69	20231218	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-45	5	-2.15	42196045	20570	5729.81	2095	2110	2040	2720	1470	2095	2051.34	0.10	0	-63	2108	2101	2088	2081	2068	2105	2085	3	625	100	1500	5	1	3430000	70	683.33	1.07	12	0.60	3.00	1922.00	2300	20230607	-10.87	2000	20221214	2.50	2300	-10.87	20230607	2000	2.50	20230104	2300	-10.87	20230607	2000	2.50	20221219	0.00	N	413600	100	3 억		3306	N	N	0	N	00	N
70	20231218	121201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-40	5	-1.91	16157990	7870	2192.20	2095	2110	2040	2720	1470	2095	2053.11	0.10	0	-63	2108	2101	2088	2081	2068	2105	2085	3	625	100	1500	5	1	3430000	70	685.00	1.07	12	0.23	3.00	1922.00	2300	20230607	-10.65	2000	20221214	2.75	2300	-10.65	20230607	2000	2.75	20230104	2300	-10.65	20230607	2000	2.75	20221219	0.00	N	413600	100	3 억		3306	N	N	0	N	00	N
71	20231218	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-40	5	-1.91	10216960	4979	1386.91	2095	2110	2040	2720	1470	2095	2052.01	0.10	0	-63	2108	2101	2088	2081	2068	2105	2085	3	625	100	1500	5	1	3430000	70	685.00	1.07	12	0.15	3.00	1922.00	2300	20230607	-10.65	2000	20221214	2.75	2300	-10.65	20230607	2000	2.75	20230104	2300	-10.65	20230607	2000	2.75	20221219	0.00	N	413600	100	3 억		3306	N	N	0	N	00	N
72	20231218	101201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-35	5	-1.67	4716415	2304	641.78	2095	2110	2040	2720	1470	2095	2047.06	0.10	0	0	2108	2101	2088	2081	2068	2105	2085	3	625	100	1500	5	1	3430000	71	686.67	1.07	12	0.07	3.00	1922.00	2300	20230607	-10.43	2000	20221214	3.00	2300	-10.43	20230607	2000	3.00	20230104	2300	-10.43	20230607	2000	3.00	20221219	0.00	N	413600	100	3 억		3306	N	N	0	N	00	N
73	20231218	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.10	0	0	2108	2101	2088	2081	2068	2105	2085	3	625	100	1500	5	1	3430000	72	698.33	1.09	12	0.00	3.00	1922.00	2300	20230607	-8.91	2000	20221214	4.75	2300	-8.91	20230607	2000	4.75	20230104	2300	-8.91	20230607	2000	4.75	20221219	0.00	N	413600	100	3 억		3306	N	N	0	N	00	N
74	20231215	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	745460	359	141.90	2075	2095	2075	2730	1470	2100	2076.49	0.10	0	-3	2116	2107	2091	2082	2066	2112	2087	3	630	100	1510	5	1	3430000	72	698.33	1.09	12	0.01	3.00	1922.00	2300	20230607	-8.91	2000	20221214	4.75	2300	-8.91	20230607	2000	4.75	20230104	2300	-8.91	20230607	2000	4.75	20221216	0.00	N	413600	100	3 억		3309	N	N	0	N	00	N
75	20231215	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	745460	359	141.90	2075	2095	2075	2730	1470	2100	2076.49	0.10	0	-3	2116	2107	2091	2082	2066	2112	2087	3	630	100	1510	5	1	3430000	72	698.33	1.09	12	0.01	3.00	1922.00	2300	20230607	-8.91	2000	20221214	4.75	2300	-8.91	20230607	2000	4.75	20230104	2300	-8.91	20230607	2000	4.75	20221216	0.00	N	413600	100	3 억		3309	N	N	0	N	00	N
76	20231215	141205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	745460	359	141.90	2075	2095	2075	2730	1470	2100	2076.49	0.10	0	-3	2116	2107	2091	2082	2066	2112	2087	3	630	100	1510	5	1	3430000	72	698.33	1.09	12	0.01	3.00	1922.00	2300	20230607	-8.91	2000	20221214	4.75	2300	-8.91	20230607	2000	4.75	20230104	2300	-8.91	20230607	2000	4.75	20221216	0.00	N	413600	100	3 억		3309	N	N	0	N	00	N
77	20231215	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	745460	359	141.90	2075	2095	2075	2730	1470	2100	2076.49	0.10	0	-3	2116	2107	2091	2082	2066	2112	2087	3	630	100	1510	5	1	3430000	72	698.33	1.09	12	0.01	3.00	1922.00	2300	20230607	-8.91	2000	20221214	4.75	2300	-8.91	20230607	2000	4.75	20230104	2300	-8.91	20230607	2000	4.75	20221216	0.00	N	413600	100	3 억		3309	N	N	0	N	00	N
78	20231215	121159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	745460	359	141.90	2075	2095	2075	2730	1470	2100	2076.49	0.10	0	-3	2116	2107	2091	2082	2066	2112	2087	3	630	100	1510	5	1	3430000	72	698.33	1.09	12	0.01	3.00	1922.00	2300	20230607	-8.91	2000	20221214	4.75	2300	-8.91	20230607	2000	4.75	20230104	2300	-8.91	20230607	2000	4.75	20221216	0.00	N	413600	100	3 억		3309	N	N	0	N	00	N
79	20231215	111153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	549925	265	104.74	2075	2095	2075	2730	1470	2100	2075.19	0.10	0	-2	2116	2107	2091	2082	2066	2112	2087	3	630	100	1510	5	1	3430000	72	698.33	1.09	12	0.01	3.00	1922.00	2300	20230607	-8.91	2000	20221214	4.75	2300	-8.91	20230607	2000	4.75	20230104	2300	-8.91	20230607	2000	4.75	20221216	0.00	N	413600	100	3 억		3309	N	N	0	N	00	N
80	20231215	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	464825	224	88.54	2075	2095	2075	2730	1470	2100	2075.11	0.10	0	-1	2116	2107	2091	2082	2066	2112	2087	3	630	100	1510	5	1	3430000	72	698.33	1.09	12	0.01	3.00	1922.00	2300	20230607	-8.91	2000	20221214	4.75	2300	-8.91	20230607	2000	4.75	20230104	2300	-8.91	20230607	2000	4.75	20221216	0.00	N	413600	100	3 억		3309	N	N	0	N	00	N
81	20231215	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.10	0	0	2116	2107	2091	2082	2066	2112	2087	3	630	100	1510	5	1	3430000	72	700.00	1.09	12	0.00	3.00	1922.00	2300	20230607	-8.70	2000	20221214	5.00	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	2000	5.00	20221216	0.00	N	413600	100	3 억		3309	N	N	0	N	00	N
82	20231214	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	530785	253	13.45	2075	2100	2075	2730	1470	2100	2097.96	0.10	0	-24	2140	2120	2095	2075	2050	2130	2085	3	630	100	1510	5	1	3430000	72	700.00	1.09	12	0.01	3.00	1922.00	2300	20230607	-8.70	2000	20221214	5.00	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	2000	5.00	20221214	0.00	N	413600	100	3 억		3333	N	N	0	N	00	N
83	20231214	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	453085	216	11.48	2075	2100	2075	2730	1470	2100	2097.62	0.10	0	-24	2140	2120	2095	2075	2050	2130	2085	3	630	100	1510	5	1	3430000	72	700.00	1.09	12	0.01	3.00	1922.00	2300	20230607	-8.70	2000	20221214	5.00	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	2000	5.00	20221214	0.00	N	413600	100	3 억		3333	N	N	0	N	00	N
84	20231214	141202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	413355	197	10.47	2075	2100	2075	2730	1470	2100	2098.25	0.10	0	-7	2140	2120	2095	2075	2050	2130	2085	3	630	100	1510	5	1	3430000	72	696.67	1.09	12	0.01	3.00	1922.00	2300	20230607	-9.13	2000	20221214	4.50	2300	-9.13	20230607	2000	4.50	20230104	2300	-9.13	20230607	2000	4.50	20221214	0.00	N	413600	100	3 억		3333	N	N	0	N	00	N
85	20231214	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	45925	22	1.17	2075	2100	2075	2730	1470	2100	2087.50	0.10	0	0	2140	2120	2095	2075	2050	2130	2085	3	630	100	1510	5	1	3430000	72	700.00	1.09	12	0.00	3.00	1922.00	2300	20230607	-8.70	2000	20221214	5.00	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	2000	5.00	20221214	0.00	N	413600	100	3 억		3333	N	N	0	N	00	N
86	20231214	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	24925	12	0.64	2075	2100	2075	2730	1470	2100	2077.08	0.10	0	0	2140	2120	2095	2075	2050	2130	2085	3	630	100	1510	5	1	3430000	72	700.00	1.09	12	0.00	3.00	1922.00	2300	20230607	-8.70	2000	20221214	5.00	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	2000	5.00	20221214	0.00	N	413600	100	3 억		3333	N	N	0	N	00	N
87	20231214	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	24925	12	0.64	2075	2100	2075	2730	1470	2100	2077.08	0.10	0	0	2140	2120	2095	2075	2050	2130	2085	3	630	100	1510	5	1	3430000	72	700.00	1.09	12	0.00	3.00	1922.00	2300	20230607	-8.70	2000	20221214	5.00	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	2000	5.00	20221214	0.00	N	413600	100	3 억		3333	N	N	0	N	00	N
88	20231214	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.10	0	0	2140	2120	2095	2075	2050	2130	2085	3	630	100	1510	5	1	3430000	72	700.00	1.09	12	0.00	3.00	1922.00	2300	20230607	-8.70	2000	20221214	5.00	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	2000	5.00	20221214	0.00	N	413600	100	3 억		3333	N	N	0	N	00	N
89	20231214	091124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.10	0	0	2140	2120	2095	2075	2050	2130	2085	3	630	100	1510	5	1	3430000	72	700.00	1.09	12	0.00	3.00	1922.00	2300	20230607	-8.70	2000	20221214	5.00	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	2000	5.00	20221214	0.00	N	413600	100	3 억		3333	N	N	0	N	00	N
90	20231213	161150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	3931455	1881	21.48	2095	2115	2070	2730	1470	2100	2090.09	0.10	0	6	2133	2116	2098	2081	2063	2107	2072	3	630	100	1510	5	1	3430000	72	700.00	1.09	12	0.05	3.00	1922.00	2300	20230607	-8.70	2000	20221209	5.00	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	2000	5.00	20221214	0.00	N	413600	100	3 억		3327	N	N	0	N	00	N
91	20231213	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	3847455	1841	21.02	2095	2115	2070	2730	1470	2100	2089.87	0.10	0	6	2133	2116	2098	2081	2063	2107	2072	3	630	100	1510	5	1	3430000	72	700.00	1.09	12	0.05	3.00	1922.00	2300	20230607	-8.70	2000	20221209	5.00	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	2000	5.00	20221214	0.00	N	413600	100	3 억		3327	N	N	0	N	00	N
92	20231213	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	3790905	1814	20.71	2095	2115	2070	2730	1470	2100	2089.80	0.10	0	5	2133	2116	2098	2081	2063	2107	2072	3	630	100	1510	5	1	3430000	72	700.00	1.09	12	0.05	3.00	1922.00	2300	20230607	-8.70	2000	20221209	5.00	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	2000	5.00	20221214	0.00	N	413600	100	3 억		3327	N	N	0	N	00	N
93	20231213	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	3790905	1814	20.71	2095	2115	2070	2730	1470	2100	2089.80	0.10	0	5	2133	2116	2098	2081	2063	2107	2072	3	630	100	1510	5	1	3430000	72	700.00	1.09	12	0.05	3.00	1922.00	2300	20230607	-8.70	2000	20221209	5.00	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	2000	5.00	20221214	0.00	N	413600	100	3 억		3327	N	N	0	N	00	N
94	20231213	121213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	3782505	1810	20.66	2095	2115	2070	2730	1470	2100	2089.78	0.10	0	5	2133	2116	2098	2081	2063	2107	2072	3	630	100	1510	5	1	3430000	72	703.33	1.10	12	0.05	3.00	1922.00	2300	20230607	-8.26	2000	20221209	5.50	2300	-8.26	20230607	2000	5.50	20230104	2300	-8.26	20230607	2000	5.50	20221214	0.00	N	413600	100	3 억		3327	N	N	0	N	00	N
95	20231213	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	3782505	1810	20.66	2095	2115	2070	2730	1470	2100	2089.78	0.10	0	5	2133	2116	2098	2081	2063	2107	2072	3	630	100	1510	5	1	3430000	72	703.33	1.10	12	0.05	3.00	1922.00	2300	20230607	-8.26	2000	20221209	5.50	2300	-8.26	20230607	2000	5.50	20230104	2300	-8.26	20230607	2000	5.50	20221214	0.00	N	413600	100	3 억		3327	N	N	0	N	00	N
96	20231213	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	226280	108	1.23	2095	2115	2095	2730	1470	2100	2095.19	0.10	0	0	2133	2116	2098	2081	2063	2107	2072	3	630	100	1510	5	1	3430000	73	705.00	1.10	12	0.00	3.00	1922.00	2300	20230607	-8.04	2000	20221209	5.75	2300	-8.04	20230607	2000	5.75	20230104	2300	-8.04	20230607	2000	5.75	20221214	0.00	N	413600	100	3 억		3327	N	N	0	N	00	N
97	20231213	091210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.10	0	0	2133	2116	2098	2081	2063	2107	2072	3	630	100	1510	5	1	3430000	72	700.00	1.09	12	0.00	3.00	1922.00	2300	20230607	-8.70	2000	20221209	5.00	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	2000	5.00	20221214	0.00	N	413600	100	3 억		3327	N	N	0	N	00	N
98	20231212	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	18344085	8759	165.61	2110	2115	2080	2735	1475	2105	2094.31	0.09	0	84	2128	2116	2093	2081	2058	2122	2087	3	630	100	1510	5	1	3430000	72	700.00	1.09	12	0.26	3.00	1922.00	2300	20230607	-8.70	1995	20221208	5.26	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	2000	5.00	20221214	0.00	N	413600	100	3 억		3243	N	N	0	N	00	N
99	20231212	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	17588085	8399	158.80	2110	2115	2080	2735	1475	2105	2094.07	0.09	0	84	2128	2116	2093	2081	2058	2122	2087	3	630	100	1510	5	1	3430000	72	700.00	1.09	12	0.24	3.00	1922.00	2300	20230607	-8.70	1995	20221208	5.26	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	2000	5.00	20221214	0.00	N	413600	100	3 억		3243	N	N	0	N	00	N
100	20231212	141030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	9096310	4337	82.00	2110	2115	2080	2735	1475	2105	2097.37	0.09	0	90	2128	2116	2093	2081	2058	2122	2087	3	630	100	1510	5	1	3430000	72	700.00	1.09	12	0.13	3.00	1922.00	2300	20230607	-8.70	1995	20221208	5.26	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	2000	5.00	20221214	0.00	N	413600	100	3 억		3243	N	N	0	N	00	N
101	20231212	131036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	6945905	3313	62.64	2110	2115	2080	2735	1475	2105	2096.56	0.09	0	86	2128	2116	2093	2081	2058	2122	2087	3	630	100	1510	5	1	3430000	72	700.00	1.09	12	0.10	3.00	1922.00	2300	20230607	-8.70	1995	20221208	5.26	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	2000	5.00	20221214	0.00	N	413600	100	3 억		3243	N	N	0	N	00	N
102	20231212	121024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	6687945	3190	60.31	2110	2115	2080	2735	1475	2105	2096.53	0.09	0	83	2128	2116	2093	2081	2058	2122	2087	3	630	100	1510	5	1	3430000	72	698.33	1.09	12	0.09	3.00	1922.00	2300	20230607	-8.91	1995	20221208	5.01	2300	-8.91	20230607	2000	4.75	20230104	2300	-8.91	20230607	2000	4.75	20221214	0.00	N	413600	100	3 억		3243	N	N	0	N	00	N
103	20231212	111042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	6618805	3157	59.69	2110	2115	2080	2735	1475	2105	2096.55	0.09	0	83	2128	2116	2093	2081	2058	2122	2087	3	630	100	1510	5	1	3430000	72	700.00	1.09	12	0.09	3.00	1922.00	2300	20230607	-8.70	1995	20221208	5.26	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	2000	5.00	20221214	0.00	N	413600	100	3 억		3243	N	N	0	N	00	N
104	20231212	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	2336905	1118	21.14	2110	2115	2080	2735	1475	2105	2090.25	0.09	0	64	2128	2116	2093	2081	2058	2122	2087	3	630	100	1510	5	1	3430000	72	700.00	1.09	12	0.03	3.00	1922.00	2300	20230607	-8.70	1995	20221208	5.26	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	2000	5.00	20221214	0.00	N	413600	100	3 억		3243	N	N	0	N	00	N
105	20231212	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-25	5	-1.19	10490	5	0.09	2110	2110	2080	2735	1475	2105	2098.00	0.09	0	0	2128	2116	2093	2081	2058	2122	2087	3	630	100	1510	5	1	3430000	71	693.33	1.08	12	0.00	3.00	1922.00	2300	20230607	-9.57	1995	20221208	4.26	2300	-9.57	20230607	2000	4.00	20230104	2300	-9.57	20230607	2000	4.00	20221214	0.00	N	413600	100	3 억		3243	N	N	0	N	00	N
106	20231211	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	11083320	5289	113.77	2100	2105	2070	2730	1470	2100	2095.54	0.09	1	-7	2160	2130	2075	2045	1990	2145	2060	3	630	100	1510	5	1	3430000	72	701.67	1.10	12	0.15	3.00	1922.00	2300	20230607	-8.48	1995	20221208	5.51	2300	-8.48	20230607	2000	5.25	20230104	2300	-8.48	20230607	2000	5.25	20221214	0.00	N	413600	100	3 억		3251	N	N	0	N	00	N
107	20231211	151124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	6427895	3077	66.19	2100	2100	2070	2730	1470	2100	2089.01	0.09	1	-7	2160	2130	2075	2045	1990	2145	2060	3	630	100	1510	5	1	3430000	72	696.67	1.09	12	0.09	3.00	1922.00	2300	20230607	-9.13	1995	20221208	4.76	2300	-9.13	20230607	2000	4.50	20230104	2300	-9.13	20230607	2000	4.50	20221214	0.00	N	413600	100	3 억		3251	N	N	0	N	00	N
108	20231211	141124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-25	5	-1.19	431720	208	4.47	2100	2100	2070	2730	1470	2100	2075.58	0.09	1	0	2160	2130	2075	2045	1990	2145	2060	3	630	100	1510	5	1	3430000	71	691.67	1.08	12	0.01	3.00	1922.00	2300	20230607	-9.78	1995	20221208	4.01	2300	-9.78	20230607	2000	3.75	20230104	2300	-9.78	20230607	2000	3.75	20221214	0.00	N	413600	100	3 억		3251	N	N	0	N	00	N
109	20231211	131120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	12570	6	0.13	2100	2100	2070	2730	1470	2100	2095.00	0.09	1	0	2160	2130	2075	2045	1990	2145	2060	3	630	100	1510	5	1	3430000	72	700.00	1.09	12	0.00	3.00	1922.00	2300	20230607	-8.70	1995	20221208	5.26	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	2000	5.00	20221214	0.00	N	413600	100	3 억		3251	N	N	0	N	00	N
110	20231211	121124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	8370	4	0.09	2100	2100	2070	2730	1470	2100	2092.50	0.09	1	0	2160	2130	2075	2045	1990	2145	2060	3	630	100	1510	5	1	3430000	72	700.00	1.09	12	0.00	3.00	1922.00	2300	20230607	-8.70	1995	20221208	5.26	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	2000	5.00	20221214	0.00	N	413600	100	3 억		3251	N	N	0	N	00	N
111	20231211	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	8370	4	0.09	2100	2100	2070	2730	1470	2100	2092.50	0.09	1	0	2160	2130	2075	2045	1990	2145	2060	3	630	100	1510	5	1	3430000	72	700.00	1.09	12	0.00	3.00	1922.00	2300	20230607	-8.70	1995	20221208	5.26	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	2000	5.00	20221214	0.00	N	413600	100	3 억		3251	N	N	0	N	00	N
112	20231211	101117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	4200	2	0.04	2100	2100	2100	2730	1470	2100	2100.00	0.09	1	0	2160	2130	2075	2045	1990	2145	2060	3	630	100	1510	5	1	3430000	72	700.00	1.09	12	0.00	3.00	1922.00	2300	20230607	-8.70	1995	20221208	5.26	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	2000	5.00	20221214	0.00	N	413600	100	3 억		3251	N	N	0	N	00	N
113	20231211	091117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2100	1	0.02	2100	2100	2100	2730	1470	2100	2100.00	0.09	1	0	2160	2130	2075	2045	1990	2145	2060	3	630	100	1510	5	1	3430000	72	700.00	1.09	12	0.00	3.00	1922.00	2300	20230607	-8.70	1995	20221208	5.26	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	2000	5.00	20221214	0.00	N	413600	100	3 억		3251	N	N	0	N	00	N
114	20231208	161108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	9562075	4649	1302.24	2075	2105	2020	2740	1480	2110	2056.80	0.09	0	-1	2146	2127	2101	2082	2056	2132	2087	3	630	100	1510	5	1	3430000	72	700.00	1.09	12	0.14	3.00	1922.00	2300	20230607	-8.70	1995	20221208	5.26	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	1995	5.26	20221208	0.00	N	413600	100	3 억		3251	N	N	0	N	00	N
115	20231208	151111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	9412975	4578	1282.35	2075	2105	2020	2740	1480	2110	2056.13	0.09	0	-1	2146	2127	2101	2082	2056	2132	2087	3	630	100	1510	5	1	3430000	72	701.67	1.10	12	0.13	3.00	1922.00	2300	20230607	-8.48	1995	20221208	5.51	2300	-8.48	20230607	2000	5.25	20230104	2300	-8.48	20230607	1995	5.51	20221208	0.00	N	413600	100	3 억		3251	N	N	0	N	00	N
116	20231208	141110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	9412975	4578	1282.35	2075	2105	2020	2740	1480	2110	2056.13	0.09	0	-1	2146	2127	2101	2082	2056	2132	2087	3	630	100	1510	5	1	3430000	72	701.67	1.10	12	0.13	3.00	1922.00	2300	20230607	-8.48	1995	20221208	5.51	2300	-8.48	20230607	2000	5.25	20230104	2300	-8.48	20230607	1995	5.51	20221208	0.00	N	413600	100	3 억		3251	N	N	0	N	00	N
117	20231208	131108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	9412975	4578	1282.35	2075	2105	2020	2740	1480	2110	2056.13	0.09	0	-1	2146	2127	2101	2082	2056	2132	2087	3	630	100	1510	5	1	3430000	72	701.67	1.10	12	0.13	3.00	1922.00	2300	20230607	-8.48	1995	20221208	5.51	2300	-8.48	20230607	2000	5.25	20230104	2300	-8.48	20230607	1995	5.51	20221208	0.00	N	413600	100	3 억		3251	N	N	0	N	00	N
118	20231208	121105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	9412975	4578	1282.35	2075	2105	2020	2740	1480	2110	2056.13	0.09	0	-1	2146	2127	2101	2082	2056	2132	2087	3	630	100	1510	5	1	3430000	72	701.67	1.10	12	0.13	3.00	1922.00	2300	20230607	-8.48	1995	20221208	5.51	2300	-8.48	20230607	2000	5.25	20230104	2300	-8.48	20230607	1995	5.51	20221208	0.00	N	413600	100	3 억		3251	N	N	0	N	00	N
119	20231208	111100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	9412975	4578	1282.35	2075	2105	2020	2740	1480	2110	2056.13	0.09	0	-1	2146	2127	2101	2082	2056	2132	2087	3	630	100	1510	5	1	3430000	72	701.67	1.10	12	0.13	3.00	1922.00	2300	20230607	-8.48	1995	20221208	5.51	2300	-8.48	20230607	2000	5.25	20230104	2300	-8.48	20230607	1995	5.51	20221208	0.00	N	413600	100	3 억		3251	N	N	0	N	00	N
120	20231208	101110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.09	0	0	2146	2127	2101	2082	2056	2132	2087	3	630	100	1510	5	1	3430000	72	703.33	1.10	12	0.00	3.00	1922.00	2300	20230607	-8.26	1995	20221208	5.76	2300	-8.26	20230607	2000	5.50	20230104	2300	-8.26	20230607	1995	5.76	20221208	0.00	N	413600	100	3 억		3251	N	N	0	N	00	N
121	20231208	091059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.09	0	0	2146	2127	2101	2082	2056	2132	2087	3	630	100	1510	5	1	3430000	72	703.33	1.10	12	0.00	3.00	1922.00	2300	20230607	-8.26	1995	20221208	5.76	2300	-8.26	20230607	2000	5.50	20230104	2300	-8.26	20230607	1995	5.76	20221208	0.00	N	413600	100	3 억		3251	N	N	0	N	00	N
122	20231207	161059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	748785	357	11.02	2110	2120	2075	2740	1480	2110	2097.44	0.09	0	11	2180	2145	2105	2070	2030	2125	2050	3	630	100	1510	5	1	3430000	72	703.33	1.10	12	0.01	3.00	1922.00	2300	20230607	-8.26	1995	20221208	5.76	2300	-8.26	20230607	2000	5.50	20230104	2300	-8.26	20230607	1995	5.76	20221208	0.00	N	413600	100	3 억		3240	N	N	0	N	00	N
123	20231207	151102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	607415	290	8.95	2110	2120	2075	2740	1480	2110	2094.53	0.09	0	11	2180	2145	2105	2070	2030	2125	2050	3	630	100	1510	5	1	3430000	72	703.33	1.10	12	0.01	3.00	1922.00	2300	20230607	-8.26	1995	20221208	5.76	2300	-8.26	20230607	2000	5.50	20230104	2300	-8.26	20230607	1995	5.76	20221208	0.00	N	413600	100	3 억		3240	N	N	0	N	00	N
124	20231207	141101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	350860	167	5.16	2110	2120	2075	2740	1480	2110	2100.96	0.09	0	9	2180	2145	2105	2070	2030	2125	2050	3	630	100	1510	5	1	3430000	72	703.33	1.10	12	0.00	3.00	1922.00	2300	20230607	-8.26	1995	20221208	5.76	2300	-8.26	20230607	2000	5.50	20230104	2300	-8.26	20230607	1995	5.76	20221208	0.00	N	413600	100	3 억		3240	N	N	0	N	00	N
125	20231207	131059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	241800	115	3.55	2110	2120	2075	2740	1480	2110	2102.61	0.09	0	5	2180	2145	2105	2070	2030	2125	2050	3	630	100	1510	5	1	3430000	72	700.00	1.09	12	0.00	3.00	1922.00	2300	20230607	-8.70	1995	20221208	5.26	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	1995	5.26	20221208	0.00	N	413600	100	3 억		3240	N	N	0	N	00	N
126	20231207	121059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	147290	70	2.16	2110	2120	2075	2740	1480	2110	2104.14	0.09	0	1	2180	2145	2105	2070	2030	2125	2050	3	630	100	1510	5	1	3430000	73	705.00	1.10	12	0.00	3.00	1922.00	2300	20230607	-8.04	1995	20221208	6.02	2300	-8.04	20230607	2000	5.75	20230104	2300	-8.04	20230607	1995	6.02	20221208	0.00	N	413600	100	3 억		3240	N	N	0	N	00	N
127	20231207	111046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	147290	70	2.16	2110	2120	2075	2740	1480	2110	2104.14	0.09	0	1	2180	2145	2105	2070	2030	2125	2050	3	630	100	1510	5	1	3430000	73	705.00	1.10	12	0.00	3.00	1922.00	2300	20230607	-8.04	1995	20221208	6.02	2300	-8.04	20230607	2000	5.75	20230104	2300	-8.04	20230607	1995	6.02	20221208	0.00	N	413600	100	3 억		3240	N	N	0	N	00	N
128	20231207	101053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-35	5	-1.66	96750	46	1.42	2110	2110	2075	2740	1480	2110	2103.26	0.09	0	0	2180	2145	2105	2070	2030	2125	2050	3	630	100	1510	5	1	3430000	71	691.67	1.08	12	0.00	3.00	1922.00	2300	20230607	-9.78	1995	20221208	4.01	2300	-9.78	20230607	2000	3.75	20230104	2300	-9.78	20230607	1995	4.01	20221208	0.00	N	413600	100	3 억		3240	N	N	0	N	00	N
129	20231207	091058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	94675	45	1.39	2110	2110	2100	2740	1480	2110	2103.89	0.09	0	0	2180	2145	2105	2070	2030	2125	2050	3	630	100	1510	5	1	3430000	72	700.00	1.09	12	0.00	3.00	1922.00	2300	20230607	-8.70	1995	20221208	5.26	2300	-8.70	20230607	2000	5.00	20230104	2300	-8.70	20230607	1995	5.26	20221208	0.00	N	413600	100	3 억		3240	N	N	0	N	00	N
130	20231206	161047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	6745175	3239	763.92	2140	2140	2065	2745	1485	2115	2082.49	0.09	0	-14	2161	2137	2121	2097	2081	2130	2090	3	630	100	1520	5	1	3430000	72	703.33	1.10	12	0.09	3.00	1922.00	2300	20230607	-8.26	1995	20221208	5.76	2300	-8.26	20230607	2000	5.50	20230104	2300	-8.26	20230607	1995	5.76	20221208	0.00	N	413600	100	3 억		3254	N	N	0	N	00	N
131	20231206	151105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-25	5	-1.18	5674450	2729	643.63	2140	2140	2065	2745	1485	2115	2079.31	0.09	0	-2	2161	2137	2121	2097	2081	2130	2090	3	630	100	1520	5	1	3430000	72	696.67	1.09	12	0.08	3.00	1922.00	2300	20230607	-9.13	1995	20221208	4.76	2300	-9.13	20230607	2000	4.50	20230104	2300	-9.13	20230607	1995	4.76	20221208	0.00	N	413600	100	3 억		3254	N	N	0	N	00	N
132	20231206	141100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	56625	27	6.37	2140	2140	2090	2745	1485	2115	2097.22	0.09	0	0	2161	2137	2121	2097	2081	2130	2090	3	630	100	1520	5	1	3430000	73	710.00	1.11	12	0.00	3.00	1922.00	2300	20230607	-7.39	1995	20221208	6.77	2300	-7.39	20230607	2000	6.50	20230104	2300	-7.39	20230607	1995	6.77	20221208	0.00	N	413600	100	3 억		3254	N	N	0	N	00	N
133	20231206	131048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	25	2	1.18	52400	25	5.90	2140	2140	2090	2745	1485	2115	2096.00	0.09	0	0	2161	2137	2121	2097	2081	2130	2090	3	630	100	1520	5	1	3430000	73	713.33	1.11	12	0.00	3.00	1922.00	2300	20230607	-6.96	1995	20221208	7.27	2300	-6.96	20230607	2000	7.00	20230104	2300	-6.96	20230607	1995	7.27	20221208	0.00	N	413600	100	3 억		3254	N	N	0	N	00	N
134	20231206	121038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	25	2	1.18	4280	2	0.47	2140	2140	2140	2745	1485	2115	2140.00	0.09	0	0	2161	2137	2121	2097	2081	2130	2090	3	630	100	1520	5	1	3430000	73	713.33	1.11	12	0.00	3.00	1922.00	2300	20230607	-6.96	1995	20221208	7.27	2300	-6.96	20230607	2000	7.00	20230104	2300	-6.96	20230607	1995	7.27	20221208	0.00	N	413600	100	3 억		3254	N	N	0	N	00	N
135	20231206	111102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	25	2	1.18	4280	2	0.47	2140	2140	2140	2745	1485	2115	2140.00	0.09	0	0	2161	2137	2121	2097	2081	2130	2090	3	630	100	1520	5	1	3430000	73	713.33	1.11	12	0.00	3.00	1922.00	2300	20230607	-6.96	1995	20221208	7.27	2300	-6.96	20230607	2000	7.00	20230104	2300	-6.96	20230607	1995	7.27	20221208	0.00	N	413600	100	3 억		3254	N	N	0	N	00	N
136	20231206	101052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	25	2	1.18	4280	2	0.47	2140	2140	2140	2745	1485	2115	2140.00	0.09	0	0	2161	2137	2121	2097	2081	2130	2090	3	630	100	1520	5	1	3430000	73	713.33	1.11	12	0.00	3.00	1922.00	2300	20230607	-6.96	1995	20221208	7.27	2300	-6.96	20230607	2000	7.00	20230104	2300	-6.96	20230607	1995	7.27	20221208	0.00	N	413600	100	3 억		3254	N	N	0	N	00	N
137	20231206	091054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.09	0	0	2161	2137	2121	2097	2081	2130	2090	3	630	100	1520	5	1	3430000	73	705.00	1.10	12	0.00	3.00	1922.00	2300	20230607	-8.04	1995	20221208	6.02	2300	-8.04	20230607	2000	5.75	20230104	2300	-8.04	20230607	1995	6.02	20221208	0.00	N	413600	100	3 억		3254	N	N	0	N	00	N
138	20231205	161055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-20	5	-0.94	896250	424	106.53	2145	2145	2105	2775	1495	2135	2113.80	0.09	0	1	2158	2146	2123	2111	2088	2152	2117	3	640	100	1530	5	1	3430000	73	705.00	1.10	12	0.01	3.00	1922.00	2300	20230607	-8.04	1995	20221208	6.02	2300	-8.04	20230607	2000	5.75	20230104	2300	-8.04	20230607	1995	6.02	20221208	0.00	N	413600	100	3 억		3253	N	N	0	N	00	N
139	20231205	151053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-20	5	-0.94	807420	382	95.98	2145	2145	2105	2775	1495	2135	2113.66	0.09	0	1	2158	2146	2123	2111	2088	2152	2117	3	640	100	1530	5	1	3430000	73	705.00	1.10	12	0.01	3.00	1922.00	2300	20230607	-8.04	1995	20221208	6.02	2300	-8.04	20230607	2000	5.75	20230104	2300	-8.04	20230607	1995	6.02	20221208	0.00	N	413600	100	3 억		3253	N	N	0	N	00	N
140	20231205	141050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-20	5	-0.94	807420	382	95.98	2145	2145	2105	2775	1495	2135	2113.66	0.09	0	1	2158	2146	2123	2111	2088	2152	2117	3	640	100	1530	5	1	3430000	73	705.00	1.10	12	0.01	3.00	1922.00	2300	20230607	-8.04	1995	20221208	6.02	2300	-8.04	20230607	2000	5.75	20230104	2300	-8.04	20230607	1995	6.02	20221208	0.00	N	413600	100	3 억		3253	N	N	0	N	00	N
141	20231205	131047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-20	5	-0.94	139170	66	16.58	2145	2145	2105	2775	1495	2135	2108.64	0.09	0	1	2158	2146	2123	2111	2088	2152	2117	3	640	100	1530	5	1	3430000	73	705.00	1.10	12	0.00	3.00	1922.00	2300	20230607	-8.04	1995	20221208	6.02	2300	-8.04	20230607	2000	5.75	20230104	2300	-8.04	20230607	1995	6.02	20221208	0.00	N	413600	100	3 억		3253	N	N	0	N	00	N
142	20231205	121046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-30	5	-1.41	137055	65	16.33	2145	2145	2105	2775	1495	2135	2108.54	0.09	0	1	2158	2146	2123	2111	2088	2152	2117	3	640	100	1530	5	1	3430000	72	701.67	1.10	12	0.00	3.00	1922.00	2300	20230607	-8.48	1995	20221208	5.51	2300	-8.48	20230607	2000	5.25	20230104	2300	-8.48	20230607	1995	5.51	20221208	0.00	N	413600	100	3 억		3253	N	N	0	N	00	N
143	20231205	111044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	92845	44	11.06	2145	2145	2105	2775	1495	2135	2110.11	0.09	0	1	2158	2146	2123	2111	2088	2152	2117	3	640	100	1530	5	1	3430000	73	711.67	1.11	12	0.00	3.00	1922.00	2300	20230607	-7.17	1995	20221208	7.02	2300	-7.17	20230607	2000	6.75	20230104	2300	-7.17	20230607	1995	7.02	20221208	0.00	N	413600	100	3 억		3253	N	N	0	N	00	N
144	20231205	101047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-25	5	-1.17	46400	22	5.53	2145	2145	2105	2775	1495	2135	2109.09	0.09	0	0	2158	2146	2123	2111	2088	2152	2117	3	640	100	1530	5	1	3430000	72	703.33	1.10	12	0.00	3.00	1922.00	2300	20230607	-8.26	1995	20221208	5.76	2300	-8.26	20230607	2000	5.50	20230104	2300	-8.26	20230607	1995	5.76	20221208	0.00	N	413600	100	3 억		3253	N	N	0	N	00	N
145	20231205	091044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.09	0	0	2158	2146	2123	2111	2088	2152	2117	3	640	100	1530	5	1	3430000	73	711.67	1.11	12	0.00	3.00	1922.00	2300	20230607	-7.17	1995	20221208	7.02	2300	-7.17	20230607	2000	6.75	20230104	2300	-7.17	20230607	1995	7.02	20221208	0.00	N	413600	100	3 억		3253	N	N	0	N	00	N
146	20231204	161041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	840695	398	28.95	2105	2135	2100	2775	1495	2135	2112.30	0.09	0	-2	2171	2152	2131	2112	2091	2162	2122	3	640	100	1530	5	1	3430000	73	711.67	1.11	12	0.01	3.00	1922.00	2300	20230607	-7.17	1995	20221208	7.02	2300	-7.17	20230607	2000	6.75	20230104	2300	-7.17	20230607	1995	7.02	20221208	0.00	N	413600	100	3 억		3255	N	N	0	N	00	N
147	20231204	151043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	753160	357	25.96	2105	2135	2100	2775	1495	2135	2109.69	0.09	0	-2	2171	2152	2131	2112	2091	2162	2122	3	640	100	1530	5	1	3430000	73	711.67	1.11	12	0.01	3.00	1922.00	2300	20230607	-7.17	1995	20221208	7.02	2300	-7.17	20230607	2000	6.75	20230104	2300	-7.17	20230607	1995	7.02	20221208	0.00	N	413600	100	3 억		3255	N	N	0	N	00	N
148	20231204	141035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	727595	345	25.09	2105	2135	2100	2775	1495	2135	2108.97	0.09	0	-2	2171	2152	2131	2112	2091	2162	2122	3	640	100	1530	5	1	3430000	73	711.67	1.11	12	0.01	3.00	1922.00	2300	20230607	-7.17	1995	20221208	7.02	2300	-7.17	20230607	2000	6.75	20230104	2300	-7.17	20230607	1995	7.02	20221208	0.00	N	413600	100	3 억		3255	N	N	0	N	00	N
149	20231204	131035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	727595	345	25.09	2105	2135	2100	2775	1495	2135	2108.97	0.09	0	-2	2171	2152	2131	2112	2091	2162	2122	3	640	100	1530	5	1	3430000	73	711.67	1.11	12	0.01	3.00	1922.00	2300	20230607	-7.17	1995	20221208	7.02	2300	-7.17	20230607	2000	6.75	20230104	2300	-7.17	20230607	1995	7.02	20221208	0.00	N	413600	100	3 억		3255	N	N	0	N	00	N
150	20231204	121036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	282240	134	9.75	2105	2125	2105	2775	1495	2135	2106.27	0.09	0	0	2171	2152	2131	2112	2091	2162	2122	3	640	100	1530	5	1	3430000	73	706.67	1.10	12	0.00	3.00	1922.00	2300	20230607	-7.83	1995	20221208	6.27	2300	-7.83	20230607	2000	6.00	20230104	2300	-7.83	20230607	1995	6.27	20221208	0.00	N	413600	100	3 억		3255	N	N	0	N	00	N
151	20231204	111039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	261040	124	9.02	2105	2125	2105	2775	1495	2135	2105.16	0.09	0	0	2171	2152	2131	2112	2091	2162	2122	3	640	100	1530	5	1	3430000	73	708.33	1.11	12	0.00	3.00	1922.00	2300	20230607	-7.61	1995	20221208	6.52	2300	-7.61	20230607	2000	6.25	20230104	2300	-7.61	20230607	1995	6.52	20221208	0.00	N	413600	100	3 억		3255	N	N	0	N	00	N
152	20231204	101036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-30	5	-1.41	252600	120	8.73	2105	2105	2105	2775	1495	2135	2105.00	0.09	0	0	2171	2152	2131	2112	2091	2162	2122	3	640	100	1530	5	1	3430000	72	701.67	1.10	12	0.00	3.00	1922.00	2300	20230607	-8.48	1995	20221208	5.51	2300	-8.48	20230607	2000	5.25	20230104	2300	-8.48	20230607	1995	5.51	20221208	0.00	N	413600	100	3 억		3255	N	N	0	N	00	N
153	20231204	091036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.09	0	0	2171	2152	2131	2112	2091	2162	2122	3	640	100	1530	5	1	3430000	73	711.67	1.11	12	0.00	3.00	1922.00	2300	20230607	-7.17	1995	20221208	7.02	2300	-7.17	20230607	2000	6.75	20230104	2300	-7.17	20230607	1995	7.02	20221208	0.00	N	413600	100	3 억		3255	N	N	0	N	00	N
154	20231201	161036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	2907130	1375	85.62	2115	2150	2110	2765	1495	2130	2114.28	0.09	0	0	2170	2150	2130	2110	2090	2140	2100	3	635	100	1530	5	1	3430000	73	711.67	1.11	12	0.04	3.00	1922.00	2300	20230607	-7.17	1995	20221208	7.02	2300	-7.17	20230607	2000	6.75	20230104	2300	-7.17	20230607	1995	7.02	20221208	0.00	N	413600	100	3 억		3255	N	N	0	N	00	N
155	20231201	151034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	2828150	1338	83.31	2115	2150	2110	2765	1495	2130	2113.71	0.09	0	0	2170	2150	2130	2110	2090	2140	2100	3	635	100	1530	5	1	3430000	73	705.00	1.10	12	0.04	3.00	1922.00	2300	20230607	-8.04	1995	20221208	6.02	2300	-8.04	20230607	2000	5.75	20230104	2300	-8.04	20230607	1995	6.02	20221208	0.00	N	413600	100	3 억		3255	N	N	0	N	00	N
156	20231201	141032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	2312085	1094	68.12	2115	2150	2110	2765	1495	2130	2113.42	0.09	0	3	2170	2150	2130	2110	2090	2140	2100	3	635	100	1530	5	1	3430000	73	706.67	1.10	12	0.03	3.00	1922.00	2300	20230607	-7.83	1995	20221208	6.27	2300	-7.83	20230607	2000	6.00	20230104	2300	-7.83	20230607	1995	6.27	20221208	0.00	N	413600	100	3 억		3255	N	N	0	N	00	N
157	20231201	131036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	1690925	801	49.88	2115	2150	2110	2765	1495	2130	2111.02	0.09	0	3	2170	2150	2130	2110	2090	2140	2100	3	635	100	1530	5	1	3430000	73	710.00	1.11	12	0.02	3.00	1922.00	2300	20230607	-7.39	1995	20221208	6.77	2300	-7.39	20230607	2000	6.50	20230104	2300	-7.39	20230607	1995	6.77	20221208	0.00	N	413600	100	3 억		3255	N	N	0	N	00	N
158	20231201	121042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	1669715	791	49.25	2115	2150	2110	2765	1495	2130	2110.89	0.09	0	1	2170	2150	2130	2110	2090	2140	2100	3	635	100	1530	5	1	3430000	74	715.00	1.12	12	0.02	3.00	1922.00	2300	20230607	-6.74	1995	20221208	7.52	2300	-6.74	20230607	2000	7.25	20230104	2300	-6.74	20230607	1995	7.52	20221208	0.00	N	413600	100	3 억		3255	N	N	0	N	00	N
159	20231201	111035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	1669715	791	49.25	2115	2150	2110	2765	1495	2130	2110.89	0.09	0	1	2170	2150	2130	2110	2090	2140	2100	3	635	100	1530	5	1	3430000	74	715.00	1.12	12	0.02	3.00	1922.00	2300	20230607	-6.74	1995	20221208	7.52	2300	-6.74	20230607	2000	7.25	20230104	2300	-6.74	20230607	1995	7.52	20221208	0.00	N	413600	100	3 억		3255	N	N	0	N	00	N
160	20231201	101044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	20	2	0.94	1455945	690	42.96	2115	2150	2110	2765	1495	2130	2110.07	0.09	0	-1	2170	2150	2130	2110	2090	2140	2100	3	635	100	1530	5	1	3430000	74	716.67	1.12	12	0.02	3.00	1922.00	2300	20230607	-6.52	1995	20221208	7.77	2300	-6.52	20230607	2000	7.50	20230104	2300	-6.52	20230607	1995	7.77	20221208	0.00	N	413600	100	3 억		3255	N	N	0	N	00	N
161	20231201	091031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	2115	1	0.06	2115	2115	2115	2765	1495	2130	2115.00	0.09	0	0	2170	2150	2130	2110	2090	2140	2100	3	635	100	1530	5	1	3430000	73	705.00	1.10	12	0.00	3.00	1922.00	2300	20230607	-8.04	1995	20221208	6.02	2300	-8.04	20230607	2000	5.75	20230104	2300	-8.04	20230607	1995	6.02	20221208	0.00	N	413600	100	3 억		3255	N	N	0	N	00	N