KissMeData/430220/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	161412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	38975710	18523	191.18	2125	2125	2095	2755	1485	2120	2104.18	0.10	2	2	2140	2130	2115	2105	2090	2122	2097	7	635	100	1520	5	1	6760000	143	91.96	1.09	12	0.27	23.00	1949.00	2220	20230623	-4.73	2005	20221223	5.49	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	2005	5.49	20230102	0.07	N	430220	100	6 억		6619	N	N	0	N	00	N
3	20231229	151400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	38975710	18523	191.18	2125	2125	2095	2755	1485	2120	2104.18	0.10	2	2	2140	2130	2115	2105	2090	2122	2097	7	635	100	1520	5	1	6760000	143	91.96	1.09	12	0.27	23.00	1949.00	2220	20230623	-4.73	2005	20221223	5.49	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	2005	5.49	20230102	0.07	N	430220	100	6 억		6619	N	N	0	N	00	N
4	20231229	141357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	38975710	18523	191.18	2125	2125	2095	2755	1485	2120	2104.18	0.10	2	2	2140	2130	2115	2105	2090	2122	2097	7	635	100	1520	5	1	6760000	143	91.96	1.09	12	0.27	23.00	1949.00	2220	20230623	-4.73	2005	20221223	5.49	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	2005	5.49	20230102	0.07	N	430220	100	6 억		6619	N	N	0	N	00	N
5	20231229	131359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	38975710	18523	191.18	2125	2125	2095	2755	1485	2120	2104.18	0.10	2	2	2140	2130	2115	2105	2090	2122	2097	7	635	100	1520	5	1	6760000	143	91.96	1.09	12	0.27	23.00	1949.00	2220	20230623	-4.73	2005	20221223	5.49	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	2005	5.49	20230102	0.07	N	430220	100	6 억		6619	N	N	0	N	00	N
6	20231229	121402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	38975710	18523	191.18	2125	2125	2095	2755	1485	2120	2104.18	0.10	2	2	2140	2130	2115	2105	2090	2122	2097	7	635	100	1520	5	1	6760000	143	91.96	1.09	12	0.27	23.00	1949.00	2220	20230623	-4.73	2005	20221223	5.49	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	2005	5.49	20230102	0.07	N	430220	100	6 억		6619	N	N	0	N	00	N
7	20231229	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	38975710	18523	191.18	2125	2125	2095	2755	1485	2120	2104.18	0.10	2	2	2140	2130	2115	2105	2090	2122	2097	7	635	100	1520	5	1	6760000	143	91.96	1.09	12	0.27	23.00	1949.00	2220	20230623	-4.73	2005	20221223	5.49	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	2005	5.49	20230102	0.07	N	430220	100	6 억		6619	N	N	0	N	00	N
8	20231229	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	38975710	18523	191.18	2125	2125	2095	2755	1485	2120	2104.18	0.10	2	2	2140	2130	2115	2105	2090	2122	2097	7	635	100	1520	5	1	6760000	143	91.96	1.09	12	0.27	23.00	1949.00	2220	20230623	-4.73	2005	20221223	5.49	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	2005	5.49	20230102	0.07	N	430220	100	6 억		6619	N	N	0	N	00	N
9	20231229	091310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	38975710	18523	191.18	2125	2125	2095	2755	1485	2120	2104.18	0.10	2	2	2140	2130	2115	2105	2090	2122	2097	7	635	100	1520	5	1	6760000	143	91.96	1.09	12	0.27	23.00	1949.00	2220	20230623	-4.73	2005	20221223	5.49	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	2005	5.49	20230102	0.07	N	430220	100	6 억		6619	N	N	0	N	00	N
10	20231228	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	38975710	18523	191.18	2125	2125	2095	2755	1485	2120	2104.18	0.10	0	2	2140	2130	2115	2105	2090	2122	2097	7	635	100	1520	5	1	6760000	143	91.96	1.09	12	0.27	23.00	1949.00	2220	20230623	-4.73	2005	20221223	5.49	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	2005	5.49	20230102	0.07	N	430220	100	6 억		6617	N	N	0	N	00	N
11	20231228	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	38440830	18270	188.56	2125	2125	2095	2755	1485	2120	2104.04	0.10	0	2	2140	2130	2115	2105	2090	2122	2097	7	635	100	1520	5	1	6760000	143	91.74	1.08	12	0.27	23.00	1949.00	2220	20230623	-4.95	2005	20221223	5.24	2220	-4.95	20230623	2005	5.24	20230102	2220	-4.95	20230623	2005	5.24	20230102	0.07	N	430220	100	6 억		6617	N	N	0	N	00	N
12	20231228	141302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	29743275	14135	145.89	2125	2125	2095	2755	1485	2120	2104.23	0.10	0	2	2140	2130	2115	2105	2090	2122	2097	7	635	100	1520	5	1	6760000	142	91.30	1.08	12	0.21	23.00	1949.00	2220	20230623	-5.41	2005	20221223	4.74	2220	-5.41	20230623	2005	4.74	20230102	2220	-5.41	20230623	2005	4.74	20230102	0.07	N	430220	100	6 억		6617	N	N	0	N	00	N
13	20231228	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	7991095	3801	39.23	2125	2125	2095	2755	1485	2120	2102.37	0.10	0	0	2140	2130	2115	2105	2090	2122	2097	7	635	100	1520	5	1	6760000	142	91.52	1.08	12	0.06	23.00	1949.00	2220	20230623	-5.18	2005	20221223	4.99	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	2005	4.99	20230102	0.07	N	430220	100	6 억		6617	N	N	0	N	00	N
14	20231228	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	7302760	3474	35.86	2125	2125	2095	2755	1485	2120	2102.12	0.10	0	0	2140	2130	2115	2105	2090	2122	2097	7	635	100	1520	5	1	6760000	142	91.52	1.08	12	0.05	23.00	1949.00	2220	20230623	-5.18	2005	20221223	4.99	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	2005	4.99	20230102	0.07	N	430220	100	6 억		6617	N	N	0	N	00	N
15	20231228	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	6592890	3137	32.38	2125	2125	2095	2755	1485	2120	2101.65	0.10	0	0	2140	2130	2115	2105	2090	2122	2097	7	635	100	1520	5	1	6760000	142	91.52	1.08	12	0.05	23.00	1949.00	2220	20230623	-5.18	2005	20221223	4.99	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	2005	4.99	20230102	0.07	N	430220	100	6 억		6617	N	N	0	N	00	N
16	20231228	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	5796815	2759	28.48	2125	2125	2095	2755	1485	2120	2101.06	0.10	0	0	2140	2130	2115	2105	2090	2122	2097	7	635	100	1520	5	1	6760000	142	91.52	1.08	12	0.04	23.00	1949.00	2220	20230623	-5.18	2005	20221223	4.99	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	2005	4.99	20230102	0.07	N	430220	100	6 억		6617	N	N	0	N	00	N
17	20231228	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	145335	69	0.71	2125	2125	2105	2755	1485	2120	2106.30	0.10	0	0	2140	2130	2115	2105	2090	2122	2097	7	635	100	1520	5	1	6760000	143	91.74	1.08	12	0.00	23.00	1949.00	2220	20230623	-4.95	2005	20221223	5.24	2220	-4.95	20230623	2005	5.24	20230102	2220	-4.95	20230623	2005	5.24	20230102	0.07	N	430220	100	6 억		6617	N	N	0	N	00	N
18	20231227	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	20478040	9689	111.18	2125	2125	2100	2760	1490	2125	2113.53	0.10	0	35	2141	2132	2116	2107	2091	2137	2112	7	635	100	1530	5	1	6760000	143	92.17	1.09	12	0.14	23.00	1949.00	2220	20230623	-4.50	2005	20221223	5.74	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	2005	5.74	20221227	0.07	N	430220	100	6 억		6582	N	N	0	N	00	N
19	20231227	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	20254265	9583	109.96	2125	2125	2100	2760	1490	2125	2113.56	0.10	0	34	2141	2132	2116	2107	2091	2137	2112	7	635	100	1530	5	1	6760000	143	91.96	1.09	12	0.14	23.00	1949.00	2220	20230623	-4.73	2005	20221223	5.49	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	2005	5.49	20221227	0.07	N	430220	100	6 억		6582	N	N	0	N	00	N
20	20231227	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	18393430	8699	99.82	2125	2125	2100	2760	1490	2125	2114.43	0.10	0	0	2141	2132	2116	2107	2091	2137	2112	7	635	100	1530	5	1	6760000	142	91.52	1.08	12	0.13	23.00	1949.00	2220	20230623	-5.18	2005	20221223	4.99	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	2005	4.99	20221227	0.07	N	430220	100	6 억		6582	N	N	0	N	00	N
21	20231227	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	15791615	7463	85.63	2125	2125	2100	2760	1490	2125	2115.99	0.10	0	0	2141	2132	2116	2107	2091	2137	2112	7	635	100	1530	5	1	6760000	142	91.52	1.08	12	0.11	23.00	1949.00	2220	20230623	-5.18	2005	20221223	4.99	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	2005	4.99	20221227	0.07	N	430220	100	6 억		6582	N	N	0	N	00	N
22	20231227	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	13541370	6394	73.37	2125	2125	2100	2760	1490	2125	2117.82	0.10	0	0	2141	2132	2116	2107	2091	2137	2112	7	635	100	1530	5	1	6760000	142	91.52	1.08	12	0.09	23.00	1949.00	2220	20230623	-5.18	2005	20221223	4.99	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	2005	4.99	20221227	0.07	N	430220	100	6 억		6582	N	N	0	N	00	N
23	20231227	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	11361365	5359	61.49	2125	2125	2100	2760	1490	2125	2120.05	0.10	0	0	2141	2132	2116	2107	2091	2137	2112	7	635	100	1530	5	1	6760000	143	91.74	1.08	12	0.08	23.00	1949.00	2220	20230623	-4.95	2005	20221223	5.24	2220	-4.95	20230623	2005	5.24	20230102	2220	-4.95	20230623	2005	5.24	20221227	0.07	N	430220	100	6 억		6582	N	N	0	N	00	N
24	20231227	101257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	9211820	4340	49.80	2125	2125	2100	2760	1490	2125	2122.54	0.10	0	0	2141	2132	2116	2107	2091	2137	2112	7	635	100	1530	5	1	6760000	143	91.74	1.08	12	0.06	23.00	1949.00	2220	20230623	-4.95	2005	20221223	5.24	2220	-4.95	20230623	2005	5.24	20230102	2220	-4.95	20230623	2005	5.24	20221227	0.07	N	430220	100	6 억		6582	N	N	0	N	00	N
25	20231227	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	1195010	563	6.46	2125	2125	2100	2760	1490	2125	2122.58	0.10	0	0	2141	2132	2116	2107	2091	2137	2112	7	635	100	1530	5	1	6760000	142	91.52	1.08	12	0.01	23.00	1949.00	2220	20230623	-5.18	2005	20221223	4.99	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	2005	4.99	20221227	0.07	N	430220	100	6 억		6582	N	N	0	N	00	N
26	20231226	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	18374595	8715	71.62	2125	2125	2100	2745	1485	2115	2108.39	0.10	0	56	2125	2120	2110	2105	2095	2122	2107	7	630	100	1520	5	1	6760000	144	92.39	1.09	12	0.13	23.00	1949.00	2220	20230623	-4.28	2000	20221221	6.25	2220	-4.28	20230623	2005	5.99	20230102	2220	-4.28	20230623	2005	5.99	20221227	0.07	N	430220	100	6 억		6526	N	N	0	N	00	N
27	20231226	151258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	18194455	8630	70.92	2125	2125	2100	2745	1485	2115	2108.28	0.10	0	66	2125	2120	2110	2105	2095	2122	2107	7	630	100	1520	5	1	6760000	143	91.96	1.09	12	0.13	23.00	1949.00	2220	20230623	-4.73	2000	20221221	5.75	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	2005	5.49	20221227	0.07	N	430220	100	6 억		6526	N	N	0	N	00	N
28	20231226	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	15332175	7271	59.75	2125	2125	2100	2745	1485	2115	2108.67	0.10	0	18	2125	2120	2110	2105	2095	2122	2107	7	630	100	1520	5	1	6760000	142	91.30	1.08	12	0.11	23.00	1949.00	2220	20230623	-5.41	2000	20221221	5.00	2220	-5.41	20230623	2005	4.74	20230102	2220	-5.41	20230623	2005	4.74	20221227	0.07	N	430220	100	6 억		6526	N	N	0	N	00	N
29	20231226	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	12602770	5974	49.09	2125	2125	2100	2745	1485	2115	2109.60	0.10	0	11	2125	2120	2110	2105	2095	2122	2107	7	630	100	1520	5	1	6760000	142	91.52	1.08	12	0.09	23.00	1949.00	2220	20230623	-5.18	2000	20221221	5.25	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	2005	4.99	20221227	0.07	N	430220	100	6 억		6526	N	N	0	N	00	N
30	20231226	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	10238665	4851	39.86	2125	2125	2100	2745	1485	2115	2110.63	0.10	0	11	2125	2120	2110	2105	2095	2122	2107	7	630	100	1520	5	1	6760000	142	91.52	1.08	12	0.07	23.00	1949.00	2220	20230623	-5.18	2000	20221221	5.25	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	2005	4.99	20221227	0.07	N	430220	100	6 억		6526	N	N	0	N	00	N
31	20231226	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	7954735	3766	30.95	2125	2125	2100	2745	1485	2115	2112.25	0.10	0	11	2125	2120	2110	2105	2095	2122	2107	7	630	100	1520	5	1	6760000	142	91.52	1.08	12	0.06	23.00	1949.00	2220	20230623	-5.18	2000	20221221	5.25	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	2005	4.99	20221227	0.07	N	430220	100	6 억		6526	N	N	0	N	00	N
32	20231226	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	5721095	2705	22.23	2125	2125	2100	2745	1485	2115	2115.01	0.10	0	11	2125	2120	2110	2105	2095	2122	2107	7	630	100	1520	5	1	6760000	142	91.52	1.08	12	0.04	23.00	1949.00	2220	20230623	-5.18	2000	20221221	5.25	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	2005	4.99	20221227	0.07	N	430220	100	6 억		6526	N	N	0	N	00	N
33	20231226	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	724625	341	2.80	2125	2125	2125	2745	1485	2115	2125.00	0.10	0	0	2125	2120	2110	2105	2095	2122	2107	7	630	100	1520	5	1	6760000	144	92.39	1.09	12	0.01	23.00	1949.00	2220	20230623	-4.28	2000	20221221	6.25	2220	-4.28	20230623	2005	5.99	20230102	2220	-4.28	20230623	2005	5.99	20221227	0.07	N	430220	100	6 억		6526	N	N	0	N	00	N
34	20231222	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	25618845	12169	283.13	2115	2115	2100	2740	1480	2110	2105.25	0.10	0	21	2136	2122	2111	2097	2086	2117	2092	7	630	100	1510	5	1	6760000	143	91.96	1.09	12	0.18	23.00	1949.00	2220	20230623	-4.73	2000	20221221	5.75	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	2005	5.49	20221223	0.07	N	430220	100	6 억		6505	N	N	0	N	00	N
35	20231222	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	25170470	11957	278.20	2115	2115	2100	2740	1480	2110	2105.08	0.10	0	21	2136	2122	2111	2097	2086	2117	2092	7	630	100	1510	5	1	6760000	143	91.96	1.09	12	0.18	23.00	1949.00	2220	20230623	-4.73	2000	20221221	5.75	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	2005	5.49	20221223	0.07	N	430220	100	6 억		6505	N	N	0	N	00	N
36	20231222	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	19794155	9403	218.78	2115	2115	2100	2740	1480	2110	2105.09	0.10	0	11	2136	2122	2111	2097	2086	2117	2092	7	630	100	1510	5	1	6760000	142	91.30	1.08	12	0.14	23.00	1949.00	2220	20230623	-5.41	2000	20221221	5.00	2220	-5.41	20230623	2005	4.74	20230102	2220	-5.41	20230623	2005	4.74	20221223	0.07	N	430220	100	6 억		6505	N	N	0	N	00	N
37	20231222	131233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	16784295	7973	185.50	2115	2115	2100	2740	1480	2110	2105.14	0.10	0	11	2136	2122	2111	2097	2086	2117	2092	7	630	100	1510	5	1	6760000	142	91.52	1.08	12	0.12	23.00	1949.00	2220	20230623	-5.18	2000	20221221	5.25	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	2005	4.99	20221223	0.07	N	430220	100	6 억		6505	N	N	0	N	00	N
38	20231222	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	8483215	4029	93.74	2115	2115	2100	2740	1480	2110	2105.54	0.10	0	11	2136	2122	2111	2097	2086	2117	2092	7	630	100	1510	5	1	6760000	142	91.30	1.08	12	0.06	23.00	1949.00	2220	20230623	-5.41	2000	20221221	5.00	2220	-5.41	20230623	2005	4.74	20230102	2220	-5.41	20230623	2005	4.74	20221223	0.07	N	430220	100	6 억		6505	N	N	0	N	00	N
39	20231222	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	7237650	3436	79.94	2115	2115	2100	2740	1480	2110	2106.42	0.10	0	9	2136	2122	2111	2097	2086	2117	2092	7	630	100	1510	5	1	6760000	142	91.30	1.08	12	0.05	23.00	1949.00	2220	20230623	-5.41	2000	20221221	5.00	2220	-5.41	20230623	2005	4.74	20230102	2220	-5.41	20230623	2005	4.74	20221223	0.07	N	430220	100	6 억		6505	N	N	0	N	00	N
40	20231222	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	4928220	2340	54.44	2115	2115	2100	2740	1480	2110	2106.08	0.10	0	9	2136	2122	2111	2097	2086	2117	2092	7	630	100	1510	5	1	6760000	142	91.52	1.08	12	0.03	23.00	1949.00	2220	20230623	-5.18	2000	20221221	5.25	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	2005	4.99	20221223	0.07	N	430220	100	6 억		6505	N	N	0	N	00	N
41	20231222	091233	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	0.10	0	0	2136	2122	2111	2097	2086	2117	2092	7	630	100	1510	5	1	6760000	143	91.74	1.08	12	0.00	23.00	1949.00	2220	20230623	-4.95	2000	20221221	5.50	2220	-4.95	20230623	2005	5.24	20230102	2220	-4.95	20230623	2005	5.24	20221223	0.07	N	430220	100	6 억		6505	N	N	0	N	00	N
42	20231221	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	9057015	4298	11.61	2125	2125	2100	2755	1485	2120	2107.26	0.10	0	21	2143	2131	2113	2101	2083	2137	2107	7	635	100	1520	5	1	6760000	143	91.74	1.08	12	0.06	23.00	1949.00	2220	20230623	-4.95	2000	20221219	5.50	2220	-4.95	20230623	2005	5.24	20230102	2220	-4.95	20230623	2000	5.50	20221221	0.07	N	430220	100	6 억		6484	N	N	0	N	00	N
43	20231221	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	8963925	4254	11.49	2125	2125	2100	2755	1485	2120	2107.18	0.10	0	21	2143	2131	2113	2101	2083	2137	2107	7	635	100	1520	5	1	6760000	143	91.96	1.09	12	0.06	23.00	1949.00	2220	20230623	-4.73	2000	20221219	5.75	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	2000	5.75	20221221	0.07	N	430220	100	6 억		6484	N	N	0	N	00	N
44	20231221	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	7971760	3783	10.22	2125	2125	2100	2755	1485	2120	2107.26	0.10	0	7	2143	2131	2113	2101	2083	2137	2107	7	635	100	1520	5	1	6760000	142	91.52	1.08	12	0.06	23.00	1949.00	2220	20230623	-5.18	2000	20221219	5.25	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	2000	5.25	20221221	0.07	N	430220	100	6 억		6484	N	N	0	N	00	N
45	20231221	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	7060295	3350	9.05	2125	2125	2100	2755	1485	2120	2107.55	0.10	0	7	2143	2131	2113	2101	2083	2137	2107	7	635	100	1520	5	1	6760000	142	91.52	1.08	12	0.05	23.00	1949.00	2220	20230623	-5.18	2000	20221219	5.25	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	2000	5.25	20221221	0.07	N	430220	100	6 억		6484	N	N	0	N	00	N
46	20231221	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	6144450	2915	7.87	2125	2125	2100	2755	1485	2120	2107.87	0.10	0	7	2143	2131	2113	2101	2083	2137	2107	7	635	100	1520	5	1	6760000	142	91.52	1.08	12	0.04	23.00	1949.00	2220	20230623	-5.18	2000	20221219	5.25	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	2000	5.25	20221221	0.07	N	430220	100	6 억		6484	N	N	0	N	00	N
47	20231221	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	5196055	2465	6.66	2125	2125	2100	2755	1485	2120	2107.93	0.10	0	2	2143	2131	2113	2101	2083	2137	2107	7	635	100	1520	5	1	6760000	143	91.74	1.08	12	0.04	23.00	1949.00	2220	20230623	-4.95	2000	20221219	5.50	2220	-4.95	20230623	2005	5.24	20230102	2220	-4.95	20230623	2000	5.50	20221221	0.07	N	430220	100	6 억		6484	N	N	0	N	00	N
48	20231221	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	1967350	930	2.51	2125	2125	2100	2755	1485	2120	2115.43	0.10	0	2	2143	2131	2113	2101	2083	2137	2107	7	635	100	1520	5	1	6760000	142	91.52	1.08	12	0.01	23.00	1949.00	2220	20230623	-5.18	2000	20221219	5.25	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	2000	5.25	20221221	0.07	N	430220	100	6 억		6484	N	N	0	N	00	N
49	20231221	091226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	1144400	539	1.46	2125	2125	2100	2755	1485	2120	2123.19	0.10	0	0	2143	2131	2113	2101	2083	2137	2107	7	635	100	1520	5	1	6760000	142	91.30	1.08	12	0.01	23.00	1949.00	2220	20230623	-5.41	2000	20221219	5.00	2220	-5.41	20230623	2005	4.74	20230102	2220	-5.41	20230623	2000	5.00	20221221	0.07	N	430220	100	6 억		6484	N	N	0	N	00	N
50	20231220	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	77954520	37029	1441.38	2095	2125	2095	2760	1490	2125	2105.23	0.10	0	14	2135	2130	2120	2115	2105	2132	2117	7	635	100	1530	5	1	6760000	143	92.17	1.09	12	0.55	23.00	1949.00	2220	20230623	-4.50	2000	20221216	6.00	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	2000	6.00	20221221	0.07	N	430220	100	6 억		6470	N	N	0	N	00	N
51	20231220	151327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-25	5	-1.18	77859480	36984	1439.63	2095	2125	2095	2760	1490	2125	2105.22	0.10	0	14	2135	2130	2120	2115	2105	2132	2117	7	635	100	1530	5	1	6760000	142	91.30	1.08	12	0.55	23.00	1949.00	2220	20230623	-5.41	2000	20221216	5.00	2220	-5.41	20230623	2005	4.74	20230102	2220	-5.41	20230623	2000	5.00	20221221	0.07	N	430220	100	6 억		6470	N	N	0	N	00	N
52	20231220	141353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	13931235	6614	257.45	2095	2125	2095	2760	1490	2125	2106.33	0.10	0	2	2135	2130	2120	2115	2105	2132	2117	7	635	100	1530	5	1	6760000	142	91.52	1.08	12	0.10	23.00	1949.00	2220	20230623	-5.18	2000	20221216	5.25	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	2000	5.25	20221221	0.07	N	430220	100	6 억		6470	N	N	0	N	00	N
53	20231220	131339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-25	5	-1.18	13248425	6289	244.80	2095	2125	2095	2760	1490	2125	2106.60	0.10	0	5	2135	2130	2120	2115	2105	2132	2117	7	635	100	1530	5	1	6760000	142	91.30	1.08	12	0.09	23.00	1949.00	2220	20230623	-5.41	2000	20221216	5.00	2220	-5.41	20230623	2005	4.74	20230102	2220	-5.41	20230623	2000	5.00	20221221	0.07	N	430220	100	6 억		6470	N	N	0	N	00	N
54	20231220	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-25	5	-1.18	12576420	5969	232.35	2095	2125	2095	2760	1490	2125	2106.96	0.10	0	4	2135	2130	2120	2115	2105	2132	2117	7	635	100	1530	5	1	6760000	142	91.30	1.08	12	0.09	23.00	1949.00	2220	20230623	-5.41	2000	20221216	5.00	2220	-5.41	20230623	2005	4.74	20230102	2220	-5.41	20230623	2000	5.00	20221221	0.07	N	430220	100	6 억		6470	N	N	0	N	00	N
55	20231220	111226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-25	5	-1.18	11887455	5641	219.58	2095	2125	2095	2760	1490	2125	2107.33	0.10	0	11	2135	2130	2120	2115	2105	2132	2117	7	635	100	1530	5	1	6760000	142	91.30	1.08	12	0.08	23.00	1949.00	2220	20230623	-5.41	2000	20221216	5.00	2220	-5.41	20230623	2005	4.74	20230102	2220	-5.41	20230623	2000	5.00	20221221	0.07	N	430220	100	6 억		6470	N	N	0	N	00	N
56	20231220	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	811435	385	14.99	2095	2125	2095	2760	1490	2125	2107.62	0.10	0	11	2135	2130	2120	2115	2105	2132	2117	7	635	100	1530	5	1	6760000	143	91.74	1.08	12	0.01	23.00	1949.00	2220	20230623	-4.95	2000	20221216	5.50	2220	-4.95	20230623	2005	5.24	20230102	2220	-4.95	20230623	2000	5.50	20221221	0.07	N	430220	100	6 억		6470	N	N	0	N	00	N
57	20231220	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-25	5	-1.18	125900	60	2.34	2095	2100	2095	2760	1490	2125	2098.33	0.10	0	0	2135	2130	2120	2115	2105	2132	2117	7	635	100	1530	5	1	6760000	142	91.30	1.08	12	0.00	23.00	1949.00	2220	20230623	-5.41	2000	20221216	5.00	2220	-5.41	20230623	2005	4.74	20230102	2220	-5.41	20230623	2000	5.00	20221221	0.07	N	430220	100	6 억		6470	N	N	0	N	00	N
58	20231219	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	5433505	2569	119.82	2115	2125	2110	2755	1485	2120	2115.03	0.10	0	-100	2143	2131	2113	2101	2083	2137	2107	7	635	100	1520	5	1	6760000	144	92.39	1.09	12	0.04	23.00	1949.00	2220	20230623	-4.28	2000	20221215	6.25	2220	-4.28	20230623	2005	5.99	20230102	2220	-4.28	20230623	2000	6.25	20221219	0.07	N	430220	100	6 억		6570	N	N	0	N	00	N
59	20231219	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	5340005	2525	117.77	2115	2115	2110	2755	1485	2120	2114.85	0.10	0	-100	2143	2131	2113	2101	2083	2137	2107	7	635	100	1520	5	1	6760000	143	91.96	1.09	12	0.04	23.00	1949.00	2220	20230623	-4.73	2000	20221215	5.75	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	2000	5.75	20221219	0.07	N	430220	100	6 억		6570	N	N	0	N	00	N
60	20231219	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	2226725	1053	49.11	2115	2115	2110	2755	1485	2120	2114.65	0.10	0	-72	2143	2131	2113	2101	2083	2137	2107	7	635	100	1520	5	1	6760000	143	91.96	1.09	12	0.02	23.00	1949.00	2220	20230623	-4.73	2000	20221215	5.75	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	2000	5.75	20221219	0.07	N	430220	100	6 억		6570	N	N	0	N	00	N
61	20231219	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	1947675	921	42.96	2115	2115	2110	2755	1485	2120	2114.74	0.10	0	-71	2143	2131	2113	2101	2083	2137	2107	7	635	100	1520	5	1	6760000	143	91.74	1.08	12	0.01	23.00	1949.00	2220	20230623	-4.95	2000	20221215	5.50	2220	-4.95	20230623	2005	5.24	20230102	2220	-4.95	20230623	2000	5.50	20221219	0.07	N	430220	100	6 억		6570	N	N	0	N	00	N
62	20231219	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	1846395	873	40.72	2115	2115	2115	2755	1485	2120	2115.00	0.10	0	-71	2143	2131	2113	2101	2083	2137	2107	7	635	100	1520	5	1	6760000	143	91.96	1.09	12	0.01	23.00	1949.00	2220	20230623	-4.73	2000	20221215	5.75	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	2000	5.75	20221219	0.07	N	430220	100	6 억		6570	N	N	0	N	00	N
63	20231219	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	1846395	873	40.72	2115	2115	2115	2755	1485	2120	2115.00	0.10	0	-71	2143	2131	2113	2101	2083	2137	2107	7	635	100	1520	5	1	6760000	143	91.96	1.09	12	0.01	23.00	1949.00	2220	20230623	-4.73	2000	20221215	5.75	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	2000	5.75	20221219	0.07	N	430220	100	6 억		6570	N	N	0	N	00	N
64	20231219	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	74025	35	1.63	2115	2115	2115	2755	1485	2120	2115.00	0.10	0	0	2143	2131	2113	2101	2083	2137	2107	7	635	100	1520	5	1	6760000	143	91.96	1.09	12	0.00	23.00	1949.00	2220	20230623	-4.73	2000	20221215	5.75	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	2000	5.75	20221219	0.07	N	430220	100	6 억		6570	N	N	0	N	00	N
65	20231219	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.10	0	0	2143	2131	2113	2101	2083	2137	2107	7	635	100	1520	5	1	6760000	143	92.17	1.09	12	0.00	23.00	1949.00	2220	20230623	-4.50	2000	20221215	6.00	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	2000	6.00	20221219	0.07	N	430220	100	6 억		6570	N	N	0	N	00	N
66	20231218	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	4498030	2144	30.69	2115	2125	2095	2745	1485	2115	2097.96	0.10	0	-5	2131	2122	2106	2097	2081	2127	2102	7	630	100	1520	5	1	6760000	143	92.17	1.09	12	0.03	23.00	1949.00	2220	20230623	-4.50	1995	20221214	6.27	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	2000	6.00	20221219	0.07	N	430220	100	6 억		6575	N	N	0	N	00	N
67	20231218	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	4498030	2144	30.69	2115	2125	2095	2745	1485	2115	2097.96	0.10	0	-5	2131	2122	2106	2097	2081	2127	2102	7	630	100	1520	5	1	6760000	143	92.17	1.09	12	0.03	23.00	1949.00	2220	20230623	-4.50	1995	20221214	6.27	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	2000	6.00	20221219	0.07	N	430220	100	6 억		6575	N	N	0	N	00	N
68	20231218	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	4498030	2144	30.69	2115	2125	2095	2745	1485	2115	2097.96	0.10	0	-5	2131	2122	2106	2097	2081	2127	2102	7	630	100	1520	5	1	6760000	143	92.17	1.09	12	0.03	23.00	1949.00	2220	20230623	-4.50	1995	20221214	6.27	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	2000	6.00	20221219	0.07	N	430220	100	6 억		6575	N	N	0	N	00	N
69	20231218	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	4474785	2133	30.54	2115	2125	2095	2745	1485	2115	2097.88	0.10	0	-5	2131	2122	2106	2097	2081	2127	2102	7	630	100	1520	5	1	6760000	144	92.39	1.09	12	0.03	23.00	1949.00	2220	20230623	-4.28	1995	20221214	6.52	2220	-4.28	20230623	2005	5.99	20230102	2220	-4.28	20230623	2000	6.25	20221219	0.07	N	430220	100	6 억		6575	N	N	0	N	00	N
70	20231218	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	3374490	1608	23.02	2115	2115	2095	2745	1485	2115	2098.56	0.10	0	-1	2131	2122	2106	2097	2081	2127	2102	7	630	100	1520	5	1	6760000	142	91.30	1.08	12	0.02	23.00	1949.00	2220	20230623	-5.41	1995	20221214	5.26	2220	-5.41	20230623	2005	4.74	20230102	2220	-5.41	20230623	2000	5.00	20221219	0.07	N	430220	100	6 억		6575	N	N	0	N	00	N
71	20231218	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	3374490	1608	23.02	2115	2115	2095	2745	1485	2115	2098.56	0.10	0	-1	2131	2122	2106	2097	2081	2127	2102	7	630	100	1520	5	1	6760000	142	91.30	1.08	12	0.02	23.00	1949.00	2220	20230623	-5.41	1995	20221214	5.26	2220	-5.41	20230623	2005	4.74	20230102	2220	-5.41	20230623	2000	5.00	20221219	0.07	N	430220	100	6 억		6575	N	N	0	N	00	N
72	20231218	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	14805	7	0.10	2115	2115	2115	2745	1485	2115	2115.00	0.10	0	0	2131	2122	2106	2097	2081	2127	2102	7	630	100	1520	5	1	6760000	143	91.96	1.09	12	0.00	23.00	1949.00	2220	20230623	-4.73	1995	20221214	6.02	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	2000	5.75	20221219	0.07	N	430220	100	6 억		6575	N	N	0	N	00	N
73	20231218	091209	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	0.10	0	0	2131	2122	2106	2097	2081	2127	2102	7	630	100	1520	5	1	6760000	143	91.96	1.09	12	0.00	23.00	1949.00	2220	20230623	-4.73	1995	20221214	6.02	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	2000	5.75	20221219	0.07	N	430220	100	6 억		6575	N	N	0	N	00	N
74	20231215	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	14675870	6985	63.29	2115	2115	2090	2745	1485	2115	2101.06	0.10	0	-3	2138	2126	2113	2101	2088	2127	2102	7	630	100	1520	5	1	6760000	143	91.96	1.09	12	0.10	23.00	1949.00	2220	20230623	-4.73	1995	20221214	6.02	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	2000	5.75	20221215	0.07	N	430220	100	6 억		6578	N	N	0	N	00	N
75	20231215	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	14627225	6962	63.08	2115	2115	2090	2745	1485	2115	2101.01	0.10	0	-3	2138	2126	2113	2101	2088	2127	2102	7	630	100	1520	5	1	6760000	143	91.96	1.09	12	0.10	23.00	1949.00	2220	20230623	-4.73	1995	20221214	6.02	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	2000	5.75	20221215	0.07	N	430220	100	6 억		6578	N	N	0	N	00	N
76	20231215	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	5435965	2580	23.38	2115	2115	2105	2745	1485	2115	2106.96	0.10	0	-3	2138	2126	2113	2101	2088	2127	2102	7	630	100	1520	5	1	6760000	143	91.96	1.09	12	0.04	23.00	1949.00	2220	20230623	-4.73	1995	20221214	6.02	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	2000	5.75	20221215	0.07	N	430220	100	6 억		6578	N	N	0	N	00	N
77	20231215	131209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	1063845	503	4.56	2115	2115	2115	2745	1485	2115	2115.00	0.10	0	-3	2138	2126	2113	2101	2088	2127	2102	7	630	100	1520	5	1	6760000	143	91.96	1.09	12	0.01	23.00	1949.00	2220	20230623	-4.73	1995	20221214	6.02	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	2000	5.75	20221215	0.07	N	430220	100	6 억		6578	N	N	0	N	00	N
78	20231215	121210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	1063845	503	4.56	2115	2115	2115	2745	1485	2115	2115.00	0.10	0	-3	2138	2126	2113	2101	2088	2127	2102	7	630	100	1520	5	1	6760000	143	91.96	1.09	12	0.01	23.00	1949.00	2220	20230623	-4.73	1995	20221214	6.02	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	2000	5.75	20221215	0.07	N	430220	100	6 억		6578	N	N	0	N	00	N
79	20231215	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	1063845	503	4.56	2115	2115	2115	2745	1485	2115	2115.00	0.10	0	-3	2138	2126	2113	2101	2088	2127	2102	7	630	100	1520	5	1	6760000	143	91.96	1.09	12	0.01	23.00	1949.00	2220	20230623	-4.73	1995	20221214	6.02	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	2000	5.75	20221215	0.07	N	430220	100	6 억		6578	N	N	0	N	00	N
80	20231215	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	10575	5	0.05	2115	2115	2115	2745	1485	2115	2115.00	0.10	0	0	2138	2126	2113	2101	2088	2127	2102	7	630	100	1520	5	1	6760000	143	91.96	1.09	12	0.00	23.00	1949.00	2220	20230623	-4.73	1995	20221214	6.02	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	2000	5.75	20221215	0.07	N	430220	100	6 억		6578	N	N	0	N	00	N
81	20231215	091214	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	0.10	0	0	2138	2126	2113	2101	2088	2127	2102	7	630	100	1520	5	1	6760000	143	91.96	1.09	12	0.00	23.00	1949.00	2220	20230623	-4.73	1995	20221214	6.02	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	2000	5.75	20221215	0.07	N	430220	100	6 억		6578	N	N	0	N	00	N
82	20231214	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	23330825	11036	169.19	2115	2125	2100	2740	1480	2110	2114.07	0.10	0	-20	2120	2115	2105	2100	2090	2117	2102	7	630	100	1510	5	1	6760000	143	91.96	1.09	12	0.16	23.00	1949.00	2220	20230623	-4.73	1990	20221212	6.28	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	1995	6.02	20221214	0.07	N	430220	100	6 억		6598	N	N	0	N	00	N
83	20231214	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	23227190	10987	168.43	2115	2125	2100	2740	1480	2110	2114.06	0.10	0	-19	2120	2115	2105	2100	2090	2117	2102	7	630	100	1510	5	1	6760000	142	91.52	1.08	12	0.16	23.00	1949.00	2220	20230623	-5.18	1990	20221212	5.78	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	1995	5.51	20221214	0.07	N	430220	100	6 억		6598	N	N	0	N	00	N
84	20231214	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	18172460	8580	131.53	2115	2125	2105	2740	1480	2110	2118.00	0.10	0	-23	2120	2115	2105	2100	2090	2117	2102	7	630	100	1510	5	1	6760000	142	91.52	1.08	12	0.13	23.00	1949.00	2220	20230623	-5.18	1990	20221212	5.78	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	1995	5.51	20221214	0.07	N	430220	100	6 억		6598	N	N	0	N	00	N
85	20231214	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	15187670	7164	109.83	2115	2125	2115	2740	1480	2110	2120.00	0.10	0	-23	2120	2115	2105	2100	2090	2117	2102	7	630	100	1510	5	1	6760000	143	92.17	1.09	12	0.11	23.00	1949.00	2220	20230623	-4.50	1990	20221212	6.53	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	1995	6.27	20221214	0.07	N	430220	100	6 억		6598	N	N	0	N	00	N
86	20231214	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	10311670	4864	74.57	2115	2125	2115	2740	1480	2110	2120.00	0.10	0	-23	2120	2115	2105	2100	2090	2117	2102	7	630	100	1510	5	1	6760000	143	92.17	1.09	12	0.07	23.00	1949.00	2220	20230623	-4.50	1990	20221212	6.53	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	1995	6.27	20221214	0.07	N	430220	100	6 억		6598	N	N	0	N	00	N
87	20231214	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	7284310	3436	52.68	2115	2125	2115	2740	1480	2110	2120.00	0.10	0	-23	2120	2115	2105	2100	2090	2117	2102	7	630	100	1510	5	1	6760000	143	92.17	1.09	12	0.05	23.00	1949.00	2220	20230623	-4.50	1990	20221212	6.53	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	1995	6.27	20221214	0.07	N	430220	100	6 억		6598	N	N	0	N	00	N
88	20231214	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	6230675	2939	45.06	2115	2125	2115	2740	1480	2110	2120.00	0.10	0	-23	2120	2115	2105	2100	2090	2117	2102	7	630	100	1510	5	1	6760000	144	92.39	1.09	12	0.04	23.00	1949.00	2220	20230623	-4.28	1990	20221212	6.78	2220	-4.28	20230623	2005	5.99	20230102	2220	-4.28	20230623	1995	6.52	20221214	0.07	N	430220	100	6 억		6598	N	N	0	N	00	N
89	20231214	091134	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	0.10	0	0	2120	2115	2105	2100	2090	2117	2102	7	630	100	1510	5	1	6760000	143	91.74	1.08	12	0.00	23.00	1949.00	2220	20230623	-4.95	1990	20221212	6.03	2220	-4.95	20230623	2005	5.24	20230102	2220	-4.95	20230623	1995	5.76	20221214	0.07	N	430220	100	6 억		6598	N	N	0	N	00	N
90	20231213	161159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	13694215	6523	47.48	2110	2110	2095	2745	1485	2115	2099.37	0.10	0	-273	2138	2126	2108	2096	2078	2132	2102	7	630	100	1520	5	1	6760000	143	91.74	1.08	12	0.10	23.00	1949.00	2220	20230623	-4.95	1985	20221209	6.30	2220	-4.95	20230623	2005	5.24	20230102	2220	-4.95	20230623	1995	5.76	20221214	0.07	N	430220	100	6 억		6595	N	N	0	N	00	N
91	20231213	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	13590825	6474	47.13	2110	2110	2095	2745	1485	2115	2099.29	0.10	0	-273	2138	2126	2108	2096	2078	2132	2102	7	630	100	1520	5	1	6760000	142	91.30	1.08	12	0.10	23.00	1949.00	2220	20230623	-5.41	1985	20221209	5.79	2220	-5.41	20230623	2005	4.74	20230102	2220	-5.41	20230623	1995	5.26	20221214	0.07	N	430220	100	6 억		6595	N	N	0	N	00	N
92	20231213	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	9155335	4362	31.75	2110	2110	2095	2745	1485	2115	2098.88	0.10	0	0	2138	2126	2108	2096	2078	2132	2102	7	630	100	1520	5	1	6760000	143	91.74	1.08	12	0.06	23.00	1949.00	2220	20230623	-4.95	1985	20221209	6.30	2220	-4.95	20230623	2005	5.24	20230102	2220	-4.95	20230623	1995	5.76	20221214	0.07	N	430220	100	6 억		6595	N	N	0	N	00	N
93	20231213	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	9144785	4357	31.72	2110	2110	2095	2745	1485	2115	2098.87	0.10	0	0	2138	2126	2108	2096	2078	2132	2102	7	630	100	1520	5	1	6760000	143	91.74	1.08	12	0.06	23.00	1949.00	2220	20230623	-4.95	1985	20221209	6.30	2220	-4.95	20230623	2005	5.24	20230102	2220	-4.95	20230623	1995	5.76	20221214	0.07	N	430220	100	6 억		6595	N	N	0	N	00	N
94	20231213	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	9142675	4356	31.71	2110	2110	2095	2745	1485	2115	2098.87	0.10	0	0	2138	2126	2108	2096	2078	2132	2102	7	630	100	1520	5	1	6760000	142	91.30	1.08	12	0.06	23.00	1949.00	2220	20230623	-5.41	1985	20221209	5.79	2220	-5.41	20230623	2005	4.74	20230102	2220	-5.41	20230623	1995	5.26	20221214	0.07	N	430220	100	6 억		6595	N	N	0	N	00	N
95	20231213	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	7072075	3370	24.53	2110	2110	2095	2745	1485	2115	2098.54	0.10	0	0	2138	2126	2108	2096	2078	2132	2102	7	630	100	1520	5	1	6760000	142	91.30	1.08	12	0.05	23.00	1949.00	2220	20230623	-5.41	1985	20221209	5.79	2220	-5.41	20230623	2005	4.74	20230102	2220	-5.41	20230623	1995	5.26	20221214	0.07	N	430220	100	6 억		6595	N	N	0	N	00	N
96	20231213	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	6736075	3210	23.37	2110	2110	2095	2745	1485	2115	2098.47	0.10	0	0	2138	2126	2108	2096	2078	2132	2102	7	630	100	1520	5	1	6760000	142	91.30	1.08	12	0.05	23.00	1949.00	2220	20230623	-5.41	1985	20221209	5.79	2220	-5.41	20230623	2005	4.74	20230102	2220	-5.41	20230623	1995	5.26	20221214	0.07	N	430220	100	6 억		6595	N	N	0	N	00	N
97	20231213	091221	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	0.10	0	0	2138	2126	2108	2096	2078	2132	2102	7	630	100	1520	5	1	6760000	143	91.96	1.09	12	0.00	23.00	1949.00	2220	20230623	-4.73	1985	20221209	6.55	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	1995	6.02	20221214	0.07	N	430220	100	6 억		6595	N	N	0	N	00	N
98	20231212	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	28806195	13737	110.22	2100	2120	2090	2755	1485	2120	2096.98	0.10	0	433	2143	2131	2113	2101	2083	2122	2092	7	635	100	1520	5	1	6760000	143	91.96	1.09	12	0.20	23.00	1949.00	2220	20230623	-4.73	1985	20221209	6.55	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	1990	6.28	20221212	0.07	N	430220	100	6 억		6493	N	N	0	N	00	N
99	20231212	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	28717365	13695	109.89	2100	2120	2090	2755	1485	2120	2096.92	0.10	0	433	2143	2131	2113	2101	2083	2122	2092	7	635	100	1520	5	1	6760000	143	91.96	1.09	12	0.20	23.00	1949.00	2220	20230623	-4.73	1985	20221209	6.55	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	1990	6.28	20221212	0.07	N	430220	100	6 억		6493	N	N	0	N	00	N
100	20231212	141040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	26153450	12477	100.11	2100	2110	2090	2755	1485	2120	2096.13	0.10	0	432	2143	2131	2113	2101	2083	2122	2092	7	635	100	1520	5	1	6760000	142	91.52	1.08	12	0.18	23.00	1949.00	2220	20230623	-5.18	1985	20221209	6.05	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	1990	5.78	20221212	0.07	N	430220	100	6 억		6493	N	N	0	N	00	N
101	20231212	131045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	23952645	11429	91.70	2100	2110	2090	2755	1485	2120	2095.78	0.10	0	432	2143	2131	2113	2101	2083	2122	2092	7	635	100	1520	5	1	6760000	142	91.52	1.08	12	0.17	23.00	1949.00	2220	20230623	-5.18	1985	20221209	6.05	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	1990	5.78	20221212	0.07	N	430220	100	6 억		6493	N	N	0	N	00	N
102	20231212	121033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-25	5	-1.18	19334245	9226	74.03	2100	2110	2090	2755	1485	2120	2095.63	0.10	0	432	2143	2131	2113	2101	2083	2122	2092	7	635	100	1520	5	1	6760000	142	91.09	1.07	12	0.14	23.00	1949.00	2220	20230623	-5.63	1985	20221209	5.54	2220	-5.63	20230623	2005	4.49	20230102	2220	-5.63	20230623	1990	5.28	20221212	0.07	N	430220	100	6 억		6493	N	N	0	N	00	N
103	20231212	111051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	14827885	7075	56.77	2100	2110	2090	2755	1485	2120	2095.81	0.10	0	429	2143	2131	2113	2101	2083	2122	2092	7	635	100	1520	5	1	6760000	142	91.30	1.08	12	0.10	23.00	1949.00	2220	20230623	-5.41	1985	20221209	5.79	2220	-5.41	20230623	2005	4.74	20230102	2220	-5.41	20230623	1990	5.53	20221212	0.07	N	430220	100	6 억		6493	N	N	0	N	00	N
104	20231212	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-25	5	-1.18	11016635	5257	42.18	2100	2105	2090	2755	1485	2120	2095.61	0.10	0	429	2143	2131	2113	2101	2083	2122	2092	7	635	100	1520	5	1	6760000	142	91.09	1.07	12	0.08	23.00	1949.00	2220	20230623	-5.63	1985	20221209	5.54	2220	-5.63	20230623	2005	4.49	20230102	2220	-5.63	20230623	1990	5.28	20221212	0.07	N	430220	100	6 억		6493	N	N	0	N	00	N
105	20231212	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	2100000	1000	8.02	2100	2100	2100	2755	1485	2120	2100.00	0.10	0	0	2143	2131	2113	2101	2083	2122	2092	7	635	100	1520	5	1	6760000	142	91.30	1.08	12	0.01	23.00	1949.00	2220	20230623	-5.41	1985	20221209	5.79	2220	-5.41	20230623	2005	4.74	20230102	2220	-5.41	20230623	1990	5.53	20221212	0.07	N	430220	100	6 억		6493	N	N	0	N	00	N
106	20231211	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	26248450	12463	237.75	2125	2125	2095	2755	1485	2120	2106.11	0.10	340	-59	2140	2130	2115	2105	2090	2122	2097	7	635	100	1520	5	1	6760000	143	92.17	1.09	12	0.18	23.00	1949.00	2220	20230623	-4.50	1985	20221209	6.80	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	1990	6.53	20221212	0.07	N	430220	100	6 억		6892	N	N	0	N	00	N
107	20231211	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	25886890	12292	234.49	2125	2125	2095	2755	1485	2120	2105.99	0.10	340	-58	2140	2130	2115	2105	2090	2122	2097	7	635	100	1520	5	1	6760000	143	92.17	1.09	12	0.18	23.00	1949.00	2220	20230623	-4.50	1985	20221209	6.80	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	1990	6.53	20221212	0.07	N	430220	100	6 억		6892	N	N	0	N	00	N
108	20231211	141134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	18330005	8698	165.93	2125	2125	2095	2755	1485	2120	2107.38	0.10	340	-62	2140	2130	2115	2105	2090	2122	2097	7	635	100	1520	5	1	6760000	143	91.96	1.09	12	0.13	23.00	1949.00	2220	20230623	-4.73	1985	20221209	6.55	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	1990	6.28	20221212	0.07	N	430220	100	6 억		6892	N	N	0	N	00	N
109	20231211	131130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	12924940	6125	116.84	2125	2125	2095	2755	1485	2120	2110.19	0.10	340	-26	2140	2130	2115	2105	2090	2122	2097	7	635	100	1520	5	1	6760000	143	91.96	1.09	12	0.09	23.00	1949.00	2220	20230623	-4.73	1985	20221209	6.55	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	1990	6.28	20221212	0.07	N	430220	100	6 억		6892	N	N	0	N	00	N
110	20231211	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	11701695	5544	105.76	2125	2125	2095	2755	1485	2120	2110.70	0.10	340	-25	2140	2130	2115	2105	2090	2122	2097	7	635	100	1520	5	1	6760000	142	91.52	1.08	12	0.08	23.00	1949.00	2220	20230623	-5.18	1985	20221209	6.05	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	1990	5.78	20221212	0.07	N	430220	100	6 억		6892	N	N	0	N	00	N
111	20231211	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	11501905	5449	103.95	2125	2125	2095	2755	1485	2120	2110.83	0.10	340	-26	2140	2130	2115	2105	2090	2122	2097	7	635	100	1520	5	1	6760000	143	92.17	1.09	12	0.08	23.00	1949.00	2220	20230623	-4.50	1985	20221209	6.80	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	1990	6.53	20221212	0.07	N	430220	100	6 억		6892	N	N	0	N	00	N
112	20231211	101127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	9594260	4540	86.61	2125	2125	2100	2755	1485	2120	2113.27	0.10	340	-36	2140	2130	2115	2105	2090	2122	2097	7	635	100	1520	5	1	6760000	142	91.30	1.08	12	0.07	23.00	1949.00	2220	20230623	-5.41	1985	20221209	5.79	2220	-5.41	20230623	2005	4.74	20230102	2220	-5.41	20230623	1990	5.53	20221212	0.07	N	430220	100	6 억		6892	N	N	0	N	00	N
113	20231211	091127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.10	340	0	2140	2130	2115	2105	2090	2122	2097	7	635	100	1520	5	1	6760000	143	92.17	1.09	12	0.00	23.00	1949.00	2220	20230623	-4.50	1985	20221209	6.80	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	1990	6.53	20221212	0.07	N	430220	100	6 억		6892	N	N	0	N	00	N
114	20231208	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	11089230	5242	2080.16	2125	2125	2100	2755	1485	2120	2115.46	0.10	0	-340	2126	2122	2116	2112	2106	2125	2115	7	635	100	1520	5	1	6760000	143	92.17	1.09	12	0.08	23.00	1949.00	2220	20230623	-4.50	1985	20221209	6.80	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	1985	6.80	20221209	0.07	N	430220	100	6 억		6892	N	N	0	N	00	N
115	20231208	151120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	11042590	5220	2071.43	2125	2125	2100	2755	1485	2120	2115.44	0.10	0	-340	2126	2122	2116	2112	2106	2125	2115	7	635	100	1520	5	1	6760000	144	92.39	1.09	12	0.08	23.00	1949.00	2220	20230623	-4.28	1985	20221209	7.05	2220	-4.28	20230623	2005	5.99	20230102	2220	-4.28	20230623	1985	7.05	20221209	0.07	N	430220	100	6 억		6892	N	N	0	N	00	N
116	20231208	141120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	8053255	3808	1511.11	2125	2125	2100	2755	1485	2120	2114.83	0.10	0	-109	2126	2122	2116	2112	2106	2125	2115	7	635	100	1520	5	1	6760000	143	92.17	1.09	12	0.06	23.00	1949.00	2220	20230623	-4.50	1985	20221209	6.80	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	1985	6.80	20221209	0.07	N	430220	100	6 억		6892	N	N	0	N	00	N
117	20231208	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	7939300	3754	1489.68	2125	2125	2100	2755	1485	2120	2114.89	0.10	0	-106	2126	2122	2116	2112	2106	2125	2115	7	635	100	1520	5	1	6760000	143	91.74	1.08	12	0.06	23.00	1949.00	2220	20230623	-4.95	1985	20221209	6.30	2220	-4.95	20230623	2005	5.24	20230102	2220	-4.95	20230623	1985	6.30	20221209	0.07	N	430220	100	6 억		6892	N	N	0	N	00	N
118	20231208	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	7852790	3713	1473.41	2125	2125	2100	2755	1485	2120	2114.94	0.10	0	-106	2126	2122	2116	2112	2106	2125	2115	7	635	100	1520	5	1	6760000	143	92.17	1.09	12	0.05	23.00	1949.00	2220	20230623	-4.50	1985	20221209	6.80	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	1985	6.80	20221209	0.07	N	430220	100	6 억		6892	N	N	0	N	00	N
119	20231208	111109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	7638670	3612	1433.33	2125	2125	2100	2755	1485	2120	2114.80	0.10	0	-5	2126	2122	2116	2112	2106	2125	2115	7	635	100	1520	5	1	6760000	142	91.30	1.08	12	0.05	23.00	1949.00	2220	20230623	-5.41	1985	20221209	5.79	2220	-5.41	20230623	2005	4.74	20230102	2220	-5.41	20230623	1985	5.79	20221209	0.07	N	430220	100	6 억		6892	N	N	0	N	00	N
120	20231208	101119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	10625	5	1.98	2125	2125	2125	2755	1485	2120	2125.00	0.10	0	0	2126	2122	2116	2112	2106	2125	2115	7	635	100	1520	5	1	6760000	144	92.39	1.09	12	0.00	23.00	1949.00	2220	20230623	-4.28	1985	20221209	7.05	2220	-4.28	20230623	2005	5.99	20230102	2220	-4.28	20230623	1985	7.05	20221209	0.07	N	430220	100	6 억		6892	N	N	0	N	00	N
121	20231208	091108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.10	0	0	2126	2122	2116	2112	2106	2125	2115	7	635	100	1520	5	1	6760000	143	92.17	1.09	12	0.00	23.00	1949.00	2220	20230623	-4.50	1985	20221209	6.80	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	1985	6.80	20221209	0.07	N	430220	100	6 억		6892	N	N	0	N	00	N
122	20231207	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	532165	252	10.33	2120	2120	2110	2755	1485	2120	2111.77	0.10	0	-49	2140	2130	2110	2100	2080	2135	2105	7	635	100	1520	5	1	6760000	143	92.17	1.09	12	0.00	23.00	1949.00	2220	20230623	-4.50	1985	20221209	6.80	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	1985	6.80	20221209	0.07	N	430220	100	6 억		6941	N	N	0	N	00	N
123	20231207	151111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	441110	209	8.57	2120	2120	2110	2755	1485	2120	2110.57	0.10	0	-28	2140	2130	2110	2100	2080	2135	2105	7	635	100	1520	5	1	6760000	143	91.96	1.09	12	0.00	23.00	1949.00	2220	20230623	-4.73	1985	20221209	6.55	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	1985	6.55	20221209	0.07	N	430220	100	6 억		6941	N	N	0	N	00	N
124	20231207	141110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	44425	21	0.86	2120	2120	2110	2755	1485	2120	2115.48	0.10	0	-3	2140	2130	2110	2100	2080	2135	2105	7	635	100	1520	5	1	6760000	143	92.17	1.09	12	0.00	23.00	1949.00	2220	20230623	-4.50	1985	20221209	6.80	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	1985	6.80	20221209	0.07	N	430220	100	6 억		6941	N	N	0	N	00	N
125	20231207	131107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	44425	21	0.86	2120	2120	2110	2755	1485	2120	2115.48	0.10	0	-3	2140	2130	2110	2100	2080	2135	2105	7	635	100	1520	5	1	6760000	143	92.17	1.09	12	0.00	23.00	1949.00	2220	20230623	-4.50	1985	20221209	6.80	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	1985	6.80	20221209	0.07	N	430220	100	6 억		6941	N	N	0	N	00	N
126	20231207	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	44425	21	0.86	2120	2120	2110	2755	1485	2120	2115.48	0.10	0	-3	2140	2130	2110	2100	2080	2135	2105	7	635	100	1520	5	1	6760000	143	92.17	1.09	12	0.00	23.00	1949.00	2220	20230623	-4.50	1985	20221209	6.80	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	1985	6.80	20221209	0.07	N	430220	100	6 억		6941	N	N	0	N	00	N
127	20231207	111055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	44425	21	0.86	2120	2120	2110	2755	1485	2120	2115.48	0.10	0	-3	2140	2130	2110	2100	2080	2135	2105	7	635	100	1520	5	1	6760000	143	92.17	1.09	12	0.00	23.00	1949.00	2220	20230623	-4.50	1985	20221209	6.80	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	1985	6.80	20221209	0.07	N	430220	100	6 억		6941	N	N	0	N	00	N
128	20231207	101103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	44425	21	0.86	2120	2120	2110	2755	1485	2120	2115.48	0.10	0	-3	2140	2130	2110	2100	2080	2135	2105	7	635	100	1520	5	1	6760000	143	92.17	1.09	12	0.00	23.00	1949.00	2220	20230623	-4.50	1985	20221209	6.80	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	1985	6.80	20221209	0.07	N	430220	100	6 억		6941	N	N	0	N	00	N
129	20231207	091108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.10	0	0	2140	2130	2110	2100	2080	2135	2105	7	635	100	1520	5	1	6760000	143	92.17	1.09	12	0.00	23.00	1949.00	2220	20230623	-4.50	1985	20221209	6.80	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	1985	6.80	20221209	0.07	N	430220	100	6 억		6941	N	N	0	N	00	N
130	20231206	161055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	5127740	2439	3.87	2105	2120	2090	2740	1480	2110	2102.39	0.10	0	57	2136	2122	2111	2097	2086	2117	2092	7	630	100	1510	5	1	6760000	143	92.17	1.09	12	0.04	23.00	1949.00	2220	20230623	-4.50	1985	20221209	6.80	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	1985	6.80	20221209	0.07	N	430220	100	6 억		6884	N	N	0	N	00	N
131	20231206	151114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	5070545	2412	3.82	2105	2115	2090	2740	1480	2110	2102.22	0.10	0	58	2136	2122	2111	2097	2086	2117	2092	7	630	100	1510	5	1	6760000	143	91.74	1.08	12	0.04	23.00	1949.00	2220	20230623	-4.95	1985	20221209	6.30	2220	-4.95	20230623	2005	5.24	20230102	2220	-4.95	20230623	1985	6.30	20221209	0.07	N	430220	100	6 억		6884	N	N	0	N	00	N
132	20231206	141110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	3952365	1882	2.98	2105	2110	2090	2740	1480	2110	2100.09	0.10	0	35	2136	2122	2111	2097	2086	2117	2092	7	630	100	1510	5	1	6760000	142	91.52	1.08	12	0.03	23.00	1949.00	2220	20230623	-5.18	1985	20221209	6.05	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	1985	6.05	20221209	0.07	N	430220	100	6 억		6884	N	N	0	N	00	N
133	20231206	131057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	3792375	1806	2.86	2105	2110	2090	2740	1480	2110	2099.88	0.10	0	7	2136	2122	2111	2097	2086	2117	2092	7	630	100	1510	5	1	6760000	142	91.52	1.08	12	0.03	23.00	1949.00	2220	20230623	-5.18	1985	20221209	6.05	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	1985	6.05	20221209	0.07	N	430220	100	6 억		6884	N	N	0	N	00	N
134	20231206	121047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	3737635	1780	2.82	2105	2110	2090	2740	1480	2110	2099.79	0.10	0	7	2136	2122	2111	2097	2086	2117	2092	7	630	100	1510	5	1	6760000	142	91.52	1.08	12	0.03	23.00	1949.00	2220	20230623	-5.18	1985	20221209	6.05	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	1985	6.05	20221209	0.07	N	430220	100	6 억		6884	N	N	0	N	00	N
135	20231206	111112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	2499240	1193	1.89	2105	2110	2090	2740	1480	2110	2094.92	0.10	0	5	2136	2122	2111	2097	2086	2117	2092	7	630	100	1510	5	1	6760000	142	91.52	1.08	12	0.02	23.00	1949.00	2220	20230623	-5.18	1985	20221209	6.05	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	1985	6.05	20221209	0.07	N	430220	100	6 억		6884	N	N	0	N	00	N
136	20231206	101101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	1553410	742	1.18	2105	2105	2090	2740	1480	2110	2093.54	0.10	0	4	2136	2122	2111	2097	2086	2117	2092	7	630	100	1510	5	1	6760000	142	91.09	1.07	12	0.01	23.00	1949.00	2220	20230623	-5.63	1985	20221209	5.54	2220	-5.63	20230623	2005	4.49	20230102	2220	-5.63	20230623	1985	5.54	20221209	0.07	N	430220	100	6 억		6884	N	N	0	N	00	N
137	20231206	091103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	811950	388	0.62	2105	2105	2090	2740	1480	2110	2092.65	0.10	0	4	2136	2122	2111	2097	2086	2117	2092	7	630	100	1510	5	1	6760000	141	90.87	1.07	12	0.01	23.00	1949.00	2220	20230623	-5.86	1985	20221209	5.29	2220	-5.86	20230623	2005	4.24	20230102	2220	-5.86	20230623	1985	5.29	20221209	0.07	N	430220	100	6 억		6884	N	N	0	N	00	N
138	20231205	161104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	132673720	63088	809.55	2120	2125	2100	2755	1485	2120	2102.99	0.11	0	-38333	2136	2127	2116	2107	2096	2122	2102	7	635	100	1520	5	1	6760000	143	91.74	1.08	12	0.93	23.00	1949.00	2220	20230623	-4.95	1985	20221201	6.30	2220	-4.95	20230623	2005	5.24	20230102	2220	-4.95	20230623	1985	6.30	20221209	0.07	N	430220	100	6 억		7112	N	N	0	N	00	N
139	20231205	151102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	132671610	63087	809.53	2120	2125	2100	2755	1485	2120	2102.99	0.11	0	-38333	2136	2127	2116	2107	2096	2122	2102	7	635	100	1520	5	1	6760000	142	91.52	1.08	12	0.93	23.00	1949.00	2220	20230623	-5.18	1985	20221201	6.05	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	1985	6.05	20221209	0.07	N	430220	100	6 억		7112	N	N	0	N	00	N
140	20231205	141059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	48995160	23244	298.27	2120	2125	2100	2755	1485	2120	2107.86	0.11	0	-15675	2136	2127	2116	2107	2096	2122	2102	7	635	100	1520	5	1	6760000	143	91.74	1.08	12	0.34	23.00	1949.00	2220	20230623	-4.95	1985	20221201	6.30	2220	-4.95	20230623	2005	5.24	20230102	2220	-4.95	20230623	1985	6.30	20221209	0.07	N	430220	100	6 억		7112	N	N	0	N	00	N
141	20231205	131056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	48993050	23243	298.25	2120	2125	2100	2755	1485	2120	2107.86	0.11	0	-15675	2136	2127	2116	2107	2096	2122	2102	7	635	100	1520	5	1	6760000	142	91.52	1.08	12	0.34	23.00	1949.00	2220	20230623	-5.18	1985	20221201	6.05	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	1985	6.05	20221209	0.07	N	430220	100	6 억		7112	N	N	0	N	00	N
142	20231205	121055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	44404675	21068	270.35	2120	2125	2100	2755	1485	2120	2107.68	0.11	0	-15674	2136	2127	2116	2107	2096	2122	2102	7	635	100	1520	5	1	6760000	143	91.74	1.08	12	0.31	23.00	1949.00	2220	20230623	-4.95	1985	20221201	6.30	2220	-4.95	20230623	2005	5.24	20230102	2220	-4.95	20230623	1985	6.30	20221209	0.07	N	430220	100	6 억		7112	N	N	0	N	00	N
143	20231205	111053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	44252745	20996	269.42	2120	2125	2100	2755	1485	2120	2107.68	0.11	0	-15674	2136	2127	2116	2107	2096	2122	2102	7	635	100	1520	5	1	6760000	144	92.39	1.09	12	0.31	23.00	1949.00	2220	20230623	-4.28	1985	20221201	7.05	2220	-4.28	20230623	2005	5.99	20230102	2220	-4.28	20230623	1985	7.05	20221209	0.07	N	430220	100	6 억		7112	N	N	0	N	00	N
144	20231205	101057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	39854960	18925	242.85	2120	2120	2100	2755	1485	2120	2105.94	0.11	0	-15466	2136	2127	2116	2107	2096	2122	2102	7	635	100	1520	5	1	6760000	142	91.30	1.08	12	0.28	23.00	1949.00	2220	20230623	-5.41	1985	20221201	5.79	2220	-5.41	20230623	2005	4.74	20230102	2220	-5.41	20230623	1985	5.79	20221209	0.07	N	430220	100	6 억		7112	N	N	0	N	00	N
145	20231205	091053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.11	0	0	2136	2127	2116	2107	2096	2122	2102	7	635	100	1520	5	1	6760000	143	92.17	1.09	12	0.00	23.00	1949.00	2220	20230623	-4.50	1985	20221201	6.80	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	1985	6.80	20221209	0.07	N	430220	100	6 억		7112	N	N	0	N	00	N
146	20231204	161050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	16447260	7793	24.55	2125	2125	2105	2755	1485	2120	2110.52	0.10	0	452	2163	2141	2118	2096	2073	2130	2085	7	635	100	1520	5	1	6760000	143	92.17	1.09	12	0.12	23.00	1949.00	2220	20230623	-4.50	1985	20221201	6.80	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	1985	6.80	20221209	0.07	N	430220	100	6 억		6660	N	N	0	N	00	N
147	20231204	151052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	15656475	7418	23.37	2125	2125	2105	2755	1485	2120	2110.61	0.10	0	409	2163	2141	2118	2096	2073	2130	2085	7	635	100	1520	5	1	6760000	142	91.52	1.08	12	0.11	23.00	1949.00	2220	20230623	-5.18	1985	20221201	6.05	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	1985	6.05	20221209	0.07	N	430220	100	6 억		6660	N	N	0	N	00	N
148	20231204	141045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	8407580	3982	12.54	2125	2125	2105	2755	1485	2120	2111.40	0.10	0	296	2163	2141	2118	2096	2073	2130	2085	7	635	100	1520	5	1	6760000	143	91.74	1.08	12	0.06	23.00	1949.00	2220	20230623	-4.95	1985	20221201	6.30	2220	-4.95	20230623	2005	5.24	20230102	2220	-4.95	20230623	1985	6.30	20221209	0.07	N	430220	100	6 억		6660	N	N	0	N	00	N
149	20231204	131044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2163140	1018	3.21	2125	2125	2115	2755	1485	2120	2124.89	0.10	0	4	2163	2141	2118	2096	2073	2130	2085	7	635	100	1520	5	1	6760000	143	92.17	1.09	12	0.02	23.00	1949.00	2220	20230623	-4.50	1985	20221201	6.80	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	1985	6.80	20221209	0.07	N	430220	100	6 억		6660	N	N	0	N	00	N
150	20231204	121045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	2161020	1017	3.20	2125	2125	2115	2755	1485	2120	2124.90	0.10	0	4	2163	2141	2118	2096	2073	2130	2085	7	635	100	1520	5	1	6760000	143	91.96	1.09	12	0.02	23.00	1949.00	2220	20230623	-4.73	1985	20221201	6.55	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	1985	6.55	20221209	0.07	N	430220	100	6 억		6660	N	N	0	N	00	N
151	20231204	111048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2144080	1009	3.18	2125	2125	2120	2755	1485	2120	2124.96	0.10	0	0	2163	2141	2118	2096	2073	2130	2085	7	635	100	1520	5	1	6760000	143	92.17	1.09	12	0.01	23.00	1949.00	2220	20230623	-4.50	1985	20221201	6.80	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	1985	6.80	20221209	0.07	N	430220	100	6 억		6660	N	N	0	N	00	N
152	20231204	101045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2135600	1005	3.17	2125	2125	2120	2755	1485	2120	2124.98	0.10	0	0	2163	2141	2118	2096	2073	2130	2085	7	635	100	1520	5	1	6760000	143	92.17	1.09	12	0.01	23.00	1949.00	2220	20230623	-4.50	1985	20221201	6.80	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	1985	6.80	20221209	0.07	N	430220	100	6 억		6660	N	N	0	N	00	N
153	20231204	091044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	2125000	1000	3.15	2125	2125	2125	2755	1485	2120	2125.00	0.10	0	0	2163	2141	2118	2096	2073	2130	2085	7	635	100	1520	5	1	6760000	144	92.39	1.09	12	0.01	23.00	1949.00	2220	20230623	-4.28	1985	20221201	7.05	2220	-4.28	20230623	2005	5.99	20230102	2220	-4.28	20230623	1985	7.05	20221209	0.07	N	430220	100	6 억		6660	N	N	0	N	00	N
154	20231201	161045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	66825935	31742	724.87	2140	2140	2095	2755	1485	2120	2105.28	0.10	0	-31	2150	2135	2120	2105	2090	2127	2097	7	635	100	1520	5	1	6760000	143	92.17	1.09	12	0.47	23.00	1949.00	2220	20230623	-4.50	1980	20221129	7.07	2220	-4.50	20230623	2005	5.74	20230102	2220	-4.50	20230623	1985	6.80	20221201	0.07	N	430220	100	6 억		6691	N	N	0	N	00	N
155	20231201	151043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	65581170	31151	711.37	2140	2140	2095	2755	1485	2120	2105.27	0.10	0	-65	2150	2135	2120	2105	2090	2127	2097	7	635	100	1520	5	1	6760000	143	91.74	1.08	12	0.46	23.00	1949.00	2220	20230623	-4.95	1980	20221129	6.57	2220	-4.95	20230623	2005	5.24	20230102	2220	-4.95	20230623	1985	6.30	20221201	0.07	N	430220	100	6 억		6691	N	N	0	N	00	N
156	20231201	141041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	36955680	17524	400.18	2140	2140	2095	2755	1485	2120	2108.86	0.10	0	-121	2150	2135	2120	2105	2090	2127	2097	7	635	100	1520	5	1	6760000	142	91.52	1.08	12	0.26	23.00	1949.00	2220	20230623	-5.18	1980	20221129	6.31	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	1985	6.05	20221201	0.07	N	430220	100	6 억		6691	N	N	0	N	00	N
157	20231201	131045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	24739175	11737	268.03	2140	2140	2095	2755	1485	2120	2107.79	0.10	0	-99	2150	2135	2120	2105	2090	2127	2097	7	635	100	1520	5	1	6760000	143	91.96	1.09	12	0.17	23.00	1949.00	2220	20230623	-4.73	1980	20221129	6.82	2220	-4.73	20230623	2005	5.49	20230102	2220	-4.73	20230623	1985	6.55	20221201	0.07	N	430220	100	6 억		6691	N	N	0	N	00	N
158	20231201	121051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	16145490	7662	174.97	2140	2140	2095	2755	1485	2120	2107.22	0.10	0	-86	2150	2135	2120	2105	2090	2127	2097	7	635	100	1520	5	1	6760000	142	91.52	1.08	12	0.11	23.00	1949.00	2220	20230623	-5.18	1980	20221129	6.31	2220	-5.18	20230623	2005	4.99	20230102	2220	-5.18	20230623	1985	6.05	20221201	0.07	N	430220	100	6 억		6691	N	N	0	N	00	N
159	20231201	111044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	3612825	1698	38.78	2140	2140	2100	2755	1485	2120	2127.69	0.10	0	-33	2150	2135	2120	2105	2090	2127	2097	7	635	100	1520	5	1	6760000	142	91.30	1.08	12	0.03	23.00	1949.00	2220	20230623	-5.41	1980	20221129	6.06	2220	-5.41	20230623	2005	4.74	20230102	2220	-5.41	20230623	1985	5.79	20221201	0.07	N	430220	100	6 억		6691	N	N	0	N	00	N
160	20231201	101053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	2150675	1005	22.95	2140	2140	2135	2755	1485	2120	2139.98	0.10	0	-5	2150	2135	2120	2105	2090	2127	2097	7	635	100	1520	5	1	6760000	144	92.83	1.10	12	0.01	23.00	1949.00	2220	20230623	-3.83	1980	20221129	7.83	2220	-3.83	20230623	2005	6.48	20230102	2220	-3.83	20230623	1985	7.56	20221201	0.07	N	430220	100	6 억		6691	N	N	0	N	00	N
161	20231201	091041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	20	2	0.94	2140000	1000	22.84	2140	2140	2140	2755	1485	2120	2140.00	0.10	0	0	2150	2135	2120	2105	2090	2127	2097	7	635	100	1520	5	1	6760000	145	93.04	1.10	12	0.01	23.00	1949.00	2220	20230623	-3.60	1980	20221129	8.08	2220	-3.60	20230623	2005	6.73	20230102	2220	-3.60	20230623	1985	7.81	20221201	0.07	N	430220	100	6 억		6691	N	N	0	N	00	N