KissMeData/457630/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	161440	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	25	2	1.08	22043280	9539	62.41	2305	2340	2300	2995	1615	2305	2310.86	0.83	-1424	-1424	2388	2346	2313	2271	2238	2330	2255	7	690	100	1610	5	1	7310000	170	0.00	0.00	12	0.13	0.00	0.00	2870	20230904	-18.82	2005	20230904	16.21	2870	-18.82	20230904	2005	16.21	20230904	2870	-18.82	20230904	2005	16.21	20230904	0.00	N	457630	100	7 억		60773	N	N	0	N	00	N
3	20231229	151428	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	25	2	1.08	22043280	9539	62.41	2305	2340	2300	2995	1615	2305	2310.86	0.83	-1424	-1424	2388	2346	2313	2271	2238	2330	2255	7	690	100	1610	5	1	7310000	170	0.00	0.00	12	0.13	0.00	0.00	2870	20230904	-18.82	2005	20230904	16.21	2870	-18.82	20230904	2005	16.21	20230904	2870	-18.82	20230904	2005	16.21	20230904	0.00	N	457630	100	7 억		60773	N	N	0	N	00	N
4	20231229	141426	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	25	2	1.08	22043280	9539	62.41	2305	2340	2300	2995	1615	2305	2310.86	0.83	-1424	-1424	2388	2346	2313	2271	2238	2330	2255	7	690	100	1610	5	1	7310000	170	0.00	0.00	12	0.13	0.00	0.00	2870	20230904	-18.82	2005	20230904	16.21	2870	-18.82	20230904	2005	16.21	20230904	2870	-18.82	20230904	2005	16.21	20230904	0.00	N	457630	100	7 억		60773	N	N	0	N	00	N
5	20231229	131427	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	25	2	1.08	22043280	9539	62.41	2305	2340	2300	2995	1615	2305	2310.86	0.83	-1424	-1424	2388	2346	2313	2271	2238	2330	2255	7	690	100	1610	5	1	7310000	170	0.00	0.00	12	0.13	0.00	0.00	2870	20230904	-18.82	2005	20230904	16.21	2870	-18.82	20230904	2005	16.21	20230904	2870	-18.82	20230904	2005	16.21	20230904	0.00	N	457630	100	7 억		60773	N	N	0	N	00	N
6	20231229	121430	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	25	2	1.08	22043280	9539	62.41	2305	2340	2300	2995	1615	2305	2310.86	0.83	-1424	-1424	2388	2346	2313	2271	2238	2330	2255	7	690	100	1610	5	1	7310000	170	0.00	0.00	12	0.13	0.00	0.00	2870	20230904	-18.82	2005	20230904	16.21	2870	-18.82	20230904	2005	16.21	20230904	2870	-18.82	20230904	2005	16.21	20230904	0.00	N	457630	100	7 억		60773	N	N	0	N	00	N
7	20231229	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	25	2	1.08	22043280	9539	62.41	2305	2340	2300	2995	1615	2305	2310.86	0.83	-1424	-1424	2388	2346	2313	2271	2238	2330	2255	7	690	100	1610	5	1	7310000	170	0.00	0.00	12	0.13	0.00	0.00	2870	20230904	-18.82	2005	20230904	16.21	2870	-18.82	20230904	2005	16.21	20230904	2870	-18.82	20230904	2005	16.21	20230904	0.00	N	457630	100	7 억		60773	N	N	0	N	00	N
8	20231229	101338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	25	2	1.08	22043280	9539	62.41	2305	2340	2300	2995	1615	2305	2310.86	0.83	-1424	-1424	2388	2346	2313	2271	2238	2330	2255	7	690	100	1610	5	1	7310000	170	0.00	0.00	12	0.13	0.00	0.00	2870	20230904	-18.82	2005	20230904	16.21	2870	-18.82	20230904	2005	16.21	20230904	2870	-18.82	20230904	2005	16.21	20230904	0.00	N	457630	100	7 억		60773	N	N	0	N	00	N
9	20231229	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	25	2	1.08	22043280	9539	62.41	2305	2340	2300	2995	1615	2305	2310.86	0.83	-1424	-1424	2388	2346	2313	2271	2238	2330	2255	7	690	100	1610	5	1	7310000	170	0.00	0.00	12	0.13	0.00	0.00	2870	20230904	-18.82	2005	20230904	16.21	2870	-18.82	20230904	2005	16.21	20230904	2870	-18.82	20230904	2005	16.21	20230904	0.00	N	457630	100	7 억		60773	N	N	0	N	00	N
10	20231228	161324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	25	2	1.08	22043280	9539	62.41	2305	2340	2300	2995	1615	2305	2310.86	0.85	0	-1424	2388	2346	2313	2271	2238	2330	2255	7	690	100	1610	5	1	7310000	170	0.00	0.00	12	0.13	0.00	0.00	2870	20230904	-18.82	2005	20230904	16.21	2870	-18.82	20230904	2005	16.21	20230904	2870	-18.82	20230904	2005	16.21	20230904	0.00	N	457630	100	7 억		62197	N	N	0	N	00	N
11	20231228	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	15	2	0.65	21934010	9492	62.10	2305	2340	2300	2995	1615	2305	2310.79	0.85	0	-1410	2388	2346	2313	2271	2238	2330	2255	7	690	100	1610	5	1	7310000	170	0.00	0.00	12	0.13	0.00	0.00	2870	20230904	-19.16	2005	20230904	15.71	2870	-19.16	20230904	2005	15.71	20230904	2870	-19.16	20230904	2005	15.71	20230904	0.00	N	457630	100	7 억		62197	N	N	0	N	00	N
12	20231228	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	10	2	0.43	18181130	7871	51.50	2305	2340	2300	2995	1615	2305	2309.89	0.85	0	-1050	2388	2346	2313	2271	2238	2330	2255	7	690	100	1610	5	1	7310000	169	0.00	0.00	12	0.11	0.00	0.00	2870	20230904	-19.34	2005	20230904	15.46	2870	-19.34	20230904	2005	15.46	20230904	2870	-19.34	20230904	2005	15.46	20230904	0.00	N	457630	100	7 억		62197	N	N	0	N	00	N
13	20231228	131338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	15	2	0.65	13084775	5661	37.04	2305	2340	2300	2995	1615	2305	2311.39	0.85	0	-903	2388	2346	2313	2271	2238	2330	2255	7	690	100	1610	5	1	7310000	170	0.00	0.00	12	0.08	0.00	0.00	2870	20230904	-19.16	2005	20230904	15.71	2870	-19.16	20230904	2005	15.71	20230904	2870	-19.16	20230904	2005	15.71	20230904	0.00	N	457630	100	7 억		62197	N	N	0	N	00	N
14	20231228	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-5	5	-0.22	11770870	5094	33.33	2305	2340	2300	2995	1615	2305	2310.73	0.85	0	-560	2388	2346	2313	2271	2238	2330	2255	7	690	100	1610	5	1	7310000	168	0.00	0.00	12	0.07	0.00	0.00	2870	20230904	-19.86	2005	20230904	14.71	2870	-19.86	20230904	2005	14.71	20230904	2870	-19.86	20230904	2005	14.71	20230904	0.00	N	457630	100	7 억		62197	N	N	0	N	00	N
15	20231228	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	5	2	0.22	5990685	2584	16.91	2305	2340	2305	2995	1615	2305	2318.38	0.85	0	-119	2388	2346	2313	2271	2238	2330	2255	7	690	100	1610	5	1	7310000	169	0.00	0.00	12	0.04	0.00	0.00	2870	20230904	-19.51	2005	20230904	15.21	2870	-19.51	20230904	2005	15.21	20230904	2870	-19.51	20230904	2005	15.21	20230904	0.00	N	457630	100	7 억		62197	N	N	0	N	00	N
16	20231228	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	10	2	0.43	2320660	997	6.52	2305	2340	2305	2995	1615	2305	2327.64	0.85	0	-119	2388	2346	2313	2271	2238	2330	2255	7	690	100	1610	5	1	7310000	169	0.00	0.00	12	0.01	0.00	0.00	2870	20230904	-19.34	2005	20230904	15.46	2870	-19.34	20230904	2005	15.46	20230904	2870	-19.34	20230904	2005	15.46	20230904	0.00	N	457630	100	7 억		62197	N	N	0	N	00	N
17	20231228	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	0	3	0.00	106030	46	0.30	2305	2305	2305	2995	1615	2305	2305.00	0.85	0	-6	2388	2346	2313	2271	2238	2330	2255	7	690	100	1610	5	1	7310000	168	0.00	0.00	12	0.00	0.00	0.00	2870	20230904	-19.69	2005	20230904	14.96	2870	-19.69	20230904	2005	14.96	20230904	2870	-19.69	20230904	2005	14.96	20230904	0.00	N	457630	100	7 억		62197	N	N	0	N	00	N
18	20231227	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-30	5	-1.28	35228470	15284	322.31	2355	2355	2280	3035	1635	2335	2304.92	0.90	0	-3845	2385	2360	2315	2290	2245	2372	2302	7	700	100	1630	5	1	7310000	168	0.00	0.00	12	0.21	0.00	0.00	2870	20230904	-19.69	2005	20230904	14.96	2870	-19.69	20230904	2005	14.96	20230904	2870	-19.69	20230904	2005	14.96	20230904	0.00	N	457630	100	7 억		66042	N	N	0	N	00	N
19	20231227	151329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-30	5	-1.28	33618075	14585	307.57	2355	2355	2280	3035	1635	2335	2304.98	0.90	0	-3755	2385	2360	2315	2290	2245	2372	2302	7	700	100	1630	5	1	7310000	168	0.00	0.00	12	0.20	0.00	0.00	2870	20230904	-19.69	2005	20230904	14.96	2870	-19.69	20230904	2005	14.96	20230904	2870	-19.69	20230904	2005	14.96	20230904	0.00	N	457630	100	7 억		66042	N	N	0	N	00	N
20	20231227	141321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-50	5	-2.14	23593120	10227	215.67	2355	2355	2280	3035	1635	2335	2306.94	0.90	0	-2540	2385	2360	2315	2290	2245	2372	2302	7	700	100	1630	5	1	7310000	167	0.00	0.00	12	0.14	0.00	0.00	2870	20230904	-20.38	2005	20230904	13.97	2870	-20.38	20230904	2005	13.97	20230904	2870	-20.38	20230904	2005	13.97	20230904	0.00	N	457630	100	7 억		66042	N	N	0	N	00	N
21	20231227	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-35	5	-1.50	12556810	5412	114.13	2355	2355	2300	3035	1635	2335	2320.18	0.90	0	-1372	2385	2360	2315	2290	2245	2372	2302	7	700	100	1630	5	1	7310000	168	0.00	0.00	12	0.07	0.00	0.00	2870	20230904	-19.86	2005	20230904	14.71	2870	-19.86	20230904	2005	14.71	20230904	2870	-19.86	20230904	2005	14.71	20230904	0.00	N	457630	100	7 억		66042	N	N	0	N	00	N
22	20231227	121313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-10	5	-0.43	3874380	1666	35.13	2355	2355	2305	3035	1635	2335	2325.56	0.90	0	-265	2385	2360	2315	2290	2245	2372	2302	7	700	100	1630	5	1	7310000	170	0.00	0.00	12	0.02	0.00	0.00	2870	20230904	-18.99	2005	20230904	15.96	2870	-18.99	20230904	2005	15.96	20230904	2870	-18.99	20230904	2005	15.96	20230904	0.00	N	457630	100	7 억		66042	N	N	0	N	00	N
23	20231227	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-10	5	-0.43	2535180	1090	22.99	2355	2355	2305	3035	1635	2335	2325.85	0.90	0	-86	2385	2360	2315	2290	2245	2372	2302	7	700	100	1630	5	1	7310000	170	0.00	0.00	12	0.01	0.00	0.00	2870	20230904	-18.99	2005	20230904	15.96	2870	-18.99	20230904	2005	15.96	20230904	2870	-18.99	20230904	2005	15.96	20230904	0.00	N	457630	100	7 억		66042	N	N	0	N	00	N
24	20231227	101323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-10	5	-0.43	2249205	967	20.39	2355	2355	2305	3035	1635	2335	2325.96	0.90	0	-79	2385	2360	2315	2290	2245	2372	2302	7	700	100	1630	5	1	7310000	170	0.00	0.00	12	0.01	0.00	0.00	2870	20230904	-18.99	2005	20230904	15.96	2870	-18.99	20230904	2005	15.96	20230904	2870	-18.99	20230904	2005	15.96	20230904	0.00	N	457630	100	7 억		66042	N	N	0	N	00	N
25	20231227	091326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-10	5	-0.43	1637420	704	14.85	2355	2355	2305	3035	1635	2335	2325.88	0.90	0	-8	2385	2360	2315	2290	2245	2372	2302	7	700	100	1630	5	1	7310000	170	0.00	0.00	12	0.01	0.00	0.00	2870	20230904	-18.99	2005	20230904	15.96	2870	-18.99	20230904	2005	15.96	20230904	2870	-18.99	20230904	2005	15.96	20230904	0.00	N	457630	100	7 억		66042	N	N	0	N	00	N
26	20231226	161324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-10	5	-0.43	10986280	4742	86.56	2280	2340	2270	3045	1645	2345	2316.80	0.91	0	-248	2375	2360	2330	2315	2285	2367	2322	7	700	100	1640	5	1	7310000	171	0.00	0.00	12	0.06	0.00	0.00	2870	20230904	-18.64	2005	20230904	16.46	2870	-18.64	20230904	2005	16.46	20230904	2870	-18.64	20230904	2005	16.46	20230904	0.00	N	457630	100	7 억		66290	N	N	0	N	00	N
27	20231226	151323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-5	5	-0.21	7842750	3387	61.83	2280	2340	2270	3045	1645	2345	2315.54	0.91	0	-229	2375	2360	2330	2315	2285	2367	2322	7	700	100	1640	5	1	7310000	171	0.00	0.00	12	0.05	0.00	0.00	2870	20230904	-18.47	2005	20230904	16.71	2870	-18.47	20230904	2005	16.71	20230904	2870	-18.47	20230904	2005	16.71	20230904	0.00	N	457630	100	7 억		66290	N	N	0	N	00	N
28	20231226	141327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-10	5	-0.43	7742340	3344	61.04	2280	2340	2270	3045	1645	2345	2315.29	0.91	0	-228	2375	2360	2330	2315	2285	2367	2322	7	700	100	1640	5	1	7310000	171	0.00	0.00	12	0.05	0.00	0.00	2870	20230904	-18.64	2005	20230904	16.46	2870	-18.64	20230904	2005	16.46	20230904	2870	-18.64	20230904	2005	16.46	20230904	0.00	N	457630	100	7 억		66290	N	N	0	N	00	N
29	20231226	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-15	5	-0.64	6748450	2917	53.25	2280	2340	2270	3045	1645	2345	2313.49	0.91	0	-228	2375	2360	2330	2315	2285	2367	2322	7	700	100	1640	5	1	7310000	170	0.00	0.00	12	0.04	0.00	0.00	2870	20230904	-18.82	2005	20230904	16.21	2870	-18.82	20230904	2005	16.21	20230904	2870	-18.82	20230904	2005	16.21	20230904	0.00	N	457630	100	7 억		66290	N	N	0	N	00	N
30	20231226	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-15	5	-0.64	3782020	1646	30.05	2280	2340	2270	3045	1645	2345	2297.70	0.91	0	-223	2375	2360	2330	2315	2285	2367	2322	7	700	100	1640	5	1	7310000	170	0.00	0.00	12	0.02	0.00	0.00	2870	20230904	-18.82	2005	20230904	16.21	2870	-18.82	20230904	2005	16.21	20230904	2870	-18.82	20230904	2005	16.21	20230904	0.00	N	457630	100	7 억		66290	N	N	0	N	00	N
31	20231226	111330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-20	5	-0.85	3296255	1437	26.23	2280	2340	2270	3045	1645	2345	2293.84	0.91	0	-109	2375	2360	2330	2315	2285	2367	2322	7	700	100	1640	5	1	7310000	170	0.00	0.00	12	0.02	0.00	0.00	2870	20230904	-18.99	2005	20230904	15.96	2870	-18.99	20230904	2005	15.96	20230904	2870	-18.99	20230904	2005	15.96	20230904	0.00	N	457630	100	7 억		66290	N	N	0	N	00	N
32	20231226	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-10	5	-0.43	2561895	1122	20.48	2280	2340	2270	3045	1645	2345	2283.33	0.91	0	4	2375	2360	2330	2315	2285	2367	2322	7	700	100	1640	5	1	7310000	171	0.00	0.00	12	0.02	0.00	0.00	2870	20230904	-18.64	2005	20230904	16.46	2870	-18.64	20230904	2005	16.46	20230904	2870	-18.64	20230904	2005	16.46	20230904	0.00	N	457630	100	7 억		66290	N	N	0	N	00	N
33	20231226	091323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-65	5	-2.77	22800	10	0.18	2280	2280	2280	3045	1645	2345	2280.00	0.91	0	0	2375	2360	2330	2315	2285	2367	2322	7	700	100	1640	5	1	7310000	167	0.00	0.00	12	0.00	0.00	0.00	2870	20230904	-20.56	2005	20230904	13.72	2870	-20.56	20230904	2005	13.72	20230904	2870	-20.56	20230904	2005	13.72	20230904	0.00	N	457630	100	7 억		66290	N	N	0	N	00	N
34	20231222	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	10	2	0.43	12655615	5443	56.63	2345	2345	2300	3035	1635	2335	2325.12	0.91	0	-107	2418	2376	2338	2296	2258	2397	2317	7	700	100	1630	5	1	7310000	171	0.00	0.00	12	0.07	0.00	0.00	2870	20230904	-18.29	2005	20230904	16.96	2870	-18.29	20230904	2005	16.96	20230904	2870	-18.29	20230904	2005	16.96	20230904	0.00	N	457630	100	7 억		66397	N	N	0	N	00	N
35	20231222	151258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-10	5	-0.43	12470600	5364	55.81	2345	2345	2300	3035	1635	2335	2324.87	0.91	0	-107	2418	2376	2338	2296	2258	2397	2317	7	700	100	1630	5	1	7310000	170	0.00	0.00	12	0.07	0.00	0.00	2870	20230904	-18.99	2005	20230904	15.96	2870	-18.99	20230904	2005	15.96	20230904	2870	-18.99	20230904	2005	15.96	20230904	0.00	N	457630	100	7 억		66397	N	N	0	N	00	N
36	20231222	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-5	5	-0.21	7272935	3143	32.70	2345	2345	2300	3035	1635	2335	2314.01	0.91	0	-101	2418	2376	2338	2296	2258	2397	2317	7	700	100	1630	5	1	7310000	170	0.00	0.00	12	0.04	0.00	0.00	2870	20230904	-18.82	2005	20230904	16.21	2870	-18.82	20230904	2005	16.21	20230904	2870	-18.82	20230904	2005	16.21	20230904	0.00	N	457630	100	7 억		66397	N	N	0	N	00	N
37	20231222	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-10	5	-0.43	7047035	3046	31.69	2345	2345	2300	3035	1635	2335	2313.54	0.91	0	-100	2418	2376	2338	2296	2258	2397	2317	7	700	100	1630	5	1	7310000	170	0.00	0.00	12	0.04	0.00	0.00	2870	20230904	-18.99	2005	20230904	15.96	2870	-18.99	20230904	2005	15.96	20230904	2870	-18.99	20230904	2005	15.96	20230904	0.00	N	457630	100	7 억		66397	N	N	0	N	00	N
38	20231222	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-10	5	-0.43	5768285	2496	25.97	2345	2345	2300	3035	1635	2335	2311.01	0.91	0	-98	2418	2376	2338	2296	2258	2397	2317	7	700	100	1630	5	1	7310000	170	0.00	0.00	12	0.03	0.00	0.00	2870	20230904	-18.99	2005	20230904	15.96	2870	-18.99	20230904	2005	15.96	20230904	2870	-18.99	20230904	2005	15.96	20230904	0.00	N	457630	100	7 억		66397	N	N	0	N	00	N
39	20231222	111256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-10	5	-0.43	5360065	2321	24.15	2345	2345	2300	3035	1635	2335	2309.38	0.91	0	-90	2418	2376	2338	2296	2258	2397	2317	7	700	100	1630	5	1	7310000	170	0.00	0.00	12	0.03	0.00	0.00	2870	20230904	-18.99	2005	20230904	15.96	2870	-18.99	20230904	2005	15.96	20230904	2870	-18.99	20230904	2005	15.96	20230904	0.00	N	457630	100	7 억		66397	N	N	0	N	00	N
40	20231222	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	10	2	0.43	483860	207	2.15	2345	2345	2305	3035	1635	2335	2337.49	0.91	0	-127	2418	2376	2338	2296	2258	2397	2317	7	700	100	1630	5	1	7310000	171	0.00	0.00	12	0.00	0.00	0.00	2870	20230904	-18.29	2005	20230904	16.96	2870	-18.29	20230904	2005	16.96	20230904	2870	-18.29	20230904	2005	16.96	20230904	0.00	N	457630	100	7 억		66397	N	N	0	N	00	N
41	20231222	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	10	2	0.43	98490	42	0.44	2345	2345	2345	3035	1635	2335	2345.00	0.91	0	0	2418	2376	2338	2296	2258	2397	2317	7	700	100	1630	5	1	7310000	171	0.00	0.00	12	0.00	0.00	0.00	2870	20230904	-18.29	2005	20230904	16.96	2870	-18.29	20230904	2005	16.96	20230904	2870	-18.29	20230904	2005	16.96	20230904	0.00	N	457630	100	7 억		66397	N	N	0	N	00	N
42	20231221	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	35	2	1.52	22341040	9612	32.63	2330	2380	2300	2990	1610	2300	2324.29	0.92	0	-490	2320	2310	2305	2295	2290	2307	2292	7	690	100	1610	5	1	7310000	171	0.00	0.00	12	0.13	0.00	0.00	2870	20230904	-18.64	2005	20230904	16.46	2870	-18.64	20230904	2005	16.46	20230904	2870	-18.64	20230904	2005	16.46	20230904	0.00	N	457630	100	7 억		66887	N	N	0	N	00	N
43	20231221	151254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	30	2	1.30	20883155	8982	30.49	2330	2380	2300	2990	1610	2300	2325.00	0.92	0	-490	2320	2310	2305	2295	2290	2307	2292	7	690	100	1610	5	1	7310000	170	0.00	0.00	12	0.12	0.00	0.00	2870	20230904	-18.82	2005	20230904	16.21	2870	-18.82	20230904	2005	16.21	20230904	2870	-18.82	20230904	2005	16.21	20230904	0.00	N	457630	100	7 억		66887	N	N	0	N	00	N
44	20231221	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	10	2	0.43	20841255	8964	30.43	2330	2380	2300	2990	1610	2300	2324.99	0.92	0	-490	2320	2310	2305	2295	2290	2307	2292	7	690	100	1610	5	1	7310000	169	0.00	0.00	12	0.12	0.00	0.00	2870	20230904	-19.51	2005	20230904	15.21	2870	-19.51	20230904	2005	15.21	20230904	2870	-19.51	20230904	2005	15.21	20230904	0.00	N	457630	100	7 억		66887	N	N	0	N	00	N
45	20231221	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	40	2	1.74	13623005	5846	19.85	2330	2380	2300	2990	1610	2300	2330.31	0.92	0	-490	2320	2310	2305	2295	2290	2307	2292	7	690	100	1610	5	1	7310000	171	0.00	0.00	12	0.08	0.00	0.00	2870	20230904	-18.47	2005	20230904	16.71	2870	-18.47	20230904	2005	16.71	20230904	2870	-18.47	20230904	2005	16.71	20230904	0.00	N	457630	100	7 억		66887	N	N	0	N	00	N
46	20231221	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	25	2	1.09	7706655	3331	11.31	2330	2330	2300	2990	1610	2300	2313.62	0.92	0	8	2320	2310	2305	2295	2290	2307	2292	7	690	100	1610	5	1	7310000	170	0.00	0.00	12	0.05	0.00	0.00	2870	20230904	-18.99	2005	20230904	15.96	2870	-18.99	20230904	2005	15.96	20230904	2870	-18.99	20230904	2005	15.96	20230904	0.00	N	457630	100	7 억		66887	N	N	0	N	00	N
47	20231221	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	15	2	0.65	7172345	3101	10.53	2330	2330	2300	2990	1610	2300	2312.91	0.92	0	8	2320	2310	2305	2295	2290	2307	2292	7	690	100	1610	5	1	7310000	169	0.00	0.00	12	0.04	0.00	0.00	2870	20230904	-19.34	2005	20230904	15.46	2870	-19.34	20230904	2005	15.46	20230904	2870	-19.34	20230904	2005	15.46	20230904	0.00	N	457630	100	7 억		66887	N	N	0	N	00	N
48	20231221	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	15	2	0.65	1030650	448	1.52	2330	2330	2300	2990	1610	2300	2300.56	0.92	0	0	2320	2310	2305	2295	2290	2307	2292	7	690	100	1610	5	1	7310000	169	0.00	0.00	12	0.01	0.00	0.00	2870	20230904	-19.34	2005	20230904	15.46	2870	-19.34	20230904	2005	15.46	20230904	2870	-19.34	20230904	2005	15.46	20230904	0.00	N	457630	100	7 억		66887	N	N	0	N	00	N
49	20231221	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	30	2	1.30	2330	1	0.00	2330	2330	2330	2990	1610	2300	2330.00	0.92	0	0	2320	2310	2305	2295	2290	2307	2292	7	690	100	1610	5	1	7310000	170	0.00	0.00	12	0.00	0.00	0.00	2870	20230904	-18.82	2005	20230904	16.21	2870	-18.82	20230904	2005	16.21	20230904	2870	-18.82	20230904	2005	16.21	20230904	0.00	N	457630	100	7 억		66887	N	N	0	N	00	N
50	20231220	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	68018015	29438	385.11	2300	2315	2300	2990	1610	2300	2310.55	0.93	0	-503	2363	2331	2313	2281	2263	2322	2272	7	690	100	1610	5	1	7310000	168	0.00	0.00	12	0.40	0.00	0.00	2870	20230904	-19.86	2005	20230904	14.71	2870	-19.86	20230904	2005	14.71	20230904	2870	-19.86	20230904	2005	14.71	20230904	0.00	N	457630	100	7 억		68045	N	N	0	N	00	N
51	20231220	151354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	45965305	19869	259.93	2300	2315	2300	2990	1610	2300	2313.42	0.93	0	-283	2363	2331	2313	2281	2263	2322	2272	7	690	100	1610	5	1	7310000	168	0.00	0.00	12	0.27	0.00	0.00	2870	20230904	-19.86	2005	20230904	14.71	2870	-19.86	20230904	2005	14.71	20230904	2870	-19.86	20230904	2005	14.71	20230904	0.00	N	457630	100	7 억		68045	N	N	0	N	00	N
52	20231220	141421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	15	2	0.65	24215170	10472	137.00	2300	2315	2300	2990	1610	2300	2312.37	0.93	0	-221	2363	2331	2313	2281	2263	2322	2272	7	690	100	1610	5	1	7310000	169	0.00	0.00	12	0.14	0.00	0.00	2870	20230904	-19.34	2005	20230904	15.46	2870	-19.34	20230904	2005	15.46	20230904	2870	-19.34	20230904	2005	15.46	20230904	0.00	N	457630	100	7 억		68045	N	N	0	N	00	N
53	20231220	131406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	10	2	0.43	11166200	4834	63.24	2300	2315	2300	2990	1610	2300	2309.93	0.93	0	-220	2363	2331	2313	2281	2263	2322	2272	7	690	100	1610	5	1	7310000	169	0.00	0.00	12	0.07	0.00	0.00	2870	20230904	-19.51	2005	20230904	15.21	2870	-19.51	20230904	2005	15.21	20230904	2870	-19.51	20230904	2005	15.21	20230904	0.00	N	457630	100	7 억		68045	N	N	0	N	00	N
54	20231220	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	15	2	0.65	8789210	3805	49.78	2300	2315	2300	2990	1610	2300	2309.91	0.93	0	-136	2363	2331	2313	2281	2263	2322	2272	7	690	100	1610	5	1	7310000	169	0.00	0.00	12	0.05	0.00	0.00	2870	20230904	-19.34	2005	20230904	15.46	2870	-19.34	20230904	2005	15.46	20230904	2870	-19.34	20230904	2005	15.46	20230904	0.00	N	457630	100	7 억		68045	N	N	0	N	00	N
55	20231220	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	4947265	2145	28.06	2300	2315	2300	2990	1610	2300	2306.42	0.93	0	3	2363	2331	2313	2281	2263	2322	2272	7	690	100	1610	5	1	7310000	168	0.00	0.00	12	0.03	0.00	0.00	2870	20230904	-19.86	2005	20230904	14.71	2870	-19.86	20230904	2005	14.71	20230904	2870	-19.86	20230904	2005	14.71	20230904	0.00	N	457630	100	7 억		68045	N	N	0	N	00	N
56	20231220	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	15	2	0.65	4319190	1873	24.50	2300	2315	2300	2990	1610	2300	2306.03	0.93	0	2	2363	2331	2313	2281	2263	2322	2272	7	690	100	1610	5	1	7310000	169	0.00	0.00	12	0.03	0.00	0.00	2870	20230904	-19.34	2005	20230904	15.46	2870	-19.34	20230904	2005	15.46	20230904	2870	-19.34	20230904	2005	15.46	20230904	0.00	N	457630	100	7 억		68045	N	N	0	N	00	N
57	20231220	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	945300	411	5.38	2300	2300	2300	2990	1610	2300	2300.00	0.93	0	0	2363	2331	2313	2281	2263	2322	2272	7	690	100	1610	5	1	7310000	168	0.00	0.00	12	0.01	0.00	0.00	2870	20230904	-19.86	2005	20230904	14.71	2870	-19.86	20230904	2005	14.71	20230904	2870	-19.86	20230904	2005	14.71	20230904	0.00	N	457630	100	7 억		68045	N	N	0	N	00	N
58	20231219	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	17598760	7634	19.65	2345	2345	2295	2990	1610	2300	2305.31	0.93	0	-43	2400	2350	2305	2255	2210	2327	2232	7	690	100	1610	5	1	7310000	168	0.00	0.00	12	0.10	0.00	0.00	2870	20230904	-19.86	2005	20230904	14.71	2870	-19.86	20230904	2005	14.71	20230904	2870	-19.86	20230904	2005	14.71	20230904	0.00	N	457630	100	7 억		68088	N	N	0	N	00	N
59	20231219	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	15	2	0.65	16791450	7283	18.75	2345	2345	2295	2990	1610	2300	2305.57	0.93	0	-42	2400	2350	2305	2255	2210	2327	2232	7	690	100	1610	5	1	7310000	169	0.00	0.00	12	0.10	0.00	0.00	2870	20230904	-19.34	2005	20230904	15.46	2870	-19.34	20230904	2005	15.46	20230904	2870	-19.34	20230904	2005	15.46	20230904	0.00	N	457630	100	7 억		68088	N	N	0	N	00	N
60	20231219	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	9264485	4028	10.37	2345	2345	2295	2990	1610	2300	2300.02	0.93	0	0	2400	2350	2305	2255	2210	2327	2232	7	690	100	1610	5	1	7310000	168	0.00	0.00	12	0.06	0.00	0.00	2870	20230904	-19.86	2005	20230904	14.71	2870	-19.86	20230904	2005	14.71	20230904	2870	-19.86	20230904	2005	14.71	20230904	0.00	N	457630	100	7 억		68088	N	N	0	N	00	N
61	20231219	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	9009185	3917	10.08	2345	2345	2295	2990	1610	2300	2300.02	0.93	0	0	2400	2350	2305	2255	2210	2327	2232	7	690	100	1610	5	1	7310000	168	0.00	0.00	12	0.05	0.00	0.00	2870	20230904	-19.86	2005	20230904	14.71	2870	-19.86	20230904	2005	14.71	20230904	2870	-19.86	20230904	2005	14.71	20230904	0.00	N	457630	100	7 억		68088	N	N	0	N	00	N
62	20231219	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	8266260	3594	9.25	2345	2345	2295	2990	1610	2300	2300.02	0.93	0	0	2400	2350	2305	2255	2210	2327	2232	7	690	100	1610	5	1	7310000	168	0.00	0.00	12	0.05	0.00	0.00	2870	20230904	-19.86	2005	20230904	14.71	2870	-19.86	20230904	2005	14.71	20230904	2870	-19.86	20230904	2005	14.71	20230904	0.00	N	457630	100	7 억		68088	N	N	0	N	00	N
63	20231219	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	6210060	2700	6.95	2345	2345	2295	2990	1610	2300	2300.02	0.93	0	0	2400	2350	2305	2255	2210	2327	2232	7	690	100	1610	5	1	7310000	168	0.00	0.00	12	0.04	0.00	0.00	2870	20230904	-19.86	2005	20230904	14.71	2870	-19.86	20230904	2005	14.71	20230904	2870	-19.86	20230904	2005	14.71	20230904	0.00	N	457630	100	7 억		68088	N	N	0	N	00	N
64	20231219	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	273760	119	0.31	2345	2345	2295	2990	1610	2300	2300.50	0.93	0	0	2400	2350	2305	2255	2210	2327	2232	7	690	100	1610	5	1	7310000	168	0.00	0.00	12	0.00	0.00	0.00	2870	20230904	-19.86	2005	20230904	14.71	2870	-19.86	20230904	2005	14.71	20230904	2870	-19.86	20230904	2005	14.71	20230904	0.00	N	457630	100	7 억		68088	N	N	0	N	00	N
65	20231219	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	4645	2	0.01	2345	2345	2300	2990	1610	2300	2322.50	0.93	0	0	2400	2350	2305	2255	2210	2327	2232	7	690	100	1610	5	1	7310000	168	0.00	0.00	12	0.00	0.00	0.00	2870	20230904	-19.86	2005	20230904	14.71	2870	-19.86	20230904	2005	14.71	20230904	2870	-19.86	20230904	2005	14.71	20230904	0.00	N	457630	100	7 억		68088	N	N	0	N	00	N
66	20231218	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-15	5	-0.65	89012110	38851	138.42	2355	2355	2260	3005	1625	2315	2291.12	0.96	0	-2294	2458	2386	2343	2271	2228	2365	2250	7	690	100	1620	5	1	7310000	168	0.00	0.00	12	0.53	0.00	0.00	2870	20230904	-19.86	2005	20230904	14.71	2870	-19.86	20230904	2005	14.71	20230904	2870	-19.86	20230904	2005	14.71	20230904	0.00	N	457630	100	7 억		70382	N	N	0	N	00	N
67	20231218	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-20	5	-0.86	88308310	38545	137.33	2355	2355	2260	3005	1625	2315	2291.04	0.96	0	-2299	2458	2386	2343	2271	2228	2365	2250	7	690	100	1620	5	1	7310000	168	0.00	0.00	12	0.53	0.00	0.00	2870	20230904	-20.03	2005	20230904	14.46	2870	-20.03	20230904	2005	14.46	20230904	2870	-20.03	20230904	2005	14.46	20230904	0.00	N	457630	100	7 억		70382	N	N	0	N	00	N
68	20231218	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-20	5	-0.86	53553800	23298	83.01	2355	2355	2260	3005	1625	2315	2298.64	0.96	0	-1169	2458	2386	2343	2271	2228	2365	2250	7	690	100	1620	5	1	7310000	168	0.00	0.00	12	0.32	0.00	0.00	2870	20230904	-20.03	2005	20230904	14.46	2870	-20.03	20230904	2005	14.46	20230904	2870	-20.03	20230904	2005	14.46	20230904	0.00	N	457630	100	7 억		70382	N	N	0	N	00	N
69	20231218	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-10	5	-0.43	53183625	23137	82.43	2355	2355	2260	3005	1625	2315	2298.64	0.96	0	-1114	2458	2386	2343	2271	2228	2365	2250	7	690	100	1620	5	1	7310000	168	0.00	0.00	12	0.32	0.00	0.00	2870	20230904	-19.69	2005	20230904	14.96	2870	-19.69	20230904	2005	14.96	20230904	2870	-19.69	20230904	2005	14.96	20230904	0.00	N	457630	100	7 억		70382	N	N	0	N	00	N
70	20231218	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-55	5	-2.38	38426440	16702	59.51	2355	2355	2260	3005	1625	2315	2300.71	0.96	0	-652	2458	2386	2343	2271	2228	2365	2250	7	690	100	1620	5	1	7310000	165	0.00	0.00	12	0.23	0.00	0.00	2870	20230904	-21.25	2005	20230904	12.72	2870	-21.25	20230904	2005	12.72	20230904	2870	-21.25	20230904	2005	12.72	20230904	0.00	N	457630	100	7 억		70382	N	N	0	N	00	N
71	20231218	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	5	2	0.22	24600585	10615	37.82	2355	2355	2280	3005	1625	2315	2317.53	0.96	0	-1697	2458	2386	2343	2271	2228	2365	2250	7	690	100	1620	5	1	7310000	170	0.00	0.00	12	0.15	0.00	0.00	2870	20230904	-19.16	2005	20230904	15.71	2870	-19.16	20230904	2005	15.71	20230904	2870	-19.16	20230904	2005	15.71	20230904	0.00	N	457630	100	7 억		70382	N	N	0	N	00	N
72	20231218	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	40	2	1.73	13169605	5661	20.17	2355	2355	2295	3005	1625	2315	2326.37	0.96	0	-833	2458	2386	2343	2271	2228	2365	2250	7	690	100	1620	5	1	7310000	172	0.00	0.00	12	0.08	0.00	0.00	2870	20230904	-17.94	2005	20230904	17.46	2870	-17.94	20230904	2005	17.46	20230904	2870	-17.94	20230904	2005	17.46	20230904	0.00	N	457630	100	7 억		70382	N	N	0	N	00	N
73	20231218	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-5	5	-0.22	164055	71	0.25	2355	2355	2310	3005	1625	2315	2310.63	0.96	0	-70	2458	2386	2343	2271	2228	2365	2250	7	690	100	1620	5	1	7310000	169	0.00	0.00	12	0.00	0.00	0.00	2870	20230904	-19.51	2005	20230904	15.21	2870	-19.51	20230904	2005	15.21	20230904	2870	-19.51	20230904	2005	15.21	20230904	0.00	N	457630	100	7 억		70382	N	N	0	N	00	N
74	20231215	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-60	5	-2.53	65089745	28067	218.37	2330	2415	2300	3085	1665	2375	2319.13	0.97	0	-795	2445	2410	2370	2335	2295	2390	2315	7	710	100	1660	5	1	7310000	169	0.00	0.00	12	0.38	0.00	0.00	2870	20230904	-19.34	2005	20230904	15.46	2870	-19.34	20230904	2005	15.46	20230904	2870	-19.34	20230904	2005	15.46	20230904	0.00	N	457630	100	7 억		71177	N	N	0	N	00	N
75	20231215	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-65	5	-2.74	61202915	26388	205.31	2330	2415	2300	3085	1665	2375	2319.35	0.97	0	-11	2445	2410	2370	2335	2295	2390	2315	7	710	100	1660	5	1	7310000	169	0.00	0.00	12	0.36	0.00	0.00	2870	20230904	-19.51	2005	20230904	15.21	2870	-19.51	20230904	2005	15.21	20230904	2870	-19.51	20230904	2005	15.21	20230904	0.00	N	457630	100	7 억		71177	N	N	0	N	00	N
76	20231215	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-55	5	-2.32	59621575	25704	199.98	2330	2415	2300	3085	1665	2375	2319.54	0.97	0	183	2445	2410	2370	2335	2295	2390	2315	7	710	100	1660	5	1	7310000	170	0.00	0.00	12	0.35	0.00	0.00	2870	20230904	-19.16	2005	20230904	15.71	2870	-19.16	20230904	2005	15.71	20230904	2870	-19.16	20230904	2005	15.71	20230904	0.00	N	457630	100	7 억		71177	N	N	0	N	00	N
77	20231215	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-35	5	-1.47	45254015	19489	151.63	2330	2415	2300	3085	1665	2375	2322.03	0.97	0	184	2445	2410	2370	2335	2295	2390	2315	7	710	100	1660	5	1	7310000	171	0.00	0.00	12	0.27	0.00	0.00	2870	20230904	-18.47	2005	20230904	16.71	2870	-18.47	20230904	2005	16.71	20230904	2870	-18.47	20230904	2005	16.71	20230904	0.00	N	457630	100	7 억		71177	N	N	0	N	00	N
78	20231215	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-60	5	-2.53	43377015	18680	145.34	2330	2415	2300	3085	1665	2375	2322.11	0.97	0	171	2445	2410	2370	2335	2295	2390	2315	7	710	100	1660	5	1	7310000	169	0.00	0.00	12	0.26	0.00	0.00	2870	20230904	-19.34	2005	20230904	15.46	2870	-19.34	20230904	2005	15.46	20230904	2870	-19.34	20230904	2005	15.46	20230904	0.00	N	457630	100	7 억		71177	N	N	0	N	00	N
79	20231215	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-65	5	-2.74	43298340	18646	145.07	2330	2415	2300	3085	1665	2375	2322.12	0.97	0	166	2445	2410	2370	2335	2295	2390	2315	7	710	100	1660	5	1	7310000	169	0.00	0.00	12	0.26	0.00	0.00	2870	20230904	-19.51	2005	20230904	15.21	2870	-19.51	20230904	2005	15.21	20230904	2870	-19.51	20230904	2005	15.21	20230904	0.00	N	457630	100	7 억		71177	N	N	0	N	00	N
80	20231215	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-60	5	-2.53	23724845	10198	79.34	2330	2415	2300	3085	1665	2375	2326.42	0.97	0	103	2445	2410	2370	2335	2295	2390	2315	7	710	100	1660	5	1	7310000	169	0.00	0.00	12	0.14	0.00	0.00	2870	20230904	-19.34	2005	20230904	15.46	2870	-19.34	20230904	2005	15.46	20230904	2870	-19.34	20230904	2005	15.46	20230904	0.00	N	457630	100	7 억		71177	N	N	0	N	00	N
81	20231215	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-35	5	-1.47	7546515	3240	25.21	2330	2415	2320	3085	1665	2375	2329.17	0.97	0	29	2445	2410	2370	2335	2295	2390	2315	7	710	100	1660	5	1	7310000	171	0.00	0.00	12	0.04	0.00	0.00	2870	20230904	-18.47	2005	20230904	16.71	2870	-18.47	20230904	2005	16.71	20230904	2870	-18.47	20230904	2005	16.71	20230904	0.00	N	457630	100	7 억		71177	N	N	0	N	00	N
82	20231214	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-35	5	-1.45	30254250	12853	63.96	2390	2405	2330	3130	1690	2410	2353.87	0.99	0	-1048	2436	2422	2406	2392	2376	2415	2385	7	720	100	1680	5	1	7310000	174	0.00	0.00	12	0.18	0.00	0.00	2870	20230904	-17.25	2005	20230904	18.45	2870	-17.25	20230904	2005	18.45	20230904	2870	-17.25	20230904	2005	18.45	20230904	0.00	N	457630	100	7 억		72225	N	N	0	N	00	N
83	20231214	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-20	5	-0.83	28995485	12323	61.32	2390	2405	2330	3130	1690	2410	2352.96	0.99	0	-959	2436	2422	2406	2392	2376	2415	2385	7	720	100	1680	5	1	7310000	175	0.00	0.00	12	0.17	0.00	0.00	2870	20230904	-16.72	2005	20230904	19.20	2870	-16.72	20230904	2005	19.20	20230904	2870	-16.72	20230904	2005	19.20	20230904	0.00	N	457630	100	7 억		72225	N	N	0	N	00	N
84	20231214	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-45	5	-1.87	26788035	11393	56.69	2390	2405	2330	3130	1690	2410	2351.27	0.99	0	-950	2436	2422	2406	2392	2376	2415	2385	7	720	100	1680	5	1	7310000	173	0.00	0.00	12	0.16	0.00	0.00	2870	20230904	-17.60	2005	20230904	17.96	2870	-17.60	20230904	2005	17.96	20230904	2870	-17.60	20230904	2005	17.96	20230904	0.00	N	457630	100	7 억		72225	N	N	0	N	00	N
85	20231214	131309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-45	5	-1.87	26596445	11312	56.29	2390	2405	2330	3130	1690	2410	2351.17	0.99	0	-950	2436	2422	2406	2392	2376	2415	2385	7	720	100	1680	5	1	7310000	173	0.00	0.00	12	0.15	0.00	0.00	2870	20230904	-17.60	2005	20230904	17.96	2870	-17.60	20230904	2005	17.96	20230904	2870	-17.60	20230904	2005	17.96	20230904	0.00	N	457630	100	7 억		72225	N	N	0	N	00	N
86	20231214	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-45	5	-1.87	21081430	8980	44.69	2390	2405	2330	3130	1690	2410	2347.60	0.99	0	-846	2436	2422	2406	2392	2376	2415	2385	7	720	100	1680	5	1	7310000	173	0.00	0.00	12	0.12	0.00	0.00	2870	20230904	-17.60	2005	20230904	17.96	2870	-17.60	20230904	2005	17.96	20230904	2870	-17.60	20230904	2005	17.96	20230904	0.00	N	457630	100	7 억		72225	N	N	0	N	00	N
87	20231214	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-65	5	-2.70	17781990	7579	37.71	2390	2405	2330	3130	1690	2410	2346.22	0.99	0	-742	2436	2422	2406	2392	2376	2415	2385	7	720	100	1680	5	1	7310000	171	0.00	0.00	12	0.10	0.00	0.00	2870	20230904	-18.29	2005	20230904	16.96	2870	-18.29	20230904	2005	16.96	20230904	2870	-18.29	20230904	2005	16.96	20230904	0.00	N	457630	100	7 억		72225	N	N	0	N	00	N
88	20231214	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-40	5	-1.66	6586680	2786	13.86	2390	2405	2330	3130	1690	2410	2364.21	0.99	0	-812	2436	2422	2406	2392	2376	2415	2385	7	720	100	1680	5	1	7310000	173	0.00	0.00	12	0.04	0.00	0.00	2870	20230904	-17.42	2005	20230904	18.20	2870	-17.42	20230904	2005	18.20	20230904	2870	-17.42	20230904	2005	18.20	20230904	0.00	N	457630	100	7 억		72225	N	N	0	N	00	N
89	20231214	091157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-20	5	-0.83	119500	50	0.25	2390	2390	2390	3130	1690	2410	2390.00	0.99	0	-50	2436	2422	2406	2392	2376	2415	2385	7	720	100	1680	5	1	7310000	175	0.00	0.00	12	0.00	0.00	0.00	2870	20230904	-16.72	2005	20230904	19.20	2870	-16.72	20230904	2005	19.20	20230904	2870	-16.72	20230904	2005	19.20	20230904	0.00	N	457630	100	7 억		72225	N	N	0	N	00	N
90	20231213	161223	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2410	-10	5	-0.41	48203425	20096	37.88	2420	2420	2390	3145	1695	2420	2398.66	0.99	0	-288	2483	2451	2418	2386	2353	2467	2402	7	725	100	1690	5	1	7310000	176	0.00	0.00	12	0.27	0.00	0.00	2870	20230904	-16.03	2005	20230904	20.20	2870	-16.03	20230904	2005	20.20	20230904	2870	-16.03	20230904	2005	20.20	20230904	0.00	N	457630	100	7 억		72513	N	N	0	N	00	N
91	20231213	151250	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2410	-10	5	-0.41	46752625	19494	36.74	2420	2420	2390	3145	1695	2420	2398.31	0.99	0	-152	2483	2451	2418	2386	2353	2467	2402	7	725	100	1690	5	1	7310000	176	0.00	0.00	12	0.27	0.00	0.00	2870	20230904	-16.03	2005	20230904	20.20	2870	-16.03	20230904	2005	20.20	20230904	2870	-16.03	20230904	2005	20.20	20230904	0.00	N	457630	100	7 억		72513	N	N	0	N	00	N
92	20231213	141248	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2410	-10	5	-0.41	46692425	19469	36.70	2420	2420	2390	3145	1695	2420	2398.30	0.99	0	-151	2483	2451	2418	2386	2353	2467	2402	7	725	100	1690	5	1	7310000	176	0.00	0.00	12	0.27	0.00	0.00	2870	20230904	-16.03	2005	20230904	20.20	2870	-16.03	20230904	2005	20.20	20230904	2870	-16.03	20230904	2005	20.20	20230904	0.00	N	457630	100	7 억		72513	N	N	0	N	00	N
93	20231213	131252	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2400	-20	5	-0.83	41483520	17290	32.59	2420	2420	2390	3145	1695	2420	2399.28	0.99	0	-151	2483	2451	2418	2386	2353	2467	2402	7	725	100	1690	5	1	7310000	175	0.00	0.00	12	0.24	0.00	0.00	2870	20230904	-16.38	2005	20230904	19.70	2870	-16.38	20230904	2005	19.70	20230904	2870	-16.38	20230904	2005	19.70	20230904	0.00	N	457630	100	7 억		72513	N	N	0	N	00	N
94	20231213	121249	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2395	-25	5	-1.03	39991795	16666	31.41	2420	2420	2390	3145	1695	2420	2399.60	0.99	0	-151	2483	2451	2418	2386	2353	2467	2402	7	725	100	1690	5	1	7310000	175	0.00	0.00	12	0.23	0.00	0.00	2870	20230904	-16.55	2005	20230904	19.45	2870	-16.55	20230904	2005	19.45	20230904	2870	-16.55	20230904	2005	19.45	20230904	0.00	N	457630	100	7 억		72513	N	N	0	N	00	N
95	20231213	111254	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2400	-20	5	-0.83	36475885	15198	28.65	2420	2420	2390	3145	1695	2420	2400.05	0.99	0	-151	2483	2451	2418	2386	2353	2467	2402	7	725	100	1690	5	1	7310000	175	0.00	0.00	12	0.21	0.00	0.00	2870	20230904	-16.38	2005	20230904	19.70	2870	-16.38	20230904	2005	19.70	20230904	2870	-16.38	20230904	2005	19.70	20230904	0.00	N	457630	100	7 억		72513	N	N	0	N	00	N
96	20231213	101301	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2420	0	3	0.00	22147870	9228	17.39	2420	2420	2390	3145	1695	2420	2400.07	0.99	0	-151	2483	2451	2418	2386	2353	2467	2402	7	725	100	1690	5	1	7310000	177	0.00	0.00	12	0.13	0.00	0.00	2870	20230904	-15.68	2005	20230904	20.70	2870	-15.68	20230904	2005	20.70	20230904	2870	-15.68	20230904	2005	20.70	20230904	0.00	N	457630	100	7 억		72513	N	N	0	N	00	N
97	20231213	091246	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2415	-5	5	-0.21	74965	31	0.06	2420	2420	2415	3145	1695	2420	2418.23	0.99	0	-11	2483	2451	2418	2386	2353	2467	2402	7	725	100	1690	5	1	7310000	177	0.00	0.00	12	0.00	0.00	0.00	2870	20230904	-15.85	2005	20230904	20.45	2870	-15.85	20230904	2005	20.45	20230904	2870	-15.85	20230904	2005	20.45	20230904	0.00	N	457630	100	7 억		72513	N	N	0	N	00	N
98	20231212	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	-20	5	-0.82	128297705	53056	240.78	2395	2450	2385	3170	1710	2440	2418.16	1.01	0	-1402	2503	2471	2408	2376	2313	2487	2392	7	730	100	1700	5	1	7310000	177	0.00	0.00	12	0.73	0.00	0.00	2870	20230904	-15.68	2005	20230904	20.70	2870	-15.68	20230904	2005	20.70	20230904	2870	-15.68	20230904	2005	20.70	20230904	0.00	N	457630	100	7 억		73915	N	N	0	N	00	N
99	20231212	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	-20	5	-0.82	124257605	51379	233.17	2395	2450	2385	3170	1710	2440	2418.45	1.01	0	-1151	2503	2471	2408	2376	2313	2487	2392	7	730	100	1700	5	1	7310000	177	0.00	0.00	12	0.70	0.00	0.00	2870	20230904	-15.68	2005	20230904	20.70	2870	-15.68	20230904	2005	20.70	20230904	2870	-15.68	20230904	2005	20.70	20230904	0.00	N	457630	100	7 억		73915	N	N	0	N	00	N
100	20231212	141101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	-20	5	-0.82	123131735	50911	231.05	2395	2450	2385	3170	1710	2440	2418.57	1.01	0	-1151	2503	2471	2408	2376	2313	2487	2392	7	730	100	1700	5	1	7310000	177	0.00	0.00	12	0.70	0.00	0.00	2870	20230904	-15.68	2005	20230904	20.70	2870	-15.68	20230904	2005	20.70	20230904	2870	-15.68	20230904	2005	20.70	20230904	0.00	N	457630	100	7 억		73915	N	N	0	N	00	N
101	20231212	131107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	-20	5	-0.82	61204840	25323	114.92	2395	2450	2385	3170	1710	2440	2416.97	1.01	0	-2235	2503	2471	2408	2376	2313	2487	2392	7	730	100	1700	5	1	7310000	177	0.00	0.00	12	0.35	0.00	0.00	2870	20230904	-15.68	2005	20230904	20.70	2870	-15.68	20230904	2005	20.70	20230904	2870	-15.68	20230904	2005	20.70	20230904	0.00	N	457630	100	7 억		73915	N	N	0	N	00	N
102	20231212	121055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-40	5	-1.64	58782920	24322	110.38	2395	2450	2385	3170	1710	2440	2416.86	1.01	0	-2235	2503	2471	2408	2376	2313	2487	2392	7	730	100	1700	5	1	7310000	175	0.00	0.00	12	0.33	0.00	0.00	2870	20230904	-16.38	2005	20230904	19.70	2870	-16.38	20230904	2005	19.70	20230904	2870	-16.38	20230904	2005	19.70	20230904	0.00	N	457630	100	7 억		73915	N	N	0	N	00	N
103	20231212	111112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-25	5	-1.02	33268175	13688	62.12	2395	2450	2390	3170	1710	2440	2430.46	1.01	0	-2255	2503	2471	2408	2376	2313	2487	2392	7	730	100	1700	5	1	7310000	177	0.00	0.00	12	0.19	0.00	0.00	2870	20230904	-15.85	2005	20230904	20.45	2870	-15.85	20230904	2005	20.45	20230904	2870	-15.85	20230904	2005	20.45	20230904	0.00	N	457630	100	7 억		73915	N	N	0	N	00	N
104	20231212	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	-5	5	-0.20	10255335	4215	19.13	2395	2450	2390	3170	1710	2440	2433.06	1.01	0	-2255	2503	2471	2408	2376	2313	2487	2392	7	730	100	1700	5	1	7310000	178	0.00	0.00	12	0.06	0.00	0.00	2870	20230904	-15.16	2005	20230904	21.45	2870	-15.16	20230904	2005	21.45	20230904	2870	-15.16	20230904	2005	21.45	20230904	0.00	N	457630	100	7 억		73915	N	N	0	N	00	N
105	20231212	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	0	3	0.00	542075	226	1.03	2395	2450	2390	3170	1710	2440	2398.56	1.01	0	24	2503	2471	2408	2376	2313	2487	2392	7	730	100	1700	5	1	7310000	178	0.00	0.00	12	0.00	0.00	0.00	2870	20230904	-14.98	2005	20230904	21.70	2870	-14.98	20230904	2005	21.70	20230904	2870	-14.98	20230904	2005	21.70	20230904	0.00	N	457630	100	7 억		73915	N	N	0	N	00	N
106	20231211	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	10	2	0.41	53298070	22035	71.81	2420	2440	2345	3155	1705	2430	2418.79	1.03	2652	942	2473	2451	2428	2406	2383	2462	2417	7	725	100	1700	5	1	7310000	178	0.00	0.00	12	0.30	0.00	0.00	2870	20230904	-14.98	2005	20230904	21.70	2870	-14.98	20230904	2005	21.70	20230904	2870	-14.98	20230904	2005	21.70	20230904	0.00	N	457630	100	7 억		75625	N	N	0	N	00	N
107	20231211	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	10	2	0.41	52017070	21510	70.09	2420	2440	2345	3155	1705	2430	2418.27	1.03	2652	942	2473	2451	2428	2406	2383	2462	2417	7	725	100	1700	5	1	7310000	178	0.00	0.00	12	0.29	0.00	0.00	2870	20230904	-14.98	2005	20230904	21.70	2870	-14.98	20230904	2005	21.70	20230904	2870	-14.98	20230904	2005	21.70	20230904	0.00	N	457630	100	7 억		75625	N	N	0	N	00	N
108	20231211	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	5	2	0.21	40096755	16612	54.13	2420	2440	2345	3155	1705	2430	2413.72	1.03	2652	935	2473	2451	2428	2406	2383	2462	2417	7	725	100	1700	5	1	7310000	178	0.00	0.00	12	0.23	0.00	0.00	2870	20230904	-15.16	2005	20230904	21.45	2870	-15.16	20230904	2005	21.45	20230904	2870	-15.16	20230904	2005	21.45	20230904	0.00	N	457630	100	7 억		75625	N	N	0	N	00	N
109	20231211	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	0	3	0.00	32923080	13658	44.51	2420	2440	2345	3155	1705	2430	2410.53	1.03	2652	1157	2473	2451	2428	2406	2383	2462	2417	7	725	100	1700	5	1	7310000	178	0.00	0.00	12	0.19	0.00	0.00	2870	20230904	-15.33	2005	20230904	21.20	2870	-15.33	20230904	2005	21.20	20230904	2870	-15.33	20230904	2005	21.20	20230904	0.00	N	457630	100	7 억		75625	N	N	0	N	00	N
110	20231211	121155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	0	3	0.00	31506890	13075	42.61	2420	2440	2345	3155	1705	2430	2409.70	1.03	2652	1157	2473	2451	2428	2406	2383	2462	2417	7	725	100	1700	5	1	7310000	178	0.00	0.00	12	0.18	0.00	0.00	2870	20230904	-15.33	2005	20230904	21.20	2870	-15.33	20230904	2005	21.20	20230904	2870	-15.33	20230904	2005	21.20	20230904	0.00	N	457630	100	7 억		75625	N	N	0	N	00	N
111	20231211	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	5	2	0.21	27844880	11568	37.70	2420	2440	2345	3155	1705	2430	2407.06	1.03	2652	1157	2473	2451	2428	2406	2383	2462	2417	7	725	100	1700	5	1	7310000	178	0.00	0.00	12	0.16	0.00	0.00	2870	20230904	-15.16	2005	20230904	21.45	2870	-15.16	20230904	2005	21.45	20230904	2870	-15.16	20230904	2005	21.45	20230904	0.00	N	457630	100	7 억		75625	N	N	0	N	00	N
112	20231211	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	0	3	0.00	22582430	9405	30.65	2420	2440	2345	3155	1705	2430	2401.11	1.03	2652	1163	2473	2451	2428	2406	2383	2462	2417	7	725	100	1700	5	1	7310000	178	0.00	0.00	12	0.13	0.00	0.00	2870	20230904	-15.33	2005	20230904	21.20	2870	-15.33	20230904	2005	21.20	20230904	2870	-15.33	20230904	2005	21.20	20230904	0.00	N	457630	100	7 억		75625	N	N	0	N	00	N
113	20231211	091149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-25	5	-1.03	299720	124	0.40	2420	2420	2405	3155	1705	2430	2417.10	1.03	2652	9	2473	2451	2428	2406	2383	2462	2417	7	725	100	1700	5	1	7310000	176	0.00	0.00	12	0.00	0.00	0.00	2870	20230904	-16.20	2005	20230904	19.95	2870	-16.20	20230904	2005	19.95	20230904	2870	-16.20	20230904	2005	19.95	20230904	0.00	N	457630	100	7 억		75625	N	N	0	N	00	N
114	20231208	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	-15	5	-0.61	74744905	30687	310.44	2405	2450	2405	3175	1715	2445	2435.72	1.03	0	-2652	2505	2475	2420	2390	2335	2490	2405	7	730	100	1710	5	1	7310000	178	0.00	0.00	12	0.42	0.00	0.00	2870	20230904	-15.33	2005	20230904	21.20	2870	-15.33	20230904	2005	21.20	20230904	2870	-15.33	20230904	2005	21.20	20230904	0.00	N	457630	100	7 억		75625	N	N	0	N	00	N
115	20231208	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	-5	5	-0.20	46343650	19004	192.25	2405	2450	2405	3175	1715	2445	2438.63	1.03	0	-2630	2505	2475	2420	2390	2335	2490	2405	7	730	100	1710	5	1	7310000	178	0.00	0.00	12	0.26	0.00	0.00	2870	20230904	-14.98	2005	20230904	21.70	2870	-14.98	20230904	2005	21.70	20230904	2870	-14.98	20230904	2005	21.70	20230904	0.00	N	457630	100	7 억		75625	N	N	0	N	00	N
116	20231208	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	-5	5	-0.20	44060460	18068	182.78	2405	2450	2405	3175	1715	2445	2438.59	1.03	0	-2628	2505	2475	2420	2390	2335	2490	2405	7	730	100	1710	5	1	7310000	178	0.00	0.00	12	0.25	0.00	0.00	2870	20230904	-14.98	2005	20230904	21.70	2870	-14.98	20230904	2005	21.70	20230904	2870	-14.98	20230904	2005	21.70	20230904	0.00	N	457630	100	7 억		75625	N	N	0	N	00	N
117	20231208	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	-5	5	-0.20	40459135	16590	167.83	2405	2450	2405	3175	1715	2445	2438.77	1.03	0	-2625	2505	2475	2420	2390	2335	2490	2405	7	730	100	1710	5	1	7310000	178	0.00	0.00	12	0.23	0.00	0.00	2870	20230904	-14.98	2005	20230904	21.70	2870	-14.98	20230904	2005	21.70	20230904	2870	-14.98	20230904	2005	21.70	20230904	0.00	N	457630	100	7 억		75625	N	N	0	N	00	N
118	20231208	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	-5	5	-0.20	36779860	15082	152.57	2405	2450	2405	3175	1715	2445	2438.66	1.03	0	-2547	2505	2475	2420	2390	2335	2490	2405	7	730	100	1710	5	1	7310000	178	0.00	0.00	12	0.21	0.00	0.00	2870	20230904	-14.98	2005	20230904	21.70	2870	-14.98	20230904	2005	21.70	20230904	2870	-14.98	20230904	2005	21.70	20230904	0.00	N	457630	100	7 억		75625	N	N	0	N	00	N
119	20231208	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	5	2	0.20	7091000	2912	29.46	2405	2450	2405	3175	1715	2445	2435.10	1.03	0	-1490	2505	2475	2420	2390	2335	2490	2405	7	730	100	1710	5	1	7310000	179	0.00	0.00	12	0.04	0.00	0.00	2870	20230904	-14.63	2005	20230904	22.19	2870	-14.63	20230904	2005	22.19	20230904	2870	-14.63	20230904	2005	22.19	20230904	0.00	N	457630	100	7 억		75625	N	N	0	N	00	N
120	20231208	101141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-40	5	-1.64	2187610	906	9.17	2405	2440	2405	3175	1715	2445	2414.58	1.03	0	-374	2505	2475	2420	2390	2335	2490	2405	7	730	100	1710	5	1	7310000	176	0.00	0.00	12	0.01	0.00	0.00	2870	20230904	-16.20	2005	20230904	19.95	2870	-16.20	20230904	2005	19.95	20230904	2870	-16.20	20230904	2005	19.95	20230904	0.00	N	457630	100	7 억		75625	N	N	0	N	00	N
121	20231208	091131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	0	3	0.00	0	0	0.00	0	0	0	3175	1715	2445	0.00	1.03	0	0	2505	2475	2420	2390	2335	2490	2405	7	730	100	1710	5	1	7310000	179	0.00	0.00	12	0.00	0.00	0.00	2870	20230904	-14.81	2005	20230904	21.95	2870	-14.81	20230904	2005	21.95	20230904	2870	-14.81	20230904	2005	21.95	20230904	0.00	N	457630	100	7 억		75625	N	N	0	N	00	N
122	20231207	161130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	0	3	0.00	24048885	9884	22.09	2365	2450	2365	3175	1715	2445	2433.11	1.04	0	-668	2515	2480	2435	2400	2355	2485	2405	7	730	100	1710	5	1	7310000	179	0.00	0.00	12	0.14	0.00	0.00	2870	20230904	-14.81	2005	20230904	21.95	2870	-14.81	20230904	2005	21.95	20230904	2870	-14.81	20230904	2005	21.95	20230904	0.00	N	457630	100	7 억		76293	N	N	0	N	00	N
123	20231207	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	-5	5	-0.20	23454745	9641	21.55	2365	2450	2365	3175	1715	2445	2432.81	1.04	0	-502	2515	2480	2435	2400	2355	2485	2405	7	730	100	1710	5	1	7310000	178	0.00	0.00	12	0.13	0.00	0.00	2870	20230904	-14.98	2005	20230904	21.70	2870	-14.98	20230904	2005	21.70	20230904	2870	-14.98	20230904	2005	21.70	20230904	0.00	N	457630	100	7 억		76293	N	N	0	N	00	N
124	20231207	141132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	-10	5	-0.41	11868790	4907	10.97	2365	2435	2365	3175	1715	2445	2418.75	1.04	0	-333	2515	2480	2435	2400	2355	2485	2405	7	730	100	1710	5	1	7310000	178	0.00	0.00	12	0.07	0.00	0.00	2870	20230904	-15.16	2005	20230904	21.45	2870	-15.16	20230904	2005	21.45	20230904	2870	-15.16	20230904	2005	21.45	20230904	0.00	N	457630	100	7 억		76293	N	N	0	N	00	N
125	20231207	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	-10	5	-0.41	9770470	4044	9.04	2365	2435	2365	3175	1715	2445	2416.04	1.04	0	15	2515	2480	2435	2400	2355	2485	2405	7	730	100	1710	5	1	7310000	178	0.00	0.00	12	0.06	0.00	0.00	2870	20230904	-15.16	2005	20230904	21.45	2870	-15.16	20230904	2005	21.45	20230904	2870	-15.16	20230904	2005	21.45	20230904	0.00	N	457630	100	7 억		76293	N	N	0	N	00	N
126	20231207	121131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	-25	5	-1.02	7544365	3126	6.99	2365	2425	2365	3175	1715	2445	2413.42	1.04	0	15	2515	2480	2435	2400	2355	2485	2405	7	730	100	1710	5	1	7310000	177	0.00	0.00	12	0.04	0.00	0.00	2870	20230904	-15.68	2005	20230904	20.70	2870	-15.68	20230904	2005	20.70	20230904	2870	-15.68	20230904	2005	20.70	20230904	0.00	N	457630	100	7 억		76293	N	N	0	N	00	N
127	20231207	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	-35	5	-1.43	2518525	1052	2.35	2365	2410	2365	3175	1715	2445	2394.04	1.04	0	15	2515	2480	2435	2400	2355	2485	2405	7	730	100	1710	5	1	7310000	176	0.00	0.00	12	0.01	0.00	0.00	2870	20230904	-16.03	2005	20230904	20.20	2870	-16.03	20230904	2005	20.20	20230904	2870	-16.03	20230904	2005	20.20	20230904	0.00	N	457630	100	7 억		76293	N	N	0	N	00	N
128	20231207	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	-35	5	-1.43	577720	244	0.55	2365	2410	2365	3175	1715	2445	2367.70	1.04	0	15	2515	2480	2435	2400	2355	2485	2405	7	730	100	1710	5	1	7310000	176	0.00	0.00	12	0.00	0.00	0.00	2870	20230904	-16.03	2005	20230904	20.20	2870	-16.03	20230904	2005	20.20	20230904	2870	-16.03	20230904	2005	20.20	20230904	0.00	N	457630	100	7 억		76293	N	N	0	N	00	N
129	20231207	091130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	0	3	0.00	0	0	0.00	0	0	0	3175	1715	2445	0.00	1.04	0	0	2515	2480	2435	2400	2355	2485	2405	7	730	100	1710	5	1	7310000	179	0.00	0.00	12	0.00	0.00	0.00	2870	20230904	-14.81	2005	20230904	21.95	2870	-14.81	20230904	2005	21.95	20230904	2870	-14.81	20230904	2005	21.95	20230904	0.00	N	457630	100	7 억		76293	N	N	0	N	00	N
130	20231206	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	0	3	0.00	108405045	44748	112.02	2445	2470	2390	3175	1715	2445	2422.57	1.09	0	-3255	2488	2466	2428	2406	2368	2477	2417	7	730	100	1710	5	1	7310000	179	0.00	0.00	12	0.61	0.00	0.00	2870	20230904	-14.81	2005	20230904	21.95	2870	-14.81	20230904	2005	21.95	20230904	2870	-14.81	20230904	2005	21.95	20230904	0.00	N	457630	100	7 억		79548	N	N	0	N	00	N
131	20231206	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	0	3	0.00	108405045	44748	112.02	2445	2470	2390	3175	1715	2445	2422.57	1.09	0	-3255	2488	2466	2428	2406	2368	2477	2417	7	730	100	1710	5	1	7310000	179	0.00	0.00	12	0.61	0.00	0.00	2870	20230904	-14.81	2005	20230904	21.95	2870	-14.81	20230904	2005	21.95	20230904	2870	-14.81	20230904	2005	21.95	20230904	0.00	N	457630	100	7 억		79548	N	N	0	N	00	N
132	20231206	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	-10	5	-0.41	102984400	42517	106.44	2445	2470	2390	3175	1715	2445	2422.19	1.09	0	-2641	2488	2466	2428	2406	2368	2477	2417	7	730	100	1710	5	1	7310000	178	0.00	0.00	12	0.58	0.00	0.00	2870	20230904	-15.16	2005	20230904	21.45	2870	-15.16	20230904	2005	21.45	20230904	2870	-15.16	20230904	2005	21.45	20230904	0.00	N	457630	100	7 억		79548	N	N	0	N	00	N
133	20231206	131120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-30	5	-1.23	86378365	35671	89.30	2445	2470	2390	3175	1715	2445	2421.53	1.09	0	930	2488	2466	2428	2406	2368	2477	2417	7	730	100	1710	5	1	7310000	177	0.00	0.00	12	0.49	0.00	0.00	2870	20230904	-15.85	2005	20230904	20.45	2870	-15.85	20230904	2005	20.45	20230904	2870	-15.85	20230904	2005	20.45	20230904	0.00	N	457630	100	7 억		79548	N	N	0	N	00	N
134	20231206	121109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	-15	5	-0.61	85907915	35476	88.81	2445	2470	2390	3175	1715	2445	2421.58	1.09	0	930	2488	2466	2428	2406	2368	2477	2417	7	730	100	1710	5	1	7310000	178	0.00	0.00	12	0.49	0.00	0.00	2870	20230904	-15.33	2005	20230904	21.20	2870	-15.33	20230904	2005	21.20	20230904	2870	-15.33	20230904	2005	21.20	20230904	0.00	N	457630	100	7 억		79548	N	N	0	N	00	N
135	20231206	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	-15	5	-0.61	85907915	35476	88.81	2445	2470	2390	3175	1715	2445	2421.58	1.09	0	930	2488	2466	2428	2406	2368	2477	2417	7	730	100	1710	5	1	7310000	178	0.00	0.00	12	0.49	0.00	0.00	2870	20230904	-15.33	2005	20230904	21.20	2870	-15.33	20230904	2005	21.20	20230904	2870	-15.33	20230904	2005	21.20	20230904	0.00	N	457630	100	7 억		79548	N	N	0	N	00	N
136	20231206	101123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-50	5	-2.04	81043415	33453	83.75	2445	2470	2390	3175	1715	2445	2422.61	1.09	0	1067	2488	2466	2428	2406	2368	2477	2417	7	730	100	1710	5	1	7310000	175	0.00	0.00	12	0.46	0.00	0.00	2870	20230904	-16.55	2005	20230904	19.45	2870	-16.55	20230904	2005	19.45	20230904	2870	-16.55	20230904	2005	19.45	20230904	0.00	N	457630	100	7 억		79548	N	N	0	N	00	N
137	20231206	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	0	3	0.00	14125690	5781	14.47	2445	2470	2435	3175	1715	2445	2443.47	1.09	0	419	2488	2466	2428	2406	2368	2477	2417	7	730	100	1710	5	1	7310000	179	0.00	0.00	12	0.08	0.00	0.00	2870	20230904	-14.81	2005	20230904	21.95	2870	-14.81	20230904	2005	21.95	20230904	2870	-14.81	20230904	2005	21.95	20230904	0.00	N	457630	100	7 억		79548	N	N	0	N	00	N
138	20231205	161126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	45	2	1.88	96644100	39866	60.43	2410	2450	2390	3120	1680	2400	2424.22	1.05	0	2575	2453	2426	2393	2366	2333	2440	2380	7	720	100	1680	5	1	7310000	179	0.00	0.00	12	0.55	0.00	0.00	2870	20230904	-14.81	2005	20230904	21.95	2870	-14.81	20230904	2005	21.95	20230904	2870	-14.81	20230904	2005	21.95	20230904	0.00	N	457630	100	7 억		76973	N	N	0	N	00	N
139	20231205	151124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	25	2	1.04	92994820	38371	58.16	2410	2450	2390	3120	1680	2400	2423.57	1.05	0	2484	2453	2426	2393	2366	2333	2440	2380	7	720	100	1680	5	1	7310000	177	0.00	0.00	12	0.52	0.00	0.00	2870	20230904	-15.51	2005	20230904	20.95	2870	-15.51	20230904	2005	20.95	20230904	2870	-15.51	20230904	2005	20.95	20230904	0.00	N	457630	100	7 억		76973	N	N	0	N	00	N
140	20231205	141120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	45	2	1.88	82009805	33848	51.30	2410	2450	2390	3120	1680	2400	2422.88	1.05	0	2142	2453	2426	2393	2366	2333	2440	2380	7	720	100	1680	5	1	7310000	179	0.00	0.00	12	0.46	0.00	0.00	2870	20230904	-14.81	2005	20230904	21.95	2870	-14.81	20230904	2005	21.95	20230904	2870	-14.81	20230904	2005	21.95	20230904	0.00	N	457630	100	7 억		76973	N	N	0	N	00	N
141	20231205	131117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	30	2	1.25	75921810	31355	47.52	2410	2450	2390	3120	1680	2400	2421.36	1.05	0	2162	2453	2426	2393	2366	2333	2440	2380	7	720	100	1680	5	1	7310000	178	0.00	0.00	12	0.43	0.00	0.00	2870	20230904	-15.33	2005	20230904	21.20	2870	-15.33	20230904	2005	21.20	20230904	2870	-15.33	20230904	2005	21.20	20230904	0.00	N	457630	100	7 억		76973	N	N	0	N	00	N
142	20231205	121116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	30	2	1.25	56663915	23473	35.58	2410	2435	2390	3120	1680	2400	2414.00	1.05	0	1873	2453	2426	2393	2366	2333	2440	2380	7	720	100	1680	5	1	7310000	178	0.00	0.00	12	0.32	0.00	0.00	2870	20230904	-15.33	2005	20230904	21.20	2870	-15.33	20230904	2005	21.20	20230904	2870	-15.33	20230904	2005	21.20	20230904	0.00	N	457630	100	7 억		76973	N	N	0	N	00	N
143	20231205	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	25	2	1.04	42422175	17617	26.70	2410	2430	2390	3120	1680	2400	2408.02	1.05	0	465	2453	2426	2393	2366	2333	2440	2380	7	720	100	1680	5	1	7310000	177	0.00	0.00	12	0.24	0.00	0.00	2870	20230904	-15.51	2005	20230904	20.95	2870	-15.51	20230904	2005	20.95	20230904	2870	-15.51	20230904	2005	20.95	20230904	0.00	N	457630	100	7 억		76973	N	N	0	N	00	N
144	20231205	101117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	0	3	0.00	20173695	8407	12.74	2410	2425	2390	3120	1680	2400	2399.63	1.05	0	-1857	2453	2426	2393	2366	2333	2440	2380	7	720	100	1680	5	1	7310000	175	0.00	0.00	12	0.12	0.00	0.00	2870	20230904	-16.38	2005	20230904	19.70	2870	-16.38	20230904	2005	19.70	20230904	2870	-16.38	20230904	2005	19.70	20230904	0.00	N	457630	100	7 억		76973	N	N	0	N	00	N
145	20231205	091114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	5	2	0.21	520320	215	0.33	2410	2425	2400	3120	1680	2400	2420.09	1.05	0	14	2453	2426	2393	2366	2333	2440	2380	7	720	100	1680	5	1	7310000	176	0.00	0.00	12	0.00	0.00	0.00	2870	20230904	-16.20	2005	20230904	19.95	2870	-16.20	20230904	2005	19.95	20230904	2870	-16.20	20230904	2005	19.95	20230904	0.00	N	457630	100	7 억		76973	N	N	0	N	00	N
146	20231204	161110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	20	2	0.84	157735010	65976	128.70	2380	2420	2360	3090	1670	2380	2390.79	0.96	0	7279	2436	2407	2381	2352	2326	2395	2340	7	710	100	1660	5	1	7310000	175	0.00	0.00	12	0.90	0.00	0.00	2870	20230904	-16.38	2005	20230904	19.70	2870	-16.38	20230904	2005	19.70	20230904	2870	-16.38	20230904	2005	19.70	20230904	0.00	N	457630	100	7 억		69934	N	N	0	N	00	N
147	20231204	151114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	20	2	0.84	156722265	65554	127.87	2380	2420	2360	3090	1670	2380	2390.74	0.96	0	7079	2436	2407	2381	2352	2326	2395	2340	7	710	100	1660	5	1	7310000	175	0.00	0.00	12	0.90	0.00	0.00	2870	20230904	-16.38	2005	20230904	19.70	2870	-16.38	20230904	2005	19.70	20230904	2870	-16.38	20230904	2005	19.70	20230904	0.00	N	457630	100	7 억		69934	N	N	0	N	00	N
148	20231204	141105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	30	2	1.26	152687985	63870	124.59	2380	2420	2360	3090	1670	2380	2390.61	0.96	0	7062	2436	2407	2381	2352	2326	2395	2340	7	710	100	1660	5	1	7310000	176	0.00	0.00	12	0.87	0.00	0.00	2870	20230904	-16.03	2005	20230904	20.20	2870	-16.03	20230904	2005	20.20	20230904	2870	-16.03	20230904	2005	20.20	20230904	0.00	N	457630	100	7 억		69934	N	N	0	N	00	N
149	20231204	131104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	25	2	1.05	119695210	50184	97.89	2380	2405	2360	3090	1670	2380	2385.13	0.96	0	4666	2436	2407	2381	2352	2326	2395	2340	7	710	100	1660	5	1	7310000	176	0.00	0.00	12	0.69	0.00	0.00	2870	20230904	-16.20	2005	20230904	19.95	2870	-16.20	20230904	2005	19.95	20230904	2870	-16.20	20230904	2005	19.95	20230904	0.00	N	457630	100	7 억		69934	N	N	0	N	00	N
150	20231204	121106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	5	2	0.21	94865945	39822	77.68	2380	2400	2360	3090	1670	2380	2382.25	0.96	0	-1033	2436	2407	2381	2352	2326	2395	2340	7	710	100	1660	5	1	7310000	174	0.00	0.00	12	0.54	0.00	0.00	2870	20230904	-16.90	2005	20230904	18.95	2870	-16.90	20230904	2005	18.95	20230904	2870	-16.90	20230904	2005	18.95	20230904	0.00	N	457630	100	7 억		69934	N	N	0	N	00	N
151	20231204	111109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	10	2	0.42	94756065	39776	77.59	2380	2400	2360	3090	1670	2380	2382.24	0.96	0	-1033	2436	2407	2381	2352	2326	2395	2340	7	710	100	1660	5	1	7310000	175	0.00	0.00	12	0.54	0.00	0.00	2870	20230904	-16.72	2005	20230904	19.20	2870	-16.72	20230904	2005	19.20	20230904	2870	-16.72	20230904	2005	19.20	20230904	0.00	N	457630	100	7 억		69934	N	N	0	N	00	N
152	20231204	101106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	10	2	0.42	76128405	31982	62.39	2380	2400	2360	3090	1670	2380	2380.35	0.96	0	110	2436	2407	2381	2352	2326	2395	2340	7	710	100	1660	5	1	7310000	175	0.00	0.00	12	0.44	0.00	0.00	2870	20230904	-16.72	2005	20230904	19.20	2870	-16.72	20230904	2005	19.20	20230904	2870	-16.72	20230904	2005	19.20	20230904	0.00	N	457630	100	7 억		69934	N	N	0	N	00	N
153	20231204	091105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	20	2	0.84	9065600	3779	7.37	2380	2400	2380	3090	1670	2380	2398.94	0.96	0	0	2436	2407	2381	2352	2326	2395	2340	7	710	100	1660	5	1	7310000	175	0.00	0.00	12	0.05	0.00	0.00	2870	20230904	-16.38	2005	20230904	19.70	2870	-16.38	20230904	2005	19.70	20230904	2870	-16.38	20230904	2005	19.70	20230904	0.00	N	457630	100	7 억		69934	N	N	0	N	00	N
154	20231201	161107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-20	5	-0.83	122277890	51265	178.50	2400	2410	2355	3120	1680	2400	2385.21	0.91	0	3320	2436	2417	2381	2362	2326	2427	2372	7	720	100	1680	5	1	7310000	174	0.00	0.00	12	0.70	0.00	0.00	2870	20230904	-17.07	2005	20230904	18.70	2870	-17.07	20230904	2005	18.70	20230904	2870	-17.07	20230904	2005	18.70	20230904	0.00	N	457630	100	7 억		66614	N	N	0	N	00	N
155	20231201	151104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-5	5	-0.21	103116440	43214	150.47	2400	2410	2355	3120	1680	2400	2386.18	0.91	0	3320	2436	2417	2381	2362	2326	2427	2372	7	720	100	1680	5	1	7310000	175	0.00	0.00	12	0.59	0.00	0.00	2870	20230904	-16.55	2005	20230904	19.45	2870	-16.55	20230904	2005	19.45	20230904	2870	-16.55	20230904	2005	19.45	20230904	0.00	N	457630	100	7 억		66614	N	N	0	N	00	N
156	20231201	141102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-10	5	-0.42	100972585	42318	147.35	2400	2410	2355	3120	1680	2400	2386.04	0.91	0	3283	2436	2417	2381	2362	2326	2427	2372	7	720	100	1680	5	1	7310000	175	0.00	0.00	12	0.58	0.00	0.00	2870	20230904	-16.72	2005	20230904	19.20	2870	-16.72	20230904	2005	19.20	20230904	2870	-16.72	20230904	2005	19.20	20230904	0.00	N	457630	100	7 억		66614	N	N	0	N	00	N
157	20231201	131107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-5	5	-0.21	71624310	30078	104.73	2400	2410	2355	3120	1680	2400	2381.29	0.91	0	1170	2436	2417	2381	2362	2326	2427	2372	7	720	100	1680	5	1	7310000	175	0.00	0.00	12	0.41	0.00	0.00	2870	20230904	-16.55	2005	20230904	19.45	2870	-16.55	20230904	2005	19.45	20230904	2870	-16.55	20230904	2005	19.45	20230904	0.00	N	457630	100	7 억		66614	N	N	0	N	00	N
158	20231201	121113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-10	5	-0.42	47385495	19937	69.42	2400	2410	2355	3120	1680	2400	2376.76	0.91	0	513	2436	2417	2381	2362	2326	2427	2372	7	720	100	1680	5	1	7310000	175	0.00	0.00	12	0.27	0.00	0.00	2870	20230904	-16.72	2005	20230904	19.20	2870	-16.72	20230904	2005	19.20	20230904	2870	-16.72	20230904	2005	19.20	20230904	0.00	N	457630	100	7 억		66614	N	N	0	N	00	N
159	20231201	111105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	0	3	0.00	46912275	19739	68.73	2400	2410	2355	3120	1680	2400	2376.63	0.91	0	315	2436	2417	2381	2362	2326	2427	2372	7	720	100	1680	5	1	7310000	175	0.00	0.00	12	0.27	0.00	0.00	2870	20230904	-16.38	2005	20230904	19.70	2870	-16.38	20230904	2005	19.70	20230904	2870	-16.38	20230904	2005	19.70	20230904	0.00	N	457630	100	7 억		66614	N	N	0	N	00	N
160	20231201	101114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-30	5	-1.25	26070115	11034	38.42	2400	2400	2355	3120	1680	2400	2362.71	0.91	0	-74	2436	2417	2381	2362	2326	2427	2372	7	720	100	1680	5	1	7310000	173	0.00	0.00	12	0.15	0.00	0.00	2870	20230904	-17.42	2005	20230904	18.20	2870	-17.42	20230904	2005	18.20	20230904	2870	-17.42	20230904	2005	18.20	20230904	0.00	N	457630	100	7 억		66614	N	N	0	N	00	N
161	20231201	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-35	5	-1.46	28415	12	0.04	2400	2400	2365	3120	1680	2400	2367.92	0.91	0	11	2436	2417	2381	2362	2326	2427	2372	7	720	100	1680	5	1	7310000	173	0.00	0.00	12	0.00	0.00	0.00	2870	20230904	-17.60	2005	20230904	17.96	2870	-17.60	20230904	2005	17.96	20230904	2870	-17.60	20230904	2005	17.96	20230904	0.00	N	457630	100	7 억		66614	N	N	0	N	00	N