KissMeData/415580/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	161400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	30	2	1.46	2090	1	0.08	2090	2090	2090	2675	1445	2060	2090.00	0.01	0	0	2103	2081	2063	2041	2023	2072	2032	5	615	100	1480	5	1	5310000	111	130.62	1.14	12	0.00	16.00	1840.00	2380	20230830	-12.18	1945	20221226	7.46	2380	-12.18	20230830	1955	6.91	20230106	2380	-12.18	20230830	1955	6.91	20221228	0.00	N	415580	100	5 억		591	N	N	0	N	00	N
3	20231229	151349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	30	2	1.46	2090	1	0.08	2090	2090	2090	2675	1445	2060	2090.00	0.01	0	0	2103	2081	2063	2041	2023	2072	2032	5	615	100	1480	5	1	5310000	111	130.62	1.14	12	0.00	16.00	1840.00	2380	20230830	-12.18	1945	20221226	7.46	2380	-12.18	20230830	1955	6.91	20230106	2380	-12.18	20230830	1955	6.91	20221228	0.00	N	415580	100	5 억		591	N	N	0	N	00	N
4	20231229	141346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	30	2	1.46	2090	1	0.08	2090	2090	2090	2675	1445	2060	2090.00	0.01	0	0	2103	2081	2063	2041	2023	2072	2032	5	615	100	1480	5	1	5310000	111	130.62	1.14	12	0.00	16.00	1840.00	2380	20230830	-12.18	1945	20221226	7.46	2380	-12.18	20230830	1955	6.91	20230106	2380	-12.18	20230830	1955	6.91	20221228	0.00	N	415580	100	5 억		591	N	N	0	N	00	N
5	20231229	131347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	30	2	1.46	2090	1	0.08	2090	2090	2090	2675	1445	2060	2090.00	0.01	0	0	2103	2081	2063	2041	2023	2072	2032	5	615	100	1480	5	1	5310000	111	130.62	1.14	12	0.00	16.00	1840.00	2380	20230830	-12.18	1945	20221226	7.46	2380	-12.18	20230830	1955	6.91	20230106	2380	-12.18	20230830	1955	6.91	20221228	0.00	N	415580	100	5 억		591	N	N	0	N	00	N
6	20231229	121351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	30	2	1.46	2090	1	0.08	2090	2090	2090	2675	1445	2060	2090.00	0.01	0	0	2103	2081	2063	2041	2023	2072	2032	5	615	100	1480	5	1	5310000	111	130.62	1.14	12	0.00	16.00	1840.00	2380	20230830	-12.18	1945	20221226	7.46	2380	-12.18	20230830	1955	6.91	20230106	2380	-12.18	20230830	1955	6.91	20221228	0.00	N	415580	100	5 억		591	N	N	0	N	00	N
7	20231229	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	30	2	1.46	2090	1	0.08	2090	2090	2090	2675	1445	2060	2090.00	0.01	0	0	2103	2081	2063	2041	2023	2072	2032	5	615	100	1480	5	1	5310000	111	130.62	1.14	12	0.00	16.00	1840.00	2380	20230830	-12.18	1945	20221226	7.46	2380	-12.18	20230830	1955	6.91	20230106	2380	-12.18	20230830	1955	6.91	20221228	0.00	N	415580	100	5 억		591	N	N	0	N	00	N
8	20231229	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	30	2	1.46	2090	1	0.08	2090	2090	2090	2675	1445	2060	2090.00	0.01	0	0	2103	2081	2063	2041	2023	2072	2032	5	615	100	1480	5	1	5310000	111	130.62	1.14	12	0.00	16.00	1840.00	2380	20230830	-12.18	1945	20221226	7.46	2380	-12.18	20230830	1955	6.91	20230106	2380	-12.18	20230830	1955	6.91	20221228	0.00	N	415580	100	5 억		591	N	N	0	N	00	N
9	20231229	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	30	2	1.46	2090	1	0.08	2090	2090	2090	2675	1445	2060	2090.00	0.01	0	0	2103	2081	2063	2041	2023	2072	2032	5	615	100	1480	5	1	5310000	111	130.62	1.14	12	0.00	16.00	1840.00	2380	20230830	-12.18	1945	20221226	7.46	2380	-12.18	20230830	1955	6.91	20230106	2380	-12.18	20230830	1955	6.91	20221228	0.00	N	415580	100	5 억		591	N	N	0	N	00	N
10	20231228	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	30	2	1.46	2090	1	0.08	2090	2090	2090	2675	1445	2060	2090.00	0.01	0	0	2103	2081	2063	2041	2023	2072	2032	5	615	100	1480	5	1	5310000	111	130.62	1.14	12	0.00	16.00	1840.00	2380	20230830	-12.18	1945	20221226	7.46	2380	-12.18	20230830	1955	6.91	20230106	2380	-12.18	20230830	1955	6.91	20221228	0.00	N	415580	100	5 억		591	N	N	0	N	00	N
11	20231228	151257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	30	2	1.46	2090	1	0.08	2090	2090	2090	2675	1445	2060	2090.00	0.01	0	0	2103	2081	2063	2041	2023	2072	2032	5	615	100	1480	5	1	5310000	111	130.62	1.14	12	0.00	16.00	1840.00	2380	20230830	-12.18	1945	20221226	7.46	2380	-12.18	20230830	1955	6.91	20230106	2380	-12.18	20230830	1955	6.91	20221228	0.00	N	415580	100	5 억		591	N	N	0	N	00	N
12	20231228	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	30	2	1.46	2090	1	0.08	2090	2090	2090	2675	1445	2060	2090.00	0.01	0	0	2103	2081	2063	2041	2023	2072	2032	5	615	100	1480	5	1	5310000	111	130.62	1.14	12	0.00	16.00	1840.00	2380	20230830	-12.18	1945	20221226	7.46	2380	-12.18	20230830	1955	6.91	20230106	2380	-12.18	20230830	1955	6.91	20221228	0.00	N	415580	100	5 억		591	N	N	0	N	00	N
13	20231228	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	30	2	1.46	2090	1	0.08	2090	2090	2090	2675	1445	2060	2090.00	0.01	0	0	2103	2081	2063	2041	2023	2072	2032	5	615	100	1480	5	1	5310000	111	130.62	1.14	12	0.00	16.00	1840.00	2380	20230830	-12.18	1945	20221226	7.46	2380	-12.18	20230830	1955	6.91	20230106	2380	-12.18	20230830	1955	6.91	20221228	0.00	N	415580	100	5 억		591	N	N	0	N	00	N
14	20231228	121249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	30	2	1.46	2090	1	0.08	2090	2090	2090	2675	1445	2060	2090.00	0.01	0	0	2103	2081	2063	2041	2023	2072	2032	5	615	100	1480	5	1	5310000	111	130.62	1.14	12	0.00	16.00	1840.00	2380	20230830	-12.18	1945	20221226	7.46	2380	-12.18	20230830	1955	6.91	20230106	2380	-12.18	20230830	1955	6.91	20221228	0.00	N	415580	100	5 억		591	N	N	0	N	00	N
15	20231228	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	30	2	1.46	2090	1	0.08	2090	2090	2090	2675	1445	2060	2090.00	0.01	0	0	2103	2081	2063	2041	2023	2072	2032	5	615	100	1480	5	1	5310000	111	130.62	1.14	12	0.00	16.00	1840.00	2380	20230830	-12.18	1945	20221226	7.46	2380	-12.18	20230830	1955	6.91	20230106	2380	-12.18	20230830	1955	6.91	20221228	0.00	N	415580	100	5 억		591	N	N	0	N	00	N
16	20231228	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	30	2	1.46	2090	1	0.08	2090	2090	2090	2675	1445	2060	2090.00	0.01	0	0	2103	2081	2063	2041	2023	2072	2032	5	615	100	1480	5	1	5310000	111	130.62	1.14	12	0.00	16.00	1840.00	2380	20230830	-12.18	1945	20221226	7.46	2380	-12.18	20230830	1955	6.91	20230106	2380	-12.18	20230830	1955	6.91	20221228	0.00	N	415580	100	5 억		591	N	N	0	N	00	N
17	20231228	091307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.01	0	0	2103	2081	2063	2041	2023	2072	2032	5	615	100	1480	5	1	5310000	109	128.75	1.12	12	0.00	16.00	1840.00	2380	20230830	-13.45	1945	20221226	5.91	2380	-13.45	20230830	1955	5.37	20230106	2380	-13.45	20230830	1955	5.37	20221228	0.00	N	415580	100	5 억		591	N	N	0	N	00	N
18	20231227	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	15	2	0.73	2638415	1287	10.18	2085	2085	2045	2655	1435	2045	2050.05	0.01	0	0	2065	2055	2050	2040	2035	2052	2037	5	610	100	1470	5	1	5310000	109	128.75	1.12	12	0.02	16.00	1840.00	2380	20230830	-13.45	1945	20221226	5.91	2380	-13.45	20230830	1955	5.37	20230106	2380	-13.45	20230830	1955	5.37	20221227	0.00	N	415580	100	5 억		591	N	N	0	N	00	N
19	20231227	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	15	2	0.73	2638415	1287	10.18	2085	2085	2045	2655	1435	2045	2050.05	0.01	0	0	2065	2055	2050	2040	2035	2052	2037	5	610	100	1470	5	1	5310000	109	128.75	1.12	12	0.02	16.00	1840.00	2380	20230830	-13.45	1945	20221226	5.91	2380	-13.45	20230830	1955	5.37	20230106	2380	-13.45	20230830	1955	5.37	20221227	0.00	N	415580	100	5 억		591	N	N	0	N	00	N
20	20231227	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	2206075	1076	8.51	2085	2085	2050	2655	1435	2045	2050.26	0.01	0	0	2065	2055	2050	2040	2035	2052	2037	5	610	100	1470	5	1	5310000	109	128.12	1.11	12	0.02	16.00	1840.00	2380	20230830	-13.87	1945	20221226	5.40	2380	-13.87	20230830	1955	4.86	20230106	2380	-13.87	20230830	1955	4.86	20221227	0.00	N	415580	100	5 억		591	N	N	0	N	00	N
21	20231227	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	1525475	744	5.88	2085	2085	2050	2655	1435	2045	2050.37	0.01	0	0	2065	2055	2050	2040	2035	2052	2037	5	610	100	1470	5	1	5310000	109	128.12	1.11	12	0.01	16.00	1840.00	2380	20230830	-13.87	1945	20221226	5.40	2380	-13.87	20230830	1955	4.86	20230106	2380	-13.87	20230830	1955	4.86	20221227	0.00	N	415580	100	5 억		591	N	N	0	N	00	N
22	20231227	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	1051735	513	4.06	2085	2085	2050	2655	1435	2045	2050.17	0.01	0	0	2065	2055	2050	2040	2035	2052	2037	5	610	100	1470	5	1	5310000	109	128.44	1.12	12	0.01	16.00	1840.00	2380	20230830	-13.66	1945	20221226	5.66	2380	-13.66	20230830	1955	5.12	20230106	2380	-13.66	20230830	1955	5.12	20221227	0.00	N	415580	100	5 억		591	N	N	0	N	00	N
23	20231227	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	571985	279	2.21	2085	2085	2050	2655	1435	2045	2050.13	0.01	0	0	2065	2055	2050	2040	2035	2052	2037	5	610	100	1470	5	1	5310000	109	128.12	1.11	12	0.01	16.00	1840.00	2380	20230830	-13.87	1945	20221226	5.40	2380	-13.87	20230830	1955	4.86	20230106	2380	-13.87	20230830	1955	4.86	20221227	0.00	N	415580	100	5 억		591	N	N	0	N	00	N
24	20231227	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	69735	34	0.27	2085	2085	2050	2655	1435	2045	2051.03	0.01	0	0	2065	2055	2050	2040	2035	2052	2037	5	610	100	1470	5	1	5310000	109	128.12	1.11	12	0.00	16.00	1840.00	2380	20230830	-13.87	1945	20221226	5.40	2380	-13.87	20230830	1955	4.86	20230106	2380	-13.87	20230830	1955	4.86	20221227	0.00	N	415580	100	5 억		591	N	N	0	N	00	N
25	20231227	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	0	0	0.00	0	0	0	2655	1435	2045	0.00	0.01	0	0	2065	2055	2050	2040	2035	2052	2037	5	610	100	1470	5	1	5310000	109	127.81	1.11	12	0.00	16.00	1840.00	2380	20230830	-14.08	1945	20221226	5.14	2380	-14.08	20230830	1955	4.60	20230106	2380	-14.08	20230830	1955	4.60	20221227	0.00	N	415580	100	5 억		591	N	N	0	N	00	N
26	20231226	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-20	5	-0.97	25990535	12646	944.44	2060	2060	2045	2680	1450	2065	2055.24	0.01	0	15	2108	2086	2073	2051	2038	2097	2062	5	615	100	1480	5	1	5310000	109	127.81	1.11	12	0.24	16.00	1840.00	2380	20230830	-14.08	1945	20221226	5.14	2380	-14.08	20230830	1955	4.60	20230106	2380	-14.08	20230830	1945	5.14	20221226	0.00	N	415580	100	5 억		576	N	N	0	N	00	N
27	20231226	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	22822830	11097	828.75	2060	2060	2050	2680	1450	2065	2056.67	0.01	0	1564	2108	2086	2073	2051	2038	2097	2062	5	615	100	1480	5	1	5310000	109	128.12	1.11	12	0.21	16.00	1840.00	2380	20230830	-13.87	1945	20221226	5.40	2380	-13.87	20230830	1955	4.86	20230106	2380	-13.87	20230830	1945	5.40	20221226	0.00	N	415580	100	5 억		576	N	N	0	N	00	N
28	20231226	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	22822830	11097	828.75	2060	2060	2050	2680	1450	2065	2056.67	0.01	0	1564	2108	2086	2073	2051	2038	2097	2062	5	615	100	1480	5	1	5310000	109	128.12	1.11	12	0.21	16.00	1840.00	2380	20230830	-13.87	1945	20221226	5.40	2380	-13.87	20230830	1955	4.86	20230106	2380	-13.87	20230830	1945	5.40	20221226	0.00	N	415580	100	5 억		576	N	N	0	N	00	N
29	20231226	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	11330000	5500	410.75	2060	2060	2060	2680	1450	2065	2060.00	0.01	0	15	2108	2086	2073	2051	2038	2097	2062	5	615	100	1480	5	1	5310000	109	128.75	1.12	12	0.10	16.00	1840.00	2380	20230830	-13.45	1945	20221226	5.91	2380	-13.45	20230830	1955	5.37	20230106	2380	-13.45	20230830	1945	5.91	20221226	0.00	N	415580	100	5 억		576	N	N	0	N	00	N
30	20231226	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	11330000	5500	410.75	2060	2060	2060	2680	1450	2065	2060.00	0.01	0	15	2108	2086	2073	2051	2038	2097	2062	5	615	100	1480	5	1	5310000	109	128.75	1.12	12	0.10	16.00	1840.00	2380	20230830	-13.45	1945	20221226	5.91	2380	-13.45	20230830	1955	5.37	20230106	2380	-13.45	20230830	1945	5.91	20221226	0.00	N	415580	100	5 억		576	N	N	0	N	00	N
31	20231226	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	11330000	5500	410.75	2060	2060	2060	2680	1450	2065	2060.00	0.01	0	15	2108	2086	2073	2051	2038	2097	2062	5	615	100	1480	5	1	5310000	109	128.75	1.12	12	0.10	16.00	1840.00	2380	20230830	-13.45	1945	20221226	5.91	2380	-13.45	20230830	1955	5.37	20230106	2380	-13.45	20230830	1945	5.91	20221226	0.00	N	415580	100	5 억		576	N	N	0	N	00	N
32	20231226	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	11330000	5500	410.75	2060	2060	2060	2680	1450	2065	2060.00	0.01	0	15	2108	2086	2073	2051	2038	2097	2062	5	615	100	1480	5	1	5310000	109	128.75	1.12	12	0.10	16.00	1840.00	2380	20230830	-13.45	1945	20221226	5.91	2380	-13.45	20230830	1955	5.37	20230106	2380	-13.45	20230830	1945	5.91	20221226	0.00	N	415580	100	5 억		576	N	N	0	N	00	N
33	20231226	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	11330000	5500	410.75	2060	2060	2060	2680	1450	2065	2060.00	0.01	0	15	2108	2086	2073	2051	2038	2097	2062	5	615	100	1480	5	1	5310000	109	128.75	1.12	12	0.10	16.00	1840.00	2380	20230830	-13.45	1945	20221226	5.91	2380	-13.45	20230830	1955	5.37	20230106	2380	-13.45	20230830	1945	5.91	20221226	0.00	N	415580	100	5 억		576	N	N	0	N	00	N
34	20231222	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-30	5	-1.43	2774520	1339	89.51	2060	2095	2060	2720	1470	2095	2072.08	0.01	0	0	2125	2110	2085	2070	2045	2117	2077	5	625	100	1500	5	1	5310000	110	129.06	1.12	12	0.03	16.00	1840.00	2380	20230830	-13.24	1945	20221226	6.17	2380	-13.24	20230830	1955	5.63	20230106	2380	-13.24	20230830	1945	6.17	20221226	0.00	N	415580	100	5 억		576	N	N	0	N	00	N
35	20231222	151223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-30	5	-1.43	2774520	1339	89.51	2060	2095	2060	2720	1470	2095	2072.08	0.01	0	0	2125	2110	2085	2070	2045	2117	2077	5	625	100	1500	5	1	5310000	110	129.06	1.12	12	0.03	16.00	1840.00	2380	20230830	-13.24	1945	20221226	6.17	2380	-13.24	20230830	1955	5.63	20230106	2380	-13.24	20230830	1945	6.17	20221226	0.00	N	415580	100	5 억		576	N	N	0	N	00	N
36	20231222	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-30	5	-1.43	2400755	1158	77.41	2060	2095	2060	2720	1470	2095	2073.19	0.01	0	0	2125	2110	2085	2070	2045	2117	2077	5	625	100	1500	5	1	5310000	110	129.06	1.12	12	0.02	16.00	1840.00	2380	20230830	-13.24	1945	20221226	6.17	2380	-13.24	20230830	1955	5.63	20230106	2380	-13.24	20230830	1945	6.17	20221226	0.00	N	415580	100	5 억		576	N	N	0	N	00	N
37	20231222	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-25	5	-1.19	1960010	945	63.17	2060	2095	2060	2720	1470	2095	2074.08	0.01	0	0	2125	2110	2085	2070	2045	2117	2077	5	625	100	1500	5	1	5310000	110	129.38	1.12	12	0.02	16.00	1840.00	2380	20230830	-13.03	1945	20221226	6.43	2380	-13.03	20230830	1955	5.88	20230106	2380	-13.03	20230830	1945	6.43	20221226	0.00	N	415580	100	5 억		576	N	N	0	N	00	N
38	20231222	121223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-25	5	-1.19	1504890	725	48.46	2060	2095	2060	2720	1470	2095	2075.71	0.01	0	0	2125	2110	2085	2070	2045	2117	2077	5	625	100	1500	5	1	5310000	110	129.38	1.12	12	0.01	16.00	1840.00	2380	20230830	-13.03	1945	20221226	6.43	2380	-13.03	20230830	1955	5.88	20230106	2380	-13.03	20230830	1945	6.43	20221226	0.00	N	415580	100	5 억		576	N	N	0	N	00	N
39	20231222	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-30	5	-1.43	1031730	496	33.16	2060	2095	2060	2720	1470	2095	2080.10	0.01	0	0	2125	2110	2085	2070	2045	2117	2077	5	625	100	1500	5	1	5310000	110	129.06	1.12	12	0.01	16.00	1840.00	2380	20230830	-13.24	1945	20221226	6.17	2380	-13.24	20230830	1955	5.63	20230106	2380	-13.24	20230830	1945	6.17	20221226	0.00	N	415580	100	5 억		576	N	N	0	N	00	N
40	20231222	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-30	5	-1.43	92920	45	3.01	2060	2065	2060	2720	1470	2095	2064.89	0.01	0	0	2125	2110	2085	2070	2045	2117	2077	5	625	100	1500	5	1	5310000	110	129.06	1.12	12	0.00	16.00	1840.00	2380	20230830	-13.24	1945	20221226	6.17	2380	-13.24	20230830	1955	5.63	20230106	2380	-13.24	20230830	1945	6.17	20221226	0.00	N	415580	100	5 억		576	N	N	0	N	00	N
41	20231222	091223	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	0.01	0	0	2125	2110	2085	2070	2045	2117	2077	5	625	100	1500	5	1	5310000	111	130.94	1.14	12	0.00	16.00	1840.00	2380	20230830	-11.97	1945	20221226	7.71	2380	-11.97	20230830	1955	7.16	20230106	2380	-11.97	20230830	1945	7.71	20221226	0.00	N	415580	100	5 억		576	N	N	0	N	00	N
42	20231221	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	30	2	1.45	3136110	1495	476.11	2060	2100	2060	2680	1450	2065	2097.73	0.01	0	-54	2125	2095	2080	2050	2035	2087	2042	5	615	100	1480	5	1	5310000	111	130.94	1.14	12	0.03	16.00	1840.00	2380	20230830	-11.97	1945	20221226	7.71	2380	-11.97	20230830	1955	7.16	20230106	2380	-11.97	20230830	1945	7.71	20221226	0.00	N	415580	100	5 억		585	N	N	0	N	00	N
43	20231221	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	30	2	1.45	3136110	1495	476.11	2060	2100	2060	2680	1450	2065	2097.73	0.01	0	-54	2125	2095	2080	2050	2035	2087	2042	5	615	100	1480	5	1	5310000	111	130.94	1.14	12	0.03	16.00	1840.00	2380	20230830	-11.97	1945	20221226	7.71	2380	-11.97	20230830	1955	7.16	20230106	2380	-11.97	20230830	1945	7.71	20221226	0.00	N	415580	100	5 억		585	N	N	0	N	00	N
44	20231221	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	30	2	1.45	3136110	1495	476.11	2060	2100	2060	2680	1450	2065	2097.73	0.01	0	-54	2125	2095	2080	2050	2035	2087	2042	5	615	100	1480	5	1	5310000	111	130.94	1.14	12	0.03	16.00	1840.00	2380	20230830	-11.97	1945	20221226	7.71	2380	-11.97	20230830	1955	7.16	20230106	2380	-11.97	20230830	1945	7.71	20221226	0.00	N	415580	100	5 억		585	N	N	0	N	00	N
45	20231221	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	30	2	1.45	3136110	1495	476.11	2060	2100	2060	2680	1450	2065	2097.73	0.01	0	-54	2125	2095	2080	2050	2035	2087	2042	5	615	100	1480	5	1	5310000	111	130.94	1.14	12	0.03	16.00	1840.00	2380	20230830	-11.97	1945	20221226	7.71	2380	-11.97	20230830	1955	7.16	20230106	2380	-11.97	20230830	1945	7.71	20221226	0.00	N	415580	100	5 억		585	N	N	0	N	00	N
46	20231221	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	30	2	1.45	3136110	1495	476.11	2060	2100	2060	2680	1450	2065	2097.73	0.01	0	-54	2125	2095	2080	2050	2035	2087	2042	5	615	100	1480	5	1	5310000	111	130.94	1.14	12	0.03	16.00	1840.00	2380	20230830	-11.97	1945	20221226	7.71	2380	-11.97	20230830	1955	7.16	20230106	2380	-11.97	20230830	1945	7.71	20221226	0.00	N	415580	100	5 억		585	N	N	0	N	00	N
47	20231221	111220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	74160	36	11.46	2060	2060	2060	2680	1450	2065	2060.00	0.01	0	0	2125	2095	2080	2050	2035	2087	2042	5	615	100	1480	5	1	5310000	109	128.75	1.12	12	0.00	16.00	1840.00	2380	20230830	-13.45	1945	20221226	5.91	2380	-13.45	20230830	1955	5.37	20230106	2380	-13.45	20230830	1945	5.91	20221226	0.00	N	415580	100	5 억		585	N	N	0	N	00	N
48	20231221	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	74160	36	11.46	2060	2060	2060	2680	1450	2065	2060.00	0.01	0	0	2125	2095	2080	2050	2035	2087	2042	5	615	100	1480	5	1	5310000	109	128.75	1.12	12	0.00	16.00	1840.00	2380	20230830	-13.45	1945	20221226	5.91	2380	-13.45	20230830	1955	5.37	20230106	2380	-13.45	20230830	1945	5.91	20221226	0.00	N	415580	100	5 억		585	N	N	0	N	00	N
49	20231221	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	53560	26	8.28	2060	2060	2060	2680	1450	2065	2060.00	0.01	0	0	2125	2095	2080	2050	2035	2087	2042	5	615	100	1480	5	1	5310000	109	128.75	1.12	12	0.00	16.00	1840.00	2380	20230830	-13.45	1945	20221226	5.91	2380	-13.45	20230830	1955	5.37	20230106	2380	-13.45	20230830	1945	5.91	20221226	0.00	N	415580	100	5 억		585	N	N	0	N	00	N
50	20231220	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	658775	314	9.79	2080	2110	2065	2675	1445	2060	2098.01	0.01	0	5	2076	2067	2061	2052	2046	2065	2050	5	615	100	1480	5	1	5310000	110	129.06	1.12	12	0.01	16.00	1840.00	2380	20230830	-13.24	1945	20221226	6.17	2380	-13.24	20230830	1955	5.63	20230106	2380	-13.24	20230830	1945	6.17	20221226	0.00	N	415580	100	5 억		560	N	N	0	N	00	N
51	20231220	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	627800	299	9.33	2080	2110	2065	2675	1445	2060	2099.67	0.01	0	20	2076	2067	2061	2052	2046	2065	2050	5	615	100	1480	5	1	5310000	110	129.06	1.12	12	0.01	16.00	1840.00	2380	20230830	-13.24	1945	20221226	6.17	2380	-13.24	20230830	1955	5.63	20230106	2380	-13.24	20230830	1945	6.17	20221226	0.00	N	415580	100	5 억		560	N	N	0	N	00	N
52	20231220	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	30	2	1.46	567590	270	8.42	2080	2110	2080	2675	1445	2060	2102.19	0.01	0	4	2076	2067	2061	2052	2046	2065	2050	5	615	100	1480	5	1	5310000	111	130.62	1.14	12	0.01	16.00	1840.00	2380	20230830	-12.18	1945	20221226	7.46	2380	-12.18	20230830	1955	6.91	20230106	2380	-12.18	20230830	1945	7.46	20221226	0.00	N	415580	100	5 억		560	N	N	0	N	00	N
53	20231220	131329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	30	2	1.46	567590	270	8.42	2080	2110	2080	2675	1445	2060	2102.19	0.01	0	4	2076	2067	2061	2052	2046	2065	2050	5	615	100	1480	5	1	5310000	111	130.62	1.14	12	0.01	16.00	1840.00	2380	20230830	-12.18	1945	20221226	7.46	2380	-12.18	20230830	1955	6.91	20230106	2380	-12.18	20230830	1945	7.46	20221226	0.00	N	415580	100	5 억		560	N	N	0	N	00	N
54	20231220	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	30	2	1.46	567590	270	8.42	2080	2110	2080	2675	1445	2060	2102.19	0.01	0	4	2076	2067	2061	2052	2046	2065	2050	5	615	100	1480	5	1	5310000	111	130.62	1.14	12	0.01	16.00	1840.00	2380	20230830	-12.18	1945	20221226	7.46	2380	-12.18	20230830	1955	6.91	20230106	2380	-12.18	20230830	1945	7.46	20221226	0.00	N	415580	100	5 억		560	N	N	0	N	00	N
55	20231220	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	50	2	2.43	559230	266	8.30	2080	2110	2080	2675	1445	2060	2102.37	0.01	0	0	2076	2067	2061	2052	2046	2065	2050	5	615	100	1480	5	1	5310000	112	131.88	1.15	12	0.01	16.00	1840.00	2380	20230830	-11.34	1945	20221226	8.48	2380	-11.34	20230830	1955	7.93	20230106	2380	-11.34	20230830	1945	8.48	20221226	0.00	N	415580	100	5 억		560	N	N	0	N	00	N
56	20231220	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.01	0	0	2076	2067	2061	2052	2046	2065	2050	5	615	100	1480	5	1	5310000	109	128.75	1.12	12	0.00	16.00	1840.00	2380	20230830	-13.45	1945	20221226	5.91	2380	-13.45	20230830	1955	5.37	20230106	2380	-13.45	20230830	1945	5.91	20221226	0.00	N	415580	100	5 억		560	N	N	0	N	00	N
57	20231220	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.01	0	0	2076	2067	2061	2052	2046	2065	2050	5	615	100	1480	5	1	5310000	109	128.75	1.12	12	0.00	16.00	1840.00	2380	20230830	-13.45	1945	20221226	5.91	2380	-13.45	20230830	1955	5.37	20230106	2380	-13.45	20230830	1945	5.91	20221226	0.00	N	415580	100	5 억		560	N	N	0	N	00	N
58	20231219	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	6605380	3206	393.86	2070	2070	2055	2675	1445	2060	2060.32	0.01	0	-14	2073	2066	2063	2056	2053	2065	2055	5	615	100	1480	5	1	5310000	109	128.75	1.12	12	0.06	16.00	1840.00	2380	20230830	-13.45	1945	20221226	5.91	2380	-13.45	20230830	1955	5.37	20230106	2380	-13.45	20230830	1945	5.91	20221226	0.00	N	415580	100	5 억		574	N	N	0	N	00	N
59	20231219	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	6605380	3206	393.86	2070	2070	2055	2675	1445	2060	2060.32	0.01	0	-14	2073	2066	2063	2056	2053	2065	2055	5	615	100	1480	5	1	5310000	109	128.75	1.12	12	0.06	16.00	1840.00	2380	20230830	-13.45	1945	20221226	5.91	2380	-13.45	20230830	1955	5.37	20230106	2380	-13.45	20230830	1945	5.91	20221226	0.00	N	415580	100	5 억		574	N	N	0	N	00	N
60	20231219	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	6101655	2961	363.76	2070	2070	2055	2675	1445	2060	2060.67	0.01	0	-14	2073	2066	2063	2056	2053	2065	2055	5	615	100	1480	5	1	5310000	109	128.44	1.12	12	0.06	16.00	1840.00	2380	20230830	-13.66	1945	20221226	5.66	2380	-13.66	20230830	1955	5.12	20230106	2380	-13.66	20230830	1945	5.66	20221226	0.00	N	415580	100	5 억		574	N	N	0	N	00	N
61	20231219	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	6101655	2961	363.76	2070	2070	2055	2675	1445	2060	2060.67	0.01	0	-14	2073	2066	2063	2056	2053	2065	2055	5	615	100	1480	5	1	5310000	109	128.44	1.12	12	0.06	16.00	1840.00	2380	20230830	-13.66	1945	20221226	5.66	2380	-13.66	20230830	1955	5.12	20230106	2380	-13.66	20230830	1945	5.66	20221226	0.00	N	415580	100	5 억		574	N	N	0	N	00	N
62	20231219	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.01	0	0	2073	2066	2063	2056	2053	2065	2055	5	615	100	1480	5	1	5310000	109	128.75	1.12	12	0.00	16.00	1840.00	2380	20230830	-13.45	1945	20221226	5.91	2380	-13.45	20230830	1955	5.37	20230106	2380	-13.45	20230830	1945	5.91	20221226	0.00	N	415580	100	5 억		574	N	N	0	N	00	N
63	20231219	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.01	0	0	2073	2066	2063	2056	2053	2065	2055	5	615	100	1480	5	1	5310000	109	128.75	1.12	12	0.00	16.00	1840.00	2380	20230830	-13.45	1945	20221226	5.91	2380	-13.45	20230830	1955	5.37	20230106	2380	-13.45	20230830	1945	5.91	20221226	0.00	N	415580	100	5 억		574	N	N	0	N	00	N
64	20231219	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.01	0	0	2073	2066	2063	2056	2053	2065	2055	5	615	100	1480	5	1	5310000	109	128.75	1.12	12	0.00	16.00	1840.00	2380	20230830	-13.45	1945	20221226	5.91	2380	-13.45	20230830	1955	5.37	20230106	2380	-13.45	20230830	1945	5.91	20221226	0.00	N	415580	100	5 억		574	N	N	0	N	00	N
65	20231219	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.01	0	0	2073	2066	2063	2056	2053	2065	2055	5	615	100	1480	5	1	5310000	109	128.75	1.12	12	0.00	16.00	1840.00	2380	20230830	-13.45	1945	20221226	5.91	2380	-13.45	20230830	1955	5.37	20230106	2380	-13.45	20230830	1945	5.91	20221226	0.00	N	415580	100	5 억		574	N	N	0	N	00	N
66	20231218	161209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	1681745	814	141.57	2060	2070	2060	2675	1445	2060	2066.03	0.01	0	-53	2076	2067	2061	2052	2046	2065	2050	5	615	100	1480	5	1	5310000	109	128.75	1.12	12	0.02	16.00	1840.00	2380	20230830	-13.45	1945	20221226	5.91	2380	-13.45	20230830	1955	5.37	20230106	2380	-13.45	20230830	1945	5.91	20221226	0.00	N	415580	100	5 억		627	N	N	0	N	00	N
67	20231218	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	1669385	808	140.52	2060	2070	2060	2675	1445	2060	2066.07	0.01	0	-49	2076	2067	2061	2052	2046	2065	2050	5	615	100	1480	5	1	5310000	109	128.75	1.12	12	0.02	16.00	1840.00	2380	20230830	-13.45	1945	20221226	5.91	2380	-13.45	20230830	1955	5.37	20230106	2380	-13.45	20230830	1945	5.91	20221226	0.00	N	415580	100	5 억		627	N	N	0	N	00	N
68	20231218	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	500930	242	42.09	2060	2070	2060	2675	1445	2060	2069.96	0.01	0	0	2076	2067	2061	2052	2046	2065	2050	5	615	100	1480	5	1	5310000	110	129.38	1.12	12	0.00	16.00	1840.00	2380	20230830	-13.03	1945	20221226	6.43	2380	-13.03	20230830	1955	5.88	20230106	2380	-13.03	20230830	1945	6.43	20221226	0.00	N	415580	100	5 억		627	N	N	0	N	00	N
69	20231218	131205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	500930	242	42.09	2060	2070	2060	2675	1445	2060	2069.96	0.01	0	0	2076	2067	2061	2052	2046	2065	2050	5	615	100	1480	5	1	5310000	110	129.38	1.12	12	0.00	16.00	1840.00	2380	20230830	-13.03	1945	20221226	6.43	2380	-13.03	20230830	1955	5.88	20230106	2380	-13.03	20230830	1945	6.43	20221226	0.00	N	415580	100	5 억		627	N	N	0	N	00	N
70	20231218	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	2060	1	0.17	2060	2060	2060	2675	1445	2060	2060.00	0.01	0	0	2076	2067	2061	2052	2046	2065	2050	5	615	100	1480	5	1	5310000	109	128.75	1.12	12	0.00	16.00	1840.00	2380	20230830	-13.45	1945	20221226	5.91	2380	-13.45	20230830	1955	5.37	20230106	2380	-13.45	20230830	1945	5.91	20221226	0.00	N	415580	100	5 억		627	N	N	0	N	00	N
71	20231218	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	2060	1	0.17	2060	2060	2060	2675	1445	2060	2060.00	0.01	0	0	2076	2067	2061	2052	2046	2065	2050	5	615	100	1480	5	1	5310000	109	128.75	1.12	12	0.00	16.00	1840.00	2380	20230830	-13.45	1945	20221226	5.91	2380	-13.45	20230830	1955	5.37	20230106	2380	-13.45	20230830	1945	5.91	20221226	0.00	N	415580	100	5 억		627	N	N	0	N	00	N
72	20231218	101201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	2060	1	0.17	2060	2060	2060	2675	1445	2060	2060.00	0.01	0	0	2076	2067	2061	2052	2046	2065	2050	5	615	100	1480	5	1	5310000	109	128.75	1.12	12	0.00	16.00	1840.00	2380	20230830	-13.45	1945	20221226	5.91	2380	-13.45	20230830	1955	5.37	20230106	2380	-13.45	20230830	1945	5.91	20221226	0.00	N	415580	100	5 억		627	N	N	0	N	00	N
73	20231218	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.01	0	0	2076	2067	2061	2052	2046	2065	2050	5	615	100	1480	5	1	5310000	109	128.75	1.12	12	0.00	16.00	1840.00	2380	20230830	-13.45	1945	20221226	5.91	2380	-13.45	20230830	1955	5.37	20230106	2380	-13.45	20230830	1945	5.91	20221226	0.00	N	415580	100	5 억		627	N	N	0	N	00	N
74	20231215	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	1186095	575	12.57	2070	2070	2055	2680	1450	2065	2062.77	0.01	0	-2	2078	2071	2068	2061	2058	2070	2060	5	615	100	1480	5	1	5310000	109	128.75	1.12	12	0.01	16.00	1840.00	2380	20230830	-13.45	1945	20221226	5.91	2380	-13.45	20230830	1955	5.37	20230106	2380	-13.45	20230830	1945	5.91	20221226	0.00	N	415580	100	5 억		629	N	N	0	N	00	N
75	20231215	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	1186095	575	12.57	2070	2070	2055	2680	1450	2065	2062.77	0.01	0	-2	2078	2071	2068	2061	2058	2070	2060	5	615	100	1480	5	1	5310000	109	128.75	1.12	12	0.01	16.00	1840.00	2380	20230830	-13.45	1945	20221226	5.91	2380	-13.45	20230830	1955	5.37	20230106	2380	-13.45	20230830	1945	5.91	20221226	0.00	N	415580	100	5 억		629	N	N	0	N	00	N
76	20231215	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	1186095	575	12.57	2070	2070	2055	2680	1450	2065	2062.77	0.01	0	-2	2078	2071	2068	2061	2058	2070	2060	5	615	100	1480	5	1	5310000	109	128.75	1.12	12	0.01	16.00	1840.00	2380	20230830	-13.45	1945	20221226	5.91	2380	-13.45	20230830	1955	5.37	20230106	2380	-13.45	20230830	1945	5.91	20221226	0.00	N	415580	100	5 억		629	N	N	0	N	00	N
77	20231215	131159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	1181975	573	12.52	2070	2070	2055	2680	1450	2065	2062.78	0.01	0	0	2078	2071	2068	2061	2058	2070	2060	5	615	100	1480	5	1	5310000	109	128.44	1.12	12	0.01	16.00	1840.00	2380	20230830	-13.66	1945	20221226	5.66	2380	-13.66	20230830	1955	5.12	20230106	2380	-13.66	20230830	1945	5.66	20221226	0.00	N	415580	100	5 억		629	N	N	0	N	00	N
78	20231215	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	1034015	501	10.95	2070	2070	2055	2680	1450	2065	2063.90	0.01	0	0	2078	2071	2068	2061	2058	2070	2060	5	615	100	1480	5	1	5310000	109	128.44	1.12	12	0.01	16.00	1840.00	2380	20230830	-13.66	1945	20221226	5.66	2380	-13.66	20230830	1955	5.12	20230106	2380	-13.66	20230830	1945	5.66	20221226	0.00	N	415580	100	5 억		629	N	N	0	N	00	N
79	20231215	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.01	0	0	2078	2071	2068	2061	2058	2070	2060	5	615	100	1480	5	1	5310000	110	129.06	1.12	12	0.00	16.00	1840.00	2380	20230830	-13.24	1945	20221226	6.17	2380	-13.24	20230830	1955	5.63	20230106	2380	-13.24	20230830	1945	6.17	20221226	0.00	N	415580	100	5 억		629	N	N	0	N	00	N
80	20231215	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.01	0	0	2078	2071	2068	2061	2058	2070	2060	5	615	100	1480	5	1	5310000	110	129.06	1.12	12	0.00	16.00	1840.00	2380	20230830	-13.24	1945	20221226	6.17	2380	-13.24	20230830	1955	5.63	20230106	2380	-13.24	20230830	1945	6.17	20221226	0.00	N	415580	100	5 억		629	N	N	0	N	00	N
81	20231215	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.01	0	0	2078	2071	2068	2061	2058	2070	2060	5	615	100	1480	5	1	5310000	110	129.06	1.12	12	0.00	16.00	1840.00	2380	20230830	-13.24	1945	20221226	6.17	2380	-13.24	20230830	1955	5.63	20230106	2380	-13.24	20230830	1945	6.17	20221226	0.00	N	415580	100	5 억		629	N	N	0	N	00	N
82	20231214	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	9472415	4576	83.58	2070	2075	2065	2690	1450	2070	2070.02	0.01	0	0	2093	2081	2073	2061	2053	2087	2067	5	620	100	1490	5	1	5310000	110	129.06	1.12	12	0.09	16.00	1840.00	2380	20230830	-13.24	1945	20221226	6.17	2380	-13.24	20230830	1955	5.63	20230106	2380	-13.24	20230830	1945	6.17	20221226	0.00	N	415580	100	5 억		629	N	N	0	N	00	N
83	20231214	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	9472415	4576	83.58	2070	2075	2065	2690	1450	2070	2070.02	0.01	0	0	2093	2081	2073	2061	2053	2087	2067	5	620	100	1490	5	1	5310000	110	129.06	1.12	12	0.09	16.00	1840.00	2380	20230830	-13.24	1945	20221226	6.17	2380	-13.24	20230830	1955	5.63	20230106	2380	-13.24	20230830	1945	6.17	20221226	0.00	N	415580	100	5 억		629	N	N	0	N	00	N
84	20231214	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	8479150	4095	74.79	2070	2075	2070	2690	1450	2070	2070.61	0.01	0	0	2093	2081	2073	2061	2053	2087	2067	5	620	100	1490	5	1	5310000	110	129.38	1.12	12	0.08	16.00	1840.00	2380	20230830	-13.03	1945	20221226	6.43	2380	-13.03	20230830	1955	5.88	20230106	2380	-13.03	20230830	1945	6.43	20221226	0.00	N	415580	100	5 억		629	N	N	0	N	00	N
85	20231214	131233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	5786080	2794	51.03	2070	2075	2070	2690	1450	2070	2070.89	0.01	0	0	2093	2081	2073	2061	2053	2087	2067	5	620	100	1490	5	1	5310000	110	129.38	1.12	12	0.05	16.00	1840.00	2380	20230830	-13.03	1945	20221226	6.43	2380	-13.03	20230830	1955	5.88	20230106	2380	-13.03	20230830	1945	6.43	20221226	0.00	N	415580	100	5 억		629	N	N	0	N	00	N
86	20231214	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	4763500	2300	42.01	2070	2075	2070	2690	1450	2070	2071.09	0.01	0	0	2093	2081	2073	2061	2053	2087	2067	5	620	100	1490	5	1	5310000	110	129.69	1.13	12	0.04	16.00	1840.00	2380	20230830	-12.82	1945	20221226	6.68	2380	-12.82	20230830	1955	6.14	20230106	2380	-12.82	20230830	1945	6.68	20221226	0.00	N	415580	100	5 억		629	N	N	0	N	00	N
87	20231214	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	4763500	2300	42.01	2070	2075	2070	2690	1450	2070	2071.09	0.01	0	0	2093	2081	2073	2061	2053	2087	2067	5	620	100	1490	5	1	5310000	110	129.69	1.13	12	0.04	16.00	1840.00	2380	20230830	-12.82	1945	20221226	6.68	2380	-12.82	20230830	1955	6.14	20230106	2380	-12.82	20230830	1945	6.68	20221226	0.00	N	415580	100	5 억		629	N	N	0	N	00	N
88	20231214	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	3726000	1800	32.88	2070	2070	2070	2690	1450	2070	2070.00	0.01	0	0	2093	2081	2073	2061	2053	2087	2067	5	620	100	1490	5	1	5310000	110	129.38	1.12	12	0.03	16.00	1840.00	2380	20230830	-13.03	1945	20221226	6.43	2380	-13.03	20230830	1955	5.88	20230106	2380	-13.03	20230830	1945	6.43	20221226	0.00	N	415580	100	5 억		629	N	N	0	N	00	N
89	20231214	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.01	0	0	2093	2081	2073	2061	2053	2087	2067	5	620	100	1490	5	1	5310000	110	129.38	1.12	12	0.00	16.00	1840.00	2380	20230830	-13.03	1945	20221226	6.43	2380	-13.03	20230830	1955	5.88	20230106	2380	-13.03	20230830	1945	6.43	20221226	0.00	N	415580	100	5 억		629	N	N	0	N	00	N
90	20231213	161150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	11327905	5475	140.10	2065	2085	2065	2680	1450	2065	2069.02	0.01	0	2	2088	2076	2068	2056	2048	2072	2052	5	615	100	1480	5	1	5310000	110	129.38	1.12	12	0.10	16.00	1840.00	2380	20230830	-13.03	1945	20221226	6.43	2380	-13.03	20230830	1955	5.88	20230106	2380	-13.03	20230830	1945	6.43	20221226	0.00	N	415580	100	5 억		627	N	N	0	N	00	N
91	20231213	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	11321690	5472	140.02	2065	2085	2065	2680	1450	2065	2069.02	0.01	0	1	2088	2076	2068	2056	2048	2072	2052	5	615	100	1480	5	1	5310000	110	129.69	1.13	12	0.10	16.00	1840.00	2380	20230830	-12.82	1945	20221226	6.68	2380	-12.82	20230830	1955	6.14	20230106	2380	-12.82	20230830	1945	6.68	20221226	0.00	N	415580	100	5 억		627	N	N	0	N	00	N
92	20231213	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	9340695	4515	115.53	2065	2085	2065	2680	1450	2065	2068.81	0.01	0	0	2088	2076	2068	2056	2048	2072	2052	5	615	100	1480	5	1	5310000	110	129.38	1.12	12	0.09	16.00	1840.00	2380	20230830	-13.03	1945	20221226	6.43	2380	-13.03	20230830	1955	5.88	20230106	2380	-13.03	20230830	1945	6.43	20221226	0.00	N	415580	100	5 억		627	N	N	0	N	00	N
93	20231213	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	8210475	3969	101.56	2065	2085	2065	2680	1450	2065	2068.65	0.01	0	0	2088	2076	2068	2056	2048	2072	2052	5	615	100	1480	5	1	5310000	110	129.69	1.13	12	0.07	16.00	1840.00	2380	20230830	-12.82	1945	20221226	6.68	2380	-12.82	20230830	1955	6.14	20230106	2380	-12.82	20230830	1945	6.68	20221226	0.00	N	415580	100	5 억		627	N	N	0	N	00	N
94	20231213	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	6451300	3120	79.84	2065	2085	2065	2680	1450	2065	2067.72	0.01	0	0	2088	2076	2068	2056	2048	2072	2052	5	615	100	1480	5	1	5310000	110	130.00	1.13	12	0.06	16.00	1840.00	2380	20230830	-12.61	1945	20221226	6.94	2380	-12.61	20230830	1955	6.39	20230106	2380	-12.61	20230830	1945	6.94	20221226	0.00	N	415580	100	5 억		627	N	N	0	N	00	N
95	20231213	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	6451300	3120	79.84	2065	2085	2065	2680	1450	2065	2067.72	0.01	0	0	2088	2076	2068	2056	2048	2072	2052	5	615	100	1480	5	1	5310000	110	130.00	1.13	12	0.06	16.00	1840.00	2380	20230830	-12.61	1945	20221226	6.94	2380	-12.61	20230830	1955	6.39	20230106	2380	-12.61	20230830	1945	6.94	20221226	0.00	N	415580	100	5 억		627	N	N	0	N	00	N
96	20231213	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	5276100	2555	65.38	2065	2085	2065	2680	1450	2065	2065.01	0.01	0	0	2088	2076	2068	2056	2048	2072	2052	5	615	100	1480	5	1	5310000	110	129.38	1.12	12	0.05	16.00	1840.00	2380	20230830	-13.03	1945	20221226	6.43	2380	-13.03	20230830	1955	5.88	20230106	2380	-13.03	20230830	1945	6.43	20221226	0.00	N	415580	100	5 억		627	N	N	0	N	00	N
97	20231213	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	20	2	0.97	5274030	2554	65.35	2065	2085	2065	2680	1450	2065	2065.01	0.01	0	0	2088	2076	2068	2056	2048	2072	2052	5	615	100	1480	5	1	5310000	111	130.31	1.13	12	0.05	16.00	1840.00	2380	20230830	-12.39	1945	20221226	7.20	2380	-12.39	20230830	1955	6.65	20230106	2380	-12.39	20230830	1945	7.20	20221226	0.00	N	415580	100	5 억		627	N	N	0	N	00	N
98	20231212	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	8073140	3908	26.00	2070	2080	2060	2695	1455	2075	2065.80	0.01	0	73	2121	2097	2071	2047	2021	2085	2035	5	620	100	1490	5	1	5310000	110	129.06	1.12	12	0.07	16.00	1840.00	2380	20230830	-13.24	1945	20221226	6.17	2380	-13.24	20230830	1955	5.63	20230106	2380	-13.24	20230830	1945	6.17	20221226	0.00	N	415580	100	5 억		554	N	N	0	N	00	N
99	20231212	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	7662205	3709	24.68	2070	2080	2060	2695	1455	2075	2065.84	0.01	0	73	2121	2097	2071	2047	2021	2085	2035	5	620	100	1490	5	1	5310000	110	130.00	1.13	12	0.07	16.00	1840.00	2380	20230830	-12.61	1945	20221226	6.94	2380	-12.61	20230830	1955	6.39	20230106	2380	-12.61	20230830	1945	6.94	20221226	0.00	N	415580	100	5 억		554	N	N	0	N	00	N
100	20231212	141031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	5785405	2803	18.65	2070	2080	2060	2695	1455	2075	2064.00	0.01	0	67	2121	2097	2071	2047	2021	2085	2035	5	620	100	1490	5	1	5310000	110	130.00	1.13	12	0.05	16.00	1840.00	2380	20230830	-12.61	1945	20221226	6.94	2380	-12.61	20230830	1955	6.39	20230106	2380	-12.61	20230830	1945	6.94	20221226	0.00	N	415580	100	5 억		554	N	N	0	N	00	N
101	20231212	131037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	4791795	2323	15.46	2070	2080	2060	2695	1455	2075	2062.76	0.01	0	67	2121	2097	2071	2047	2021	2085	2035	5	620	100	1490	5	1	5310000	110	130.00	1.13	12	0.04	16.00	1840.00	2380	20230830	-12.61	1945	20221226	6.94	2380	-12.61	20230830	1955	6.39	20230106	2380	-12.61	20230830	1945	6.94	20221226	0.00	N	415580	100	5 억		554	N	N	0	N	00	N
102	20231212	121025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	4791795	2323	15.46	2070	2080	2060	2695	1455	2075	2062.76	0.01	0	67	2121	2097	2071	2047	2021	2085	2035	5	620	100	1490	5	1	5310000	110	130.00	1.13	12	0.04	16.00	1840.00	2380	20230830	-12.61	1945	20221226	6.94	2380	-12.61	20230830	1955	6.39	20230106	2380	-12.61	20230830	1945	6.94	20221226	0.00	N	415580	100	5 억		554	N	N	0	N	00	N
103	20231212	111042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	4584785	2223	14.79	2070	2070	2060	2695	1455	2075	2062.43	0.01	0	67	2121	2097	2071	2047	2021	2085	2035	5	620	100	1490	5	1	5310000	109	128.75	1.12	12	0.04	16.00	1840.00	2380	20230830	-13.45	1945	20221226	5.91	2380	-13.45	20230830	1955	5.37	20230106	2380	-13.45	20230830	1945	5.91	20221226	0.00	N	415580	100	5 억		554	N	N	0	N	00	N
104	20231212	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	238050	115	0.77	2070	2070	2070	2695	1455	2075	2070.00	0.01	0	14	2121	2097	2071	2047	2021	2085	2035	5	620	100	1490	5	1	5310000	110	129.38	1.12	12	0.00	16.00	1840.00	2380	20230830	-13.03	1945	20221226	6.43	2380	-13.03	20230830	1955	5.88	20230106	2380	-13.03	20230830	1945	6.43	20221226	0.00	N	415580	100	5 억		554	N	N	0	N	00	N
105	20231212	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	235980	114	0.76	2070	2070	2070	2695	1455	2075	2070.00	0.01	0	14	2121	2097	2071	2047	2021	2085	2035	5	620	100	1490	5	1	5310000	110	129.38	1.12	12	0.00	16.00	1840.00	2380	20230830	-13.03	1945	20221226	6.43	2380	-13.03	20230830	1955	5.88	20230106	2380	-13.03	20230830	1945	6.43	20221226	0.00	N	415580	100	5 억		554	N	N	0	N	00	N
106	20231211	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-35	5	-1.66	30982745	15028	122.60	2090	2095	2045	2740	1480	2110	2061.67	0.01	2	-1	2176	2142	2091	2057	2006	2117	2032	5	630	100	1510	5	1	5310000	110	129.69	1.13	12	0.28	16.00	1840.00	2380	20230830	-12.82	1945	20221226	6.68	2380	-12.82	20230830	1955	6.14	20230106	2380	-12.82	20230830	1945	6.68	20221226	0.00	N	415580	100	5 억		557	N	N	0	N	00	N
107	20231211	151124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-30	5	-1.42	30444670	14767	120.47	2090	2095	2045	2740	1480	2110	2061.67	0.01	2	-2	2176	2142	2091	2057	2006	2117	2032	5	630	100	1510	5	1	5310000	110	130.00	1.13	12	0.28	16.00	1840.00	2380	20230830	-12.61	1945	20221226	6.94	2380	-12.61	20230830	1955	6.39	20230106	2380	-12.61	20230830	1945	6.94	20221226	0.00	N	415580	100	5 억		557	N	N	0	N	00	N
108	20231211	141125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-30	5	-1.42	30444670	14767	120.47	2090	2095	2045	2740	1480	2110	2061.67	0.01	2	-2	2176	2142	2091	2057	2006	2117	2032	5	630	100	1510	5	1	5310000	110	130.00	1.13	12	0.28	16.00	1840.00	2380	20230830	-12.61	1945	20221226	6.94	2380	-12.61	20230830	1955	6.39	20230106	2380	-12.61	20230830	1945	6.94	20221226	0.00	N	415580	100	5 억		557	N	N	0	N	00	N
109	20231211	131121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-30	5	-1.42	15226455	7387	60.26	2090	2095	2050	2740	1480	2110	2061.25	0.01	2	658	2176	2142	2091	2057	2006	2117	2032	5	630	100	1510	5	1	5310000	110	130.00	1.13	12	0.14	16.00	1840.00	2380	20230830	-12.61	1945	20221226	6.94	2380	-12.61	20230830	1955	6.39	20230106	2380	-12.61	20230830	1945	6.94	20221226	0.00	N	415580	100	5 억		557	N	N	0	N	00	N
110	20231211	121124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-45	5	-2.13	1783570	858	7.00	2090	2095	2065	2740	1480	2110	2078.75	0.01	2	0	2176	2142	2091	2057	2006	2117	2032	5	630	100	1510	5	1	5310000	110	129.06	1.12	12	0.02	16.00	1840.00	2380	20230830	-13.24	1945	20221226	6.17	2380	-13.24	20230830	1955	5.63	20230106	2380	-13.24	20230830	1945	6.17	20221226	0.00	N	415580	100	5 억		557	N	N	0	N	00	N
111	20231211	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	2090	1	0.01	2090	2090	2090	2740	1480	2110	2090.00	0.01	2	0	2176	2142	2091	2057	2006	2117	2032	5	630	100	1510	5	1	5310000	111	130.62	1.14	12	0.00	16.00	1840.00	2380	20230830	-12.18	1945	20221226	7.46	2380	-12.18	20230830	1955	6.91	20230106	2380	-12.18	20230830	1945	7.46	20221226	0.00	N	415580	100	5 억		557	N	N	0	N	00	N
112	20231211	101118	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	0.01	2	0	2176	2142	2091	2057	2006	2117	2032	5	630	100	1510	5	1	5310000	112	131.88	1.15	12	0.00	16.00	1840.00	2380	20230830	-11.34	1945	20221226	8.48	2380	-11.34	20230830	1955	7.93	20230106	2380	-11.34	20230830	1945	8.48	20221226	0.00	N	415580	100	5 억		557	N	N	0	N	00	N
113	20231211	091118	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	0.01	2	0	2176	2142	2091	2057	2006	2117	2032	5	630	100	1510	5	1	5310000	112	131.88	1.15	12	0.00	16.00	1840.00	2380	20230830	-11.34	1945	20221226	8.48	2380	-11.34	20230830	1955	7.93	20230106	2380	-11.34	20230830	1945	8.48	20221226	0.00	N	415580	100	5 억		557	N	N	0	N	00	N
114	20231208	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-30	5	-1.40	25218835	12258	258.66	2125	2125	2040	2780	1500	2140	2057.34	0.01	0	-2	2220	2180	2115	2075	2010	2200	2095	5	640	100	1540	5	1	5310000	112	131.88	1.15	12	0.23	16.00	1840.00	2380	20230830	-11.34	1945	20221226	8.48	2380	-11.34	20230830	1955	7.93	20230106	2380	-11.34	20230830	1945	8.48	20221226	0.00	N	415580	100	5 억		557	N	N	0	N	00	N
115	20231208	151111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-50	5	-2.34	24089720	11718	247.27	2125	2125	2040	2780	1500	2140	2055.79	0.01	0	-1	2220	2180	2115	2075	2010	2200	2095	5	640	100	1540	5	1	5310000	111	130.62	1.14	12	0.22	16.00	1840.00	2380	20230830	-12.18	1945	20221226	7.46	2380	-12.18	20230830	1955	6.91	20230106	2380	-12.18	20230830	1945	7.46	20221226	0.00	N	415580	100	5 억		557	N	N	0	N	00	N
116	20231208	141111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-65	5	-3.04	22637710	11020	232.54	2125	2125	2040	2780	1500	2140	2054.24	0.01	0	-1	2220	2180	2115	2075	2010	2200	2095	5	640	100	1540	5	1	5310000	110	129.69	1.13	12	0.21	16.00	1840.00	2380	20230830	-12.82	1945	20221226	6.68	2380	-12.82	20230830	1955	6.14	20230106	2380	-12.82	20230830	1945	6.68	20221226	0.00	N	415580	100	5 억		557	N	N	0	N	00	N
117	20231208	131109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-65	5	-3.04	21625110	10532	222.24	2125	2125	2040	2780	1500	2140	2053.28	0.01	0	-1	2220	2180	2115	2075	2010	2200	2095	5	640	100	1540	5	1	5310000	110	129.69	1.13	12	0.20	16.00	1840.00	2380	20230830	-12.82	1945	20221226	6.68	2380	-12.82	20230830	1955	6.14	20230106	2380	-12.82	20230830	1945	6.68	20221226	0.00	N	415580	100	5 억		557	N	N	0	N	00	N
118	20231208	121106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-70	5	-3.27	20424465	9952	210.00	2125	2125	2040	2780	1500	2140	2052.30	0.01	0	-1	2220	2180	2115	2075	2010	2200	2095	5	640	100	1540	5	1	5310000	110	129.38	1.12	12	0.19	16.00	1840.00	2380	20230830	-13.03	1945	20221226	6.43	2380	-13.03	20230830	1955	5.88	20230106	2380	-13.03	20230830	1945	6.43	20221226	0.00	N	415580	100	5 억		557	N	N	0	N	00	N
119	20231208	111101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-100	5	-4.67	17914720	8739	184.41	2125	2125	2040	2780	1500	2140	2049.97	0.01	0	-1	2220	2180	2115	2075	2010	2200	2095	5	640	100	1540	5	1	5310000	108	127.50	1.11	12	0.16	16.00	1840.00	2380	20230830	-14.29	1945	20221226	4.88	2380	-14.29	20230830	1955	4.35	20230106	2380	-14.29	20230830	1945	4.88	20221226	0.00	N	415580	100	5 억		557	N	N	0	N	00	N
120	20231208	101111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-90	5	-4.21	13404445	6534	137.88	2125	2125	2045	2780	1500	2140	2051.49	0.01	0	-1	2220	2180	2115	2075	2010	2200	2095	5	640	100	1540	5	1	5310000	109	128.12	1.11	12	0.12	16.00	1840.00	2380	20230830	-13.87	1945	20221226	5.40	2380	-13.87	20230830	1955	4.86	20230106	2380	-13.87	20230830	1945	5.40	20221226	0.00	N	415580	100	5 억		557	N	N	0	N	00	N
121	20231208	091100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	2125	1	0.02	2125	2125	2125	2780	1500	2140	2125.00	0.01	0	0	2220	2180	2115	2075	2010	2200	2095	5	640	100	1540	5	1	5310000	113	132.81	1.15	12	0.00	16.00	1840.00	2380	20230830	-10.71	1945	20221226	9.25	2380	-10.71	20230830	1955	8.70	20230106	2380	-10.71	20230830	1945	9.25	20221226	0.00	N	415580	100	5 억		557	N	N	0	N	00	N
122	20231207	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	85	2	4.14	9940000	4739	4835.71	2050	2155	2050	2670	1440	2055	2097.48	0.02	0	-255	2058	2056	2053	2051	2048	2057	2052	5	615	100	1470	5	1	5310000	114	133.75	1.16	12	0.09	16.00	1840.00	2380	20230830	-10.08	1945	20221226	10.03	2380	-10.08	20230830	1955	9.46	20230106	2380	-10.08	20230830	1945	10.03	20221226	0.00	N	415580	100	5 억		812	N	N	0	N	00	N
123	20231207	151103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	30	2	1.46	6405010	3088	3151.02	2050	2100	2050	2670	1440	2055	2074.16	0.02	0	-255	2058	2056	2053	2051	2048	2057	2052	5	615	100	1470	5	1	5310000	111	130.31	1.13	12	0.06	16.00	1840.00	2380	20230830	-12.39	1945	20221226	7.20	2380	-12.39	20230830	1955	6.65	20230106	2380	-12.39	20230830	1945	7.20	20221226	0.00	N	415580	100	5 억		812	N	N	0	N	00	N
124	20231207	141101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	1123400	548	559.18	2050	2050	2050	2670	1440	2055	2050.00	0.02	0	-40	2058	2056	2053	2051	2048	2057	2052	5	615	100	1470	5	1	5310000	109	128.12	1.11	12	0.01	16.00	1840.00	2380	20230830	-13.87	1945	20221226	5.40	2380	-13.87	20230830	1955	4.86	20230106	2380	-13.87	20230830	1945	5.40	20221226	0.00	N	415580	100	5 억		812	N	N	0	N	00	N
125	20231207	131100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	918400	448	457.14	2050	2050	2050	2670	1440	2055	2050.00	0.02	0	-26	2058	2056	2053	2051	2048	2057	2052	5	615	100	1470	5	1	5310000	109	128.12	1.11	12	0.01	16.00	1840.00	2380	20230830	-13.87	1945	20221226	5.40	2380	-13.87	20230830	1955	4.86	20230106	2380	-13.87	20230830	1945	5.40	20221226	0.00	N	415580	100	5 억		812	N	N	0	N	00	N
126	20231207	121100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	430500	210	214.29	2050	2050	2050	2670	1440	2055	2050.00	0.02	0	0	2058	2056	2053	2051	2048	2057	2052	5	615	100	1470	5	1	5310000	109	128.12	1.11	12	0.00	16.00	1840.00	2380	20230830	-13.87	1945	20221226	5.40	2380	-13.87	20230830	1955	4.86	20230106	2380	-13.87	20230830	1945	5.40	20221226	0.00	N	415580	100	5 억		812	N	N	0	N	00	N
127	20231207	111047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	0.02	0	0	2058	2056	2053	2051	2048	2057	2052	5	615	100	1470	5	1	5310000	109	128.44	1.12	12	0.00	16.00	1840.00	2380	20230830	-13.66	1945	20221226	5.66	2380	-13.66	20230830	1955	5.12	20230106	2380	-13.66	20230830	1945	5.66	20221226	0.00	N	415580	100	5 억		812	N	N	0	N	00	N
128	20231207	101054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	0.02	0	0	2058	2056	2053	2051	2048	2057	2052	5	615	100	1470	5	1	5310000	109	128.44	1.12	12	0.00	16.00	1840.00	2380	20230830	-13.66	1945	20221226	5.66	2380	-13.66	20230830	1955	5.12	20230106	2380	-13.66	20230830	1945	5.66	20221226	0.00	N	415580	100	5 억		812	N	N	0	N	00	N
129	20231207	091059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	0.02	0	0	2058	2056	2053	2051	2048	2057	2052	5	615	100	1470	5	1	5310000	109	128.44	1.12	12	0.00	16.00	1840.00	2380	20230830	-13.66	1945	20221226	5.66	2380	-13.66	20230830	1955	5.12	20230106	2380	-13.66	20230830	1945	5.66	20221226	0.00	N	415580	100	5 억		812	N	N	0	N	00	N
130	20231206	161047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	200940	98	466.67	2050	2055	2050	2665	1435	2050	2050.41	0.02	0	-8	2050	2050	2050	2050	2050	2050	2050	5	615	100	1470	5	1	5310000	109	128.44	1.12	12	0.00	16.00	1840.00	2380	20230830	-13.66	1945	20221226	5.66	2380	-13.66	20230830	1955	5.12	20230106	2380	-13.66	20230830	1945	5.66	20221226	0.00	N	415580	100	5 억		820	N	N	0	N	00	N
131	20231206	151105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	184500	90	428.57	2050	2050	2050	2665	1435	2050	2050.00	0.02	0	0	2050	2050	2050	2050	2050	2050	2050	5	615	100	1470	5	1	5310000	109	128.12	1.11	12	0.00	16.00	1840.00	2380	20230830	-13.87	1945	20221226	5.40	2380	-13.87	20230830	1955	4.86	20230106	2380	-13.87	20230830	1945	5.40	20221226	0.00	N	415580	100	5 억		820	N	N	0	N	00	N
132	20231206	141101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	184500	90	428.57	2050	2050	2050	2665	1435	2050	2050.00	0.02	0	0	2050	2050	2050	2050	2050	2050	2050	5	615	100	1470	5	1	5310000	109	128.12	1.11	12	0.00	16.00	1840.00	2380	20230830	-13.87	1945	20221226	5.40	2380	-13.87	20230830	1955	4.86	20230106	2380	-13.87	20230830	1945	5.40	20221226	0.00	N	415580	100	5 억		820	N	N	0	N	00	N
133	20231206	131049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	184500	90	428.57	2050	2050	2050	2665	1435	2050	2050.00	0.02	0	0	2050	2050	2050	2050	2050	2050	2050	5	615	100	1470	5	1	5310000	109	128.12	1.11	12	0.00	16.00	1840.00	2380	20230830	-13.87	1945	20221226	5.40	2380	-13.87	20230830	1955	4.86	20230106	2380	-13.87	20230830	1945	5.40	20221226	0.00	N	415580	100	5 억		820	N	N	0	N	00	N
134	20231206	121039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	184500	90	428.57	2050	2050	2050	2665	1435	2050	2050.00	0.02	0	0	2050	2050	2050	2050	2050	2050	2050	5	615	100	1470	5	1	5310000	109	128.12	1.11	12	0.00	16.00	1840.00	2380	20230830	-13.87	1945	20221226	5.40	2380	-13.87	20230830	1955	4.86	20230106	2380	-13.87	20230830	1945	5.40	20221226	0.00	N	415580	100	5 억		820	N	N	0	N	00	N
135	20231206	111103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	0	0	0.00	0	0	0	2665	1435	2050	0.00	0.02	0	0	2050	2050	2050	2050	2050	2050	2050	5	615	100	1470	5	1	5310000	109	128.12	1.11	12	0.00	16.00	1840.00	2380	20230830	-13.87	1945	20221226	5.40	2380	-13.87	20230830	1955	4.86	20230106	2380	-13.87	20230830	1945	5.40	20221226	0.00	N	415580	100	5 억		820	N	N	0	N	00	N
136	20231206	101053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	0	0	0.00	0	0	0	2665	1435	2050	0.00	0.02	0	0	2050	2050	2050	2050	2050	2050	2050	5	615	100	1470	5	1	5310000	109	128.12	1.11	12	0.00	16.00	1840.00	2380	20230830	-13.87	1945	20221226	5.40	2380	-13.87	20230830	1955	4.86	20230106	2380	-13.87	20230830	1945	5.40	20221226	0.00	N	415580	100	5 억		820	N	N	0	N	00	N
137	20231206	091054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	0	0	0.00	0	0	0	2665	1435	2050	0.00	0.02	0	0	2050	2050	2050	2050	2050	2050	2050	5	615	100	1470	5	1	5310000	109	128.12	1.11	12	0.00	16.00	1840.00	2380	20230830	-13.87	1945	20221226	5.40	2380	-13.87	20230830	1955	4.86	20230106	2380	-13.87	20230830	1945	5.40	20221226	0.00	N	415580	100	5 억		820	N	N	0	N	00	N
138	20231205	161056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	43050	21	0.95	2050	2050	2050	2670	1440	2055	2050.00	0.02	0	0	2078	2066	2053	2041	2028	2072	2047	5	615	100	1470	5	1	5310000	109	128.12	1.11	12	0.00	16.00	1840.00	2380	20230830	-13.87	1945	20221226	5.40	2380	-13.87	20230830	1955	4.86	20230106	2380	-13.87	20230830	1945	5.40	20221226	0.00	N	415580	100	5 억		820	N	N	0	N	00	N
139	20231205	151053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	43050	21	0.95	2050	2050	2050	2670	1440	2055	2050.00	0.02	0	0	2078	2066	2053	2041	2028	2072	2047	5	615	100	1470	5	1	5310000	109	128.12	1.11	12	0.00	16.00	1840.00	2380	20230830	-13.87	1945	20221226	5.40	2380	-13.87	20230830	1955	4.86	20230106	2380	-13.87	20230830	1945	5.40	20221226	0.00	N	415580	100	5 억		820	N	N	0	N	00	N
140	20231205	141051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	43050	21	0.95	2050	2050	2050	2670	1440	2055	2050.00	0.02	0	0	2078	2066	2053	2041	2028	2072	2047	5	615	100	1470	5	1	5310000	109	128.12	1.11	12	0.00	16.00	1840.00	2380	20230830	-13.87	1945	20221226	5.40	2380	-13.87	20230830	1955	4.86	20230106	2380	-13.87	20230830	1945	5.40	20221226	0.00	N	415580	100	5 억		820	N	N	0	N	00	N
141	20231205	131047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	43050	21	0.95	2050	2050	2050	2670	1440	2055	2050.00	0.02	0	0	2078	2066	2053	2041	2028	2072	2047	5	615	100	1470	5	1	5310000	109	128.12	1.11	12	0.00	16.00	1840.00	2380	20230830	-13.87	1945	20221226	5.40	2380	-13.87	20230830	1955	4.86	20230106	2380	-13.87	20230830	1945	5.40	20221226	0.00	N	415580	100	5 억		820	N	N	0	N	00	N
142	20231205	121046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	43050	21	0.95	2050	2050	2050	2670	1440	2055	2050.00	0.02	0	0	2078	2066	2053	2041	2028	2072	2047	5	615	100	1470	5	1	5310000	109	128.12	1.11	12	0.00	16.00	1840.00	2380	20230830	-13.87	1945	20221226	5.40	2380	-13.87	20230830	1955	4.86	20230106	2380	-13.87	20230830	1945	5.40	20221226	0.00	N	415580	100	5 억		820	N	N	0	N	00	N
143	20231205	111045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	43050	21	0.95	2050	2050	2050	2670	1440	2055	2050.00	0.02	0	0	2078	2066	2053	2041	2028	2072	2047	5	615	100	1470	5	1	5310000	109	128.12	1.11	12	0.00	16.00	1840.00	2380	20230830	-13.87	1945	20221226	5.40	2380	-13.87	20230830	1955	4.86	20230106	2380	-13.87	20230830	1945	5.40	20221226	0.00	N	415580	100	5 억		820	N	N	0	N	00	N
144	20231205	101048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	0.02	0	0	2078	2066	2053	2041	2028	2072	2047	5	615	100	1470	5	1	5310000	109	128.44	1.12	12	0.00	16.00	1840.00	2380	20230830	-13.66	1945	20221226	5.66	2380	-13.66	20230830	1955	5.12	20230106	2380	-13.66	20230830	1945	5.66	20221226	0.00	N	415580	100	5 억		820	N	N	0	N	00	N
145	20231205	091044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	0.02	0	0	2078	2066	2053	2041	2028	2072	2047	5	615	100	1470	5	1	5310000	109	128.44	1.12	12	0.00	16.00	1840.00	2380	20230830	-13.66	1945	20221226	5.66	2380	-13.66	20230830	1955	5.12	20230106	2380	-13.66	20230830	1945	5.66	20221226	0.00	N	415580	100	5 억		820	N	N	0	N	00	N
146	20231204	161042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	4573950	2222	22.21	2045	2065	2040	2665	1435	2050	2058.48	0.01	0	148	2090	2070	2035	2015	1980	2080	2025	5	615	100	1470	5	1	5310000	109	128.44	1.12	12	0.04	16.00	1840.00	2380	20230830	-13.66	1945	20221226	5.66	2380	-13.66	20230830	1955	5.12	20230106	2380	-13.66	20230830	1945	5.66	20221226	0.00	N	415580	100	5 억		672	N	N	0	N	00	N
147	20231204	151044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	4573950	2222	22.21	2045	2065	2040	2665	1435	2050	2058.48	0.01	0	148	2090	2070	2035	2015	1980	2080	2025	5	615	100	1470	5	1	5310000	109	128.44	1.12	12	0.04	16.00	1840.00	2380	20230830	-13.66	1945	20221226	5.66	2380	-13.66	20230830	1955	5.12	20230106	2380	-13.66	20230830	1945	5.66	20221226	0.00	N	415580	100	5 억		672	N	N	0	N	00	N
148	20231204	141036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	4573950	2222	22.21	2045	2065	2040	2665	1435	2050	2058.48	0.01	0	148	2090	2070	2035	2015	1980	2080	2025	5	615	100	1470	5	1	5310000	109	128.44	1.12	12	0.04	16.00	1840.00	2380	20230830	-13.66	1945	20221226	5.66	2380	-13.66	20230830	1955	5.12	20230106	2380	-13.66	20230830	1945	5.66	20221226	0.00	N	415580	100	5 억		672	N	N	0	N	00	N
149	20231204	131036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	4573950	2222	22.21	2045	2065	2040	2665	1435	2050	2058.48	0.01	0	148	2090	2070	2035	2015	1980	2080	2025	5	615	100	1470	5	1	5310000	109	128.44	1.12	12	0.04	16.00	1840.00	2380	20230830	-13.66	1945	20221226	5.66	2380	-13.66	20230830	1955	5.12	20230106	2380	-13.66	20230830	1945	5.66	20221226	0.00	N	415580	100	5 억		672	N	N	0	N	00	N
150	20231204	121037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	4553400	2212	22.11	2045	2065	2040	2665	1435	2050	2058.50	0.01	0	148	2090	2070	2035	2015	1980	2080	2025	5	615	100	1470	5	1	5310000	109	127.81	1.11	12	0.04	16.00	1840.00	2380	20230830	-14.08	1945	20221226	5.14	2380	-14.08	20230830	1955	4.60	20230106	2380	-14.08	20230830	1945	5.14	20221226	0.00	N	415580	100	5 억		672	N	N	0	N	00	N
151	20231204	111039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	4551355	2211	22.10	2045	2065	2040	2665	1435	2050	2058.51	0.01	0	147	2090	2070	2035	2015	1980	2080	2025	5	615	100	1470	5	1	5310000	109	128.75	1.12	12	0.04	16.00	1840.00	2380	20230830	-13.45	1945	20221226	5.91	2380	-13.45	20230830	1955	5.37	20230106	2380	-13.45	20230830	1945	5.91	20221226	0.00	N	415580	100	5 억		672	N	N	0	N	00	N
152	20231204	101037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	110240	54	0.54	2045	2055	2040	2665	1435	2050	2041.48	0.01	0	0	2090	2070	2035	2015	1980	2080	2025	5	615	100	1470	5	1	5310000	109	128.44	1.12	12	0.00	16.00	1840.00	2380	20230830	-13.66	1945	20221226	5.66	2380	-13.66	20230830	1955	5.12	20230106	2380	-13.66	20230830	1945	5.66	20221226	0.00	N	415580	100	5 억		672	N	N	0	N	00	N
153	20231204	091036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	0	0	0.00	0	0	0	2665	1435	2050	0.00	0.01	0	0	2090	2070	2035	2015	1980	2080	2025	5	615	100	1470	5	1	5310000	109	128.12	1.11	12	0.00	16.00	1840.00	2380	20230830	-13.87	1945	20221226	5.40	2380	-13.87	20230830	1955	4.86	20230106	2380	-13.87	20230830	1945	5.40	20221226	0.00	N	415580	100	5 억		672	N	N	0	N	00	N
154	20231201	161037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	20263050	10004	565.84	2045	2055	2000	2665	1435	2050	2025.49	0.01	0	-1	2050	2050	2050	2050	2050	2050	2050	5	615	100	1470	5	1	5310000	109	128.12	1.11	12	0.19	16.00	1840.00	2380	20230830	-13.87	1945	20221226	5.40	2380	-13.87	20230830	1955	4.86	20230106	2380	-13.87	20230830	1945	5.40	20221226	0.00	N	415580	100	5 억		673	N	N	0	N	00	N
155	20231201	151035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	20263050	10004	565.84	2045	2055	2000	2665	1435	2050	2025.49	0.01	0	-1	2050	2050	2050	2050	2050	2050	2050	5	615	100	1470	5	1	5310000	109	128.12	1.11	12	0.19	16.00	1840.00	2380	20230830	-13.87	1945	20221226	5.40	2380	-13.87	20230830	1955	4.86	20230106	2380	-13.87	20230830	1945	5.40	20221226	0.00	N	415580	100	5 억		673	N	N	0	N	00	N
156	20231201	141033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-50	5	-2.44	20258945	10002	565.72	2045	2050	2000	2665	1435	2050	2025.49	0.01	0	0	2050	2050	2050	2050	2050	2050	2050	5	615	100	1470	5	1	5310000	106	125.00	1.09	12	0.19	16.00	1840.00	2380	20230830	-15.97	1945	20221226	2.83	2380	-15.97	20230830	1955	2.30	20230106	2380	-15.97	20230830	1945	2.83	20221226	0.00	N	415580	100	5 억		673	N	N	0	N	00	N
157	20231201	131037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	4095	2	0.11	2045	2050	2045	2665	1435	2050	2047.50	0.01	0	0	2050	2050	2050	2050	2050	2050	2050	5	615	100	1470	5	1	5310000	109	128.12	1.11	12	0.00	16.00	1840.00	2380	20230830	-13.87	1945	20221226	5.40	2380	-13.87	20230830	1955	4.86	20230106	2380	-13.87	20230830	1945	5.40	20221226	0.00	N	415580	100	5 억		673	N	N	0	N	00	N
158	20231201	121043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	4095	2	0.11	2045	2050	2045	2665	1435	2050	2047.50	0.01	0	0	2050	2050	2050	2050	2050	2050	2050	5	615	100	1470	5	1	5310000	109	128.12	1.11	12	0.00	16.00	1840.00	2380	20230830	-13.87	1945	20221226	5.40	2380	-13.87	20230830	1955	4.86	20230106	2380	-13.87	20230830	1945	5.40	20221226	0.00	N	415580	100	5 억		673	N	N	0	N	00	N
159	20231201	111036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	2045	1	0.06	2045	2045	2045	2665	1435	2050	2045.00	0.01	0	0	2050	2050	2050	2050	2050	2050	2050	5	615	100	1470	5	1	5310000	109	127.81	1.11	12	0.00	16.00	1840.00	2380	20230830	-14.08	1945	20221226	5.14	2380	-14.08	20230830	1955	4.60	20230106	2380	-14.08	20230830	1945	5.14	20221226	0.00	N	415580	100	5 억		673	N	N	0	N	00	N
160	20231201	101045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	2045	1	0.06	2045	2045	2045	2665	1435	2050	2045.00	0.01	0	0	2050	2050	2050	2050	2050	2050	2050	5	615	100	1470	5	1	5310000	109	127.81	1.11	12	0.00	16.00	1840.00	2380	20230830	-14.08	1945	20221226	5.14	2380	-14.08	20230830	1955	4.60	20230106	2380	-14.08	20230830	1945	5.14	20221226	0.00	N	415580	100	5 억		673	N	N	0	N	00	N
161	20231201	091032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	2045	1	0.06	2045	2045	2045	2665	1435	2050	2045.00	0.01	0	0	2050	2050	2050	2050	2050	2050	2050	5	615	100	1470	5	1	5310000	109	127.81	1.11	12	0.00	16.00	1840.00	2380	20230830	-14.08	1945	20221226	5.14	2380	-14.08	20230830	1955	4.60	20230106	2380	-14.08	20230830	1945	5.14	20221226	0.00	N	415580	100	5 억		673	N	N	0	N	00	N