KissMeData/442900/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	161423	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	50	2	0.54	375266620	40123	849.70	9360	9370	9300	12090	6510	9300	9352.91	4.02	-38	14588	9380	9340	9320	9280	9260	9330	9270	38	2790	500	6880	10	1	7680000	718	-47.70	1.21	12	0.52	-196.00	7731.00	9690	20230320	-3.51	9250	20231024	1.08	9690	-3.51	20230320	9250	1.08	20231024	9690	-3.51	20230320	9250	1.08	20231024	0.00	N	442900	500	38 억		309078	N	N	0	N	00	N
3	20231229	151410	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	50	2	0.54	375266620	40123	849.70	9360	9370	9300	12090	6510	9300	9352.91	4.02	-38	14588	9380	9340	9320	9280	9260	9330	9270	38	2790	500	6880	10	1	7680000	718	-47.70	1.21	12	0.52	-196.00	7731.00	9690	20230320	-3.51	9250	20231024	1.08	9690	-3.51	20230320	9250	1.08	20231024	9690	-3.51	20230320	9250	1.08	20231024	0.00	N	442900	500	38 억		309078	N	N	0	N	00	N
4	20231229	141408	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	50	2	0.54	375266620	40123	849.70	9360	9370	9300	12090	6510	9300	9352.91	4.02	-38	14588	9380	9340	9320	9280	9260	9330	9270	38	2790	500	6880	10	1	7680000	718	-47.70	1.21	12	0.52	-196.00	7731.00	9690	20230320	-3.51	9250	20231024	1.08	9690	-3.51	20230320	9250	1.08	20231024	9690	-3.51	20230320	9250	1.08	20231024	0.00	N	442900	500	38 억		309078	N	N	0	N	00	N
5	20231229	131409	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	50	2	0.54	375266620	40123	849.70	9360	9370	9300	12090	6510	9300	9352.91	4.02	-38	14588	9380	9340	9320	9280	9260	9330	9270	38	2790	500	6880	10	1	7680000	718	-47.70	1.21	12	0.52	-196.00	7731.00	9690	20230320	-3.51	9250	20231024	1.08	9690	-3.51	20230320	9250	1.08	20231024	9690	-3.51	20230320	9250	1.08	20231024	0.00	N	442900	500	38 억		309078	N	N	0	N	00	N
6	20231229	121413	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	50	2	0.54	375266620	40123	849.70	9360	9370	9300	12090	6510	9300	9352.91	4.02	-38	14588	9380	9340	9320	9280	9260	9330	9270	38	2790	500	6880	10	1	7680000	718	-47.70	1.21	12	0.52	-196.00	7731.00	9690	20230320	-3.51	9250	20231024	1.08	9690	-3.51	20230320	9250	1.08	20231024	9690	-3.51	20230320	9250	1.08	20231024	0.00	N	442900	500	38 억		309078	N	N	0	N	00	N
7	20231229	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	50	2	0.54	375266620	40123	849.70	9360	9370	9300	12090	6510	9300	9352.91	4.02	-38	14588	9380	9340	9320	9280	9260	9330	9270	38	2790	500	6880	10	1	7680000	718	-47.70	1.21	12	0.52	-196.00	7731.00	9690	20230320	-3.51	9250	20231024	1.08	9690	-3.51	20230320	9250	1.08	20231024	9690	-3.51	20230320	9250	1.08	20231024	0.00	N	442900	500	38 억		309078	N	N	0	N	00	N
8	20231229	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	50	2	0.54	375266620	40123	849.70	9360	9370	9300	12090	6510	9300	9352.91	4.02	-38	14588	9380	9340	9320	9280	9260	9330	9270	38	2790	500	6880	10	1	7680000	718	-47.70	1.21	12	0.52	-196.00	7731.00	9690	20230320	-3.51	9250	20231024	1.08	9690	-3.51	20230320	9250	1.08	20231024	9690	-3.51	20230320	9250	1.08	20231024	0.00	N	442900	500	38 억		309078	N	N	0	N	00	N
9	20231229	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	50	2	0.54	375266620	40123	849.70	9360	9370	9300	12090	6510	9300	9352.91	4.02	-38	14588	9380	9340	9320	9280	9260	9330	9270	38	2790	500	6880	10	1	7680000	718	-47.70	1.21	12	0.52	-196.00	7731.00	9690	20230320	-3.51	9250	20231024	1.08	9690	-3.51	20230320	9250	1.08	20231024	9690	-3.51	20230320	9250	1.08	20231024	0.00	N	442900	500	38 억		309078	N	N	0	N	00	N
10	20231228	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	50	2	0.54	375266620	40123	849.70	9360	9370	9300	12090	6510	9300	9352.91	4.02	0	14588	9380	9340	9320	9280	9260	9330	9270	38	2790	500	6880	10	1	7680000	718	-47.70	1.21	12	0.52	-196.00	7731.00	9690	20230320	-3.51	9250	20231024	1.08	9690	-3.51	20230320	9250	1.08	20231024	9690	-3.51	20230320	9250	1.08	20231024	0.00	N	442900	500	38 억		309116	N	N	0	N	00	N
11	20231228	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	40	2	0.43	326664940	34925	739.62	9360	9370	9300	12090	6510	9300	9353.33	4.02	0	14392	9380	9340	9320	9280	9260	9330	9270	38	2790	500	6880	10	1	7680000	717	-47.65	1.21	12	0.45	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		309116	N	N	0	N	00	N
12	20231228	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	40	2	0.43	138992120	14873	314.97	9360	9360	9300	12090	6510	9300	9345.26	4.02	0	3524	9380	9340	9320	9280	9260	9330	9270	38	2790	500	6880	10	1	7680000	717	-47.65	1.21	12	0.19	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		309116	N	N	0	N	00	N
13	20231228	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	30	2	0.32	134247190	14365	304.21	9360	9360	9300	12090	6510	9300	9345.44	4.02	0	3046	9380	9340	9320	9280	9260	9330	9270	38	2790	500	6880	10	1	7680000	717	-47.60	1.21	12	0.19	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		309116	N	N	0	N	00	N
14	20231228	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	30	2	0.32	73849170	7904	167.39	9360	9360	9300	12090	6510	9300	9343.27	4.02	0	2284	9380	9340	9320	9280	9260	9330	9270	38	2790	500	6880	10	1	7680000	717	-47.60	1.21	12	0.10	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		309116	N	N	0	N	00	N
15	20231228	111315	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	30	2	0.32	64907570	6946	147.10	9360	9360	9300	12090	6510	9300	9344.60	4.02	0	1507	9380	9340	9320	9280	9260	9330	9270	38	2790	500	6880	10	1	7680000	717	-47.60	1.21	12	0.09	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		309116	N	N	0	N	00	N
16	20231228	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	30	2	0.32	10309780	1105	23.40	9360	9360	9300	12090	6510	9300	9330.12	4.02	0	691	9380	9340	9320	9280	9260	9330	9270	38	2790	500	6880	10	1	7680000	717	-47.60	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		309116	N	N	0	N	00	N
17	20231228	091327	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	20	2	0.22	959650	103	2.18	9360	9360	9300	12090	6510	9300	9316.99	4.02	0	33	9380	9340	9320	9280	9260	9330	9270	38	2790	500	6880	10	1	7680000	716	-47.55	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.82	9250	20231024	0.76	9690	-3.82	20230320	9250	0.76	20231024	9690	-3.82	20230320	9250	0.76	20231024	0.00	N	442900	500	38 억		309116	N	N	0	N	00	N
18	20231227	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	9300	-20	5	-0.21	43925940	4722	18.95	9360	9360	9300	12110	6530	9320	9302.40	4.03	0	-12	9373	9346	9323	9296	9273	9335	9285	38	2790	500	6890	10	1	7680000	714	-47.45	1.20	12	0.06	-196.00	7731.00	9690	20230320	-4.02	9250	20231024	0.54	9690	-4.02	20230320	9250	0.54	20231024	9690	-4.02	20230320	9250	0.54	20231024	0.00	N	442900	500	38 억		309128	N	N	0	N	00	N
19	20231227	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	9300	-20	5	-0.21	43851540	4714	18.92	9360	9360	9300	12110	6530	9320	9302.41	4.03	0	-12	9373	9346	9323	9296	9273	9335	9285	38	2790	500	6890	10	1	7680000	714	-47.45	1.20	12	0.06	-196.00	7731.00	9690	20230320	-4.02	9250	20231024	0.54	9690	-4.02	20230320	9250	0.54	20231024	9690	-4.02	20230320	9250	0.54	20231024	0.00	N	442900	500	38 억		309128	N	N	0	N	00	N
20	20231227	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	9300	-20	5	-0.21	37880470	4072	16.34	9360	9360	9300	12110	6530	9320	9302.67	4.03	0	-31	9373	9346	9323	9296	9273	9335	9285	38	2790	500	6890	10	1	7680000	714	-47.45	1.20	12	0.05	-196.00	7731.00	9690	20230320	-4.02	9250	20231024	0.54	9690	-4.02	20230320	9250	0.54	20231024	9690	-4.02	20230320	9250	0.54	20231024	0.00	N	442900	500	38 억		309128	N	N	0	N	00	N
21	20231227	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	9300	-20	5	-0.21	31891150	3428	13.75	9360	9360	9300	12110	6530	9320	9303.14	4.03	0	-31	9373	9346	9323	9296	9273	9335	9285	38	2790	500	6890	10	1	7680000	714	-47.45	1.20	12	0.04	-196.00	7731.00	9690	20230320	-4.02	9250	20231024	0.54	9690	-4.02	20230320	9250	0.54	20231024	9690	-4.02	20230320	9250	0.54	20231024	0.00	N	442900	500	38 억		309128	N	N	0	N	00	N
22	20231227	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	9310	-10	5	-0.11	10175190	1093	4.39	9360	9360	9300	12110	6530	9320	9309.41	4.03	0	-31	9373	9346	9323	9296	9273	9335	9285	38	2790	500	6890	10	1	7680000	715	-47.50	1.20	12	0.01	-196.00	7731.00	9690	20230320	-3.92	9250	20231024	0.65	9690	-3.92	20230320	9250	0.65	20231024	9690	-3.92	20230320	9250	0.65	20231024	0.00	N	442900	500	38 억		309128	N	N	0	N	00	N
23	20231227	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	9310	-10	5	-0.11	8722830	937	3.76	9360	9360	9300	12110	6530	9320	9309.32	4.03	0	-31	9373	9346	9323	9296	9273	9335	9285	38	2790	500	6890	10	1	7680000	715	-47.50	1.20	12	0.01	-196.00	7731.00	9690	20230320	-3.92	9250	20231024	0.65	9690	-3.92	20230320	9250	0.65	20231024	9690	-3.92	20230320	9250	0.65	20231024	0.00	N	442900	500	38 억		309128	N	N	0	N	00	N
24	20231227	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	9310	-10	5	-0.11	2458850	264	1.06	9360	9360	9300	12110	6530	9320	9313.83	4.03	0	-11	9373	9346	9323	9296	9273	9335	9285	38	2790	500	6890	10	1	7680000	715	-47.50	1.20	12	0.00	-196.00	7731.00	9690	20230320	-3.92	9250	20231024	0.65	9690	-3.92	20230320	9250	0.65	20231024	9690	-3.92	20230320	9250	0.65	20231024	0.00	N	442900	500	38 억		309128	N	N	0	N	00	N
25	20231227	091310	57	100.00	KOSDAQ		금융	N	N	N	N		N	9310	-10	5	-0.11	325880	35	0.14	9360	9360	9300	12110	6530	9320	9310.86	4.03	0	0	9373	9346	9323	9296	9273	9335	9285	38	2790	500	6890	10	1	7680000	715	-47.50	1.20	12	0.00	-196.00	7731.00	9690	20230320	-3.92	9250	20231024	0.65	9690	-3.92	20230320	9250	0.65	20231024	9690	-3.92	20230320	9250	0.65	20231024	0.00	N	442900	500	38 억		309128	N	N	0	N	00	N
26	20231226	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	-20	5	-0.21	232013200	24922	137.05	9350	9350	9300	12140	6540	9340	9309.57	4.03	0	-112	9393	9366	9333	9306	9273	9350	9290	38	2800	500	6910	10	1	7680000	716	-47.55	1.21	12	0.32	-196.00	7731.00	9690	20230320	-3.82	9250	20231024	0.76	9690	-3.82	20230320	9250	0.76	20231024	9690	-3.82	20230320	9250	0.76	20231024	0.00	N	442900	500	38 억		309120	N	N	0	N	00	N
27	20231226	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	9310	-30	5	-0.32	231388710	24855	136.68	9350	9350	9300	12140	6540	9340	9309.54	4.03	0	-114	9393	9366	9333	9306	9273	9350	9290	38	2800	500	6910	10	1	7680000	715	-47.50	1.20	12	0.32	-196.00	7731.00	9690	20230320	-3.92	9250	20231024	0.65	9690	-3.92	20230320	9250	0.65	20231024	9690	-3.92	20230320	9250	0.65	20231024	0.00	N	442900	500	38 억		309120	N	N	0	N	00	N
28	20231226	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	9300	-40	5	-0.43	130313280	13998	76.98	9350	9350	9300	12140	6540	9340	9309.42	4.03	0	-124	9393	9366	9333	9306	9273	9350	9290	38	2800	500	6910	10	1	7680000	714	-47.45	1.20	12	0.18	-196.00	7731.00	9690	20230320	-4.02	9250	20231024	0.54	9690	-4.02	20230320	9250	0.54	20231024	9690	-4.02	20230320	9250	0.54	20231024	0.00	N	442900	500	38 억		309120	N	N	0	N	00	N
29	20231226	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	9300	-40	5	-0.43	56317960	6049	33.26	9350	9350	9300	12140	6540	9340	9310.29	4.03	0	-124	9393	9366	9333	9306	9273	9350	9290	38	2800	500	6910	10	1	7680000	714	-47.45	1.20	12	0.08	-196.00	7731.00	9690	20230320	-4.02	9250	20231024	0.54	9690	-4.02	20230320	9250	0.54	20231024	9690	-4.02	20230320	9250	0.54	20231024	0.00	N	442900	500	38 억		309120	N	N	0	N	00	N
30	20231226	121308	57	100.00	KOSDAQ		금융	N	N	N	N		N	9300	-40	5	-0.43	45284130	4863	26.74	9350	9350	9300	12140	6540	9340	9311.97	4.03	0	-121	9393	9366	9333	9306	9273	9350	9290	38	2800	500	6910	10	1	7680000	714	-47.45	1.20	12	0.06	-196.00	7731.00	9690	20230320	-4.02	9250	20231024	0.54	9690	-4.02	20230320	9250	0.54	20231024	9690	-4.02	20230320	9250	0.54	20231024	0.00	N	442900	500	38 억		309120	N	N	0	N	00	N
31	20231226	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	-20	5	-0.21	13499430	1449	7.97	9350	9350	9310	12140	6540	9340	9316.38	4.03	0	-121	9393	9366	9333	9306	9273	9350	9290	38	2800	500	6910	10	1	7680000	716	-47.55	1.21	12	0.02	-196.00	7731.00	9690	20230320	-3.82	9250	20231024	0.76	9690	-3.82	20230320	9250	0.76	20231024	9690	-3.82	20230320	9250	0.76	20231024	0.00	N	442900	500	38 억		309120	N	N	0	N	00	N
32	20231226	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	9310	-30	5	-0.32	6176320	663	3.65	9350	9350	9310	12140	6540	9340	9315.72	4.03	0	-121	9393	9366	9333	9306	9273	9350	9290	38	2800	500	6910	10	1	7680000	715	-47.50	1.20	12	0.01	-196.00	7731.00	9690	20230320	-3.92	9250	20231024	0.65	9690	-3.92	20230320	9250	0.65	20231024	9690	-3.92	20230320	9250	0.65	20231024	0.00	N	442900	500	38 억		309120	N	N	0	N	00	N
33	20231226	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	9310	-30	5	-0.32	1286200	138	0.76	9350	9350	9310	12140	6540	9340	9320.29	4.03	0	-104	9393	9366	9333	9306	9273	9350	9290	38	2800	500	6910	10	1	7680000	715	-47.50	1.20	12	0.00	-196.00	7731.00	9690	20230320	-3.92	9250	20231024	0.65	9690	-3.92	20230320	9250	0.65	20231024	9690	-3.92	20230320	9250	0.65	20231024	0.00	N	442900	500	38 억		309120	N	N	0	N	00	N
34	20231222	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	0	3	0.00	169425450	18185	165.54	9350	9360	9300	12140	6540	9340	9316.77	4.03	0	-424	9406	9372	9336	9302	9266	9355	9285	38	2800	500	6910	10	1	7680000	717	-47.65	1.21	12	0.24	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		309544	N	N	0	N	00	N
35	20231222	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	9300	-40	5	-0.43	167563960	17985	163.72	9350	9360	9300	12140	6540	9340	9316.87	4.03	0	-434	9406	9372	9336	9302	9266	9355	9285	38	2800	500	6910	10	1	7680000	714	-47.45	1.20	12	0.23	-196.00	7731.00	9690	20230320	-4.02	9250	20231024	0.54	9690	-4.02	20230320	9250	0.54	20231024	9690	-4.02	20230320	9250	0.54	20231024	0.00	N	442900	500	38 억		309544	N	N	0	N	00	N
36	20231222	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	9300	-40	5	-0.43	126884440	13624	124.02	9350	9350	9300	12140	6540	9340	9313.30	4.03	0	0	9406	9372	9336	9302	9266	9355	9285	38	2800	500	6910	10	1	7680000	714	-47.45	1.20	12	0.18	-196.00	7731.00	9690	20230320	-4.02	9250	20231024	0.54	9690	-4.02	20230320	9250	0.54	20231024	9690	-4.02	20230320	9250	0.54	20231024	0.00	N	442900	500	38 억		309544	N	N	0	N	00	N
37	20231222	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	-20	5	-0.21	99752210	10708	97.48	9350	9350	9310	12140	6540	9340	9315.67	4.03	0	0	9406	9372	9336	9302	9266	9355	9285	38	2800	500	6910	10	1	7680000	716	-47.55	1.21	12	0.14	-196.00	7731.00	9690	20230320	-3.82	9250	20231024	0.76	9690	-3.82	20230320	9250	0.76	20231024	9690	-3.82	20230320	9250	0.76	20231024	0.00	N	442900	500	38 억		309544	N	N	0	N	00	N
38	20231222	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	9310	-30	5	-0.32	70736620	7592	69.11	9350	9350	9310	12140	6540	9340	9317.26	4.03	0	0	9406	9372	9336	9302	9266	9355	9285	38	2800	500	6910	10	1	7680000	715	-47.50	1.20	12	0.10	-196.00	7731.00	9690	20230320	-3.92	9250	20231024	0.65	9690	-3.92	20230320	9250	0.65	20231024	9690	-3.92	20230320	9250	0.65	20231024	0.00	N	442900	500	38 억		309544	N	N	0	N	00	N
39	20231222	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	-20	5	-0.21	40184770	4311	39.24	9350	9350	9310	12140	6540	9340	9321.45	4.03	0	0	9406	9372	9336	9302	9266	9355	9285	38	2800	500	6910	10	1	7680000	716	-47.55	1.21	12	0.06	-196.00	7731.00	9690	20230320	-3.82	9250	20231024	0.76	9690	-3.82	20230320	9250	0.76	20231024	9690	-3.82	20230320	9250	0.76	20231024	0.00	N	442900	500	38 억		309544	N	N	0	N	00	N
40	20231222	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	0	3	0.00	15092520	1619	14.74	9350	9350	9320	12140	6540	9340	9322.12	4.03	0	0	9406	9372	9336	9302	9266	9355	9285	38	2800	500	6910	10	1	7680000	717	-47.65	1.21	12	0.02	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		309544	N	N	0	N	00	N
41	20231222	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	-20	5	-0.21	307590	33	0.30	9350	9350	9320	12140	6540	9340	9320.91	4.03	0	0	9406	9372	9336	9302	9266	9355	9285	38	2800	500	6910	10	1	7680000	716	-47.55	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.82	9250	20231024	0.76	9690	-3.82	20230320	9250	0.76	20231024	9690	-3.82	20230320	9250	0.76	20231024	0.00	N	442900	500	38 억		309544	N	N	0	N	00	N
42	20231221	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	-10	5	-0.11	102331030	10985	66.29	9370	9370	9300	12150	6550	9350	9315.52	4.03	0	1078	9396	9372	9336	9312	9276	9385	9325	38	2800	500	6910	10	1	7680000	717	-47.65	1.21	12	0.14	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		309584	N	N	0	N	00	N
43	20231221	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	-10	5	-0.11	101658460	10913	65.86	9370	9370	9300	12150	6550	9350	9315.35	4.03	0	1035	9396	9372	9336	9312	9276	9385	9325	38	2800	500	6910	10	1	7680000	717	-47.65	1.21	12	0.14	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		309584	N	N	0	N	00	N
44	20231221	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	-10	5	-0.11	96810960	10394	62.73	9370	9370	9300	12150	6550	9350	9314.12	4.03	0	517	9396	9372	9336	9312	9276	9385	9325	38	2800	500	6910	10	1	7680000	717	-47.65	1.21	12	0.14	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		309584	N	N	0	N	00	N
45	20231221	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	9310	-40	5	-0.43	84004120	9020	54.44	9370	9370	9300	12150	6550	9350	9313.10	4.03	0	-3	9396	9372	9336	9312	9276	9385	9325	38	2800	500	6910	10	1	7680000	715	-47.50	1.20	12	0.12	-196.00	7731.00	9690	20230320	-3.92	9250	20231024	0.65	9690	-3.92	20230320	9250	0.65	20231024	9690	-3.92	20230320	9250	0.65	20231024	0.00	N	442900	500	38 억		309584	N	N	0	N	00	N
46	20231221	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	9310	-40	5	-0.43	60820430	6532	39.42	9370	9370	9300	12150	6550	9350	9311.15	4.03	0	-43	9396	9372	9336	9312	9276	9385	9325	38	2800	500	6910	10	1	7680000	715	-47.50	1.20	12	0.09	-196.00	7731.00	9690	20230320	-3.92	9250	20231024	0.65	9690	-3.92	20230320	9250	0.65	20231024	9690	-3.92	20230320	9250	0.65	20231024	0.00	N	442900	500	38 억		309584	N	N	0	N	00	N
47	20231221	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	-30	5	-0.32	56151100	6031	36.40	9370	9370	9300	12150	6550	9350	9310.41	4.03	0	-43	9396	9372	9336	9312	9276	9385	9325	38	2800	500	6910	10	1	7680000	716	-47.55	1.21	12	0.08	-196.00	7731.00	9690	20230320	-3.82	9250	20231024	0.76	9690	-3.82	20230320	9250	0.76	20231024	9690	-3.82	20230320	9250	0.76	20231024	0.00	N	442900	500	38 억		309584	N	N	0	N	00	N
48	20231221	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	9310	-40	5	-0.43	51858360	5570	33.61	9370	9370	9300	12150	6550	9350	9310.30	4.03	0	-42	9396	9372	9336	9312	9276	9385	9325	38	2800	500	6910	10	1	7680000	715	-47.50	1.20	12	0.07	-196.00	7731.00	9690	20230320	-3.92	9250	20231024	0.65	9690	-3.92	20230320	9250	0.65	20231024	9690	-3.92	20230320	9250	0.65	20231024	0.00	N	442900	500	38 억		309584	N	N	0	N	00	N
49	20231221	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	9310	-40	5	-0.43	568630	61	0.37	9370	9370	9310	12150	6550	9350	9321.80	4.03	0	-2	9396	9372	9336	9312	9276	9385	9325	38	2800	500	6910	10	1	7680000	715	-47.50	1.20	12	0.00	-196.00	7731.00	9690	20230320	-3.92	9250	20231024	0.65	9690	-3.92	20230320	9250	0.65	20231024	9690	-3.92	20230320	9250	0.65	20231024	0.00	N	442900	500	38 억		309584	N	N	0	N	00	N
50	20231220	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	-10	5	-0.11	154302850	16570	26.50	9310	9360	9300	12160	6560	9360	9312.18	4.03	0	75	9413	9386	9333	9306	9253	9400	9320	38	2800	500	6920	10	1	7680000	718	-47.70	1.21	12	0.22	-196.00	7731.00	9690	20230320	-3.51	9250	20231024	1.08	9690	-3.51	20230320	9250	1.08	20231024	9690	-3.51	20230320	9250	1.08	20231024	0.00	N	442900	500	38 억		309509	N	N	0	N	00	N
51	20231220	151337	57	100.00	KOSDAQ		금융	N	N	N	N		N	9310	-50	5	-0.53	152671950	16395	26.22	9310	9360	9300	12160	6560	9360	9312.10	4.03	0	75	9413	9386	9333	9306	9253	9400	9320	38	2800	500	6920	10	1	7680000	715	-47.50	1.20	12	0.21	-196.00	7731.00	9690	20230320	-3.92	9250	20231024	0.65	9690	-3.92	20230320	9250	0.65	20231024	9690	-3.92	20230320	9250	0.65	20231024	0.00	N	442900	500	38 억		309509	N	N	0	N	00	N
52	20231220	141403	57	100.00	KOSDAQ		금융	N	N	N	N		N	9310	-50	5	-0.53	135471990	14547	23.27	9310	9360	9300	12160	6560	9360	9312.71	4.03	0	74	9413	9386	9333	9306	9253	9400	9320	38	2800	500	6920	10	1	7680000	715	-47.50	1.20	12	0.19	-196.00	7731.00	9690	20230320	-3.92	9250	20231024	0.65	9690	-3.92	20230320	9250	0.65	20231024	9690	-3.92	20230320	9250	0.65	20231024	0.00	N	442900	500	38 억		309509	N	N	0	N	00	N
53	20231220	131349	57	100.00	KOSDAQ		금융	N	N	N	N		N	9310	-50	5	-0.53	115429880	12395	19.83	9310	9360	9300	12160	6560	9360	9312.62	4.03	0	77	9413	9386	9333	9306	9253	9400	9320	38	2800	500	6920	10	1	7680000	715	-47.50	1.20	12	0.16	-196.00	7731.00	9690	20230320	-3.92	9250	20231024	0.65	9690	-3.92	20230320	9250	0.65	20231024	9690	-3.92	20230320	9250	0.65	20231024	0.00	N	442900	500	38 억		309509	N	N	0	N	00	N
54	20231220	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	9310	-50	5	-0.53	79439360	8530	13.64	9310	9360	9300	12160	6560	9360	9312.94	4.03	0	76	9413	9386	9333	9306	9253	9400	9320	38	2800	500	6920	10	1	7680000	715	-47.50	1.20	12	0.11	-196.00	7731.00	9690	20230320	-3.92	9250	20231024	0.65	9690	-3.92	20230320	9250	0.65	20231024	9690	-3.92	20230320	9250	0.65	20231024	0.00	N	442900	500	38 억		309509	N	N	0	N	00	N
55	20231220	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	-40	5	-0.43	57420850	6166	9.86	9310	9360	9300	12160	6560	9360	9312.50	4.03	0	77	9413	9386	9333	9306	9253	9400	9320	38	2800	500	6920	10	1	7680000	716	-47.55	1.21	12	0.08	-196.00	7731.00	9690	20230320	-3.82	9250	20231024	0.76	9690	-3.82	20230320	9250	0.76	20231024	9690	-3.82	20230320	9250	0.76	20231024	0.00	N	442900	500	38 억		309509	N	N	0	N	00	N
56	20231220	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	9310	-50	5	-0.53	40643380	4365	6.98	9310	9360	9300	12160	6560	9360	9311.20	4.03	0	74	9413	9386	9333	9306	9253	9400	9320	38	2800	500	6920	10	1	7680000	715	-47.50	1.20	12	0.06	-196.00	7731.00	9690	20230320	-3.92	9250	20231024	0.65	9690	-3.92	20230320	9250	0.65	20231024	9690	-3.92	20230320	9250	0.65	20231024	0.00	N	442900	500	38 억		309509	N	N	0	N	00	N
57	20231220	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	9300	-60	5	-0.64	921090	99	0.16	9310	9310	9300	12160	6560	9360	9303.94	4.03	0	8	9413	9386	9333	9306	9253	9400	9320	38	2800	500	6920	10	1	7680000	714	-47.45	1.20	12	0.00	-196.00	7731.00	9690	20230320	-4.02	9250	20231024	0.54	9690	-4.02	20230320	9250	0.54	20231024	9690	-4.02	20230320	9250	0.54	20231024	0.00	N	442900	500	38 억		309509	N	N	0	N	00	N
58	20231219	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	20	2	0.21	581678850	62522	197.64	9340	9360	9280	12140	6540	9340	9303.59	4.03	0	-5054	9406	9372	9336	9302	9266	9355	9285	38	2800	500	6910	10	1	7680000	719	-47.76	1.21	12	0.81	-196.00	7731.00	9690	20230320	-3.41	9250	20231024	1.19	9690	-3.41	20230320	9250	1.19	20231024	9690	-3.41	20230320	9250	1.19	20231024	0.00	N	442900	500	38 억		309563	N	N	0	N	00	N
59	20231219	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	9300	-40	5	-0.43	292342190	31362	99.14	9340	9340	9300	12140	6540	9340	9321.54	4.03	0	-5054	9406	9372	9336	9302	9266	9355	9285	38	2800	500	6910	10	1	7680000	714	-47.45	1.20	12	0.41	-196.00	7731.00	9690	20230320	-4.02	9250	20231024	0.54	9690	-4.02	20230320	9250	0.54	20231024	9690	-4.02	20230320	9250	0.54	20231024	0.00	N	442900	500	38 억		309563	N	N	0	N	00	N
60	20231219	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	9310	-30	5	-0.32	254912150	27338	86.42	9340	9340	9300	12140	6540	9340	9324.46	4.03	0	-5051	9406	9372	9336	9302	9266	9355	9285	38	2800	500	6910	10	1	7680000	715	-47.50	1.20	12	0.36	-196.00	7731.00	9690	20230320	-3.92	9250	20231024	0.65	9690	-3.92	20230320	9250	0.65	20231024	9690	-3.92	20230320	9250	0.65	20231024	0.00	N	442900	500	38 억		309563	N	N	0	N	00	N
61	20231219	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	-10	5	-0.11	142656320	15282	48.31	9340	9340	9320	12140	6540	9340	9334.92	4.03	0	-4	9406	9372	9336	9302	9266	9355	9285	38	2800	500	6910	10	1	7680000	717	-47.60	1.21	12	0.20	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		309563	N	N	0	N	00	N
62	20231219	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	-20	5	-0.21	39222320	4205	13.29	9340	9340	9320	12140	6540	9340	9327.54	4.03	0	0	9406	9372	9336	9302	9266	9355	9285	38	2800	500	6910	10	1	7680000	716	-47.55	1.21	12	0.05	-196.00	7731.00	9690	20230320	-3.82	9250	20231024	0.76	9690	-3.82	20230320	9250	0.76	20231024	9690	-3.82	20230320	9250	0.76	20231024	0.00	N	442900	500	38 억		309563	N	N	0	N	00	N
63	20231219	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	-20	5	-0.21	24552640	2631	8.32	9340	9340	9320	12140	6540	9340	9332.06	4.03	0	0	9406	9372	9336	9302	9266	9355	9285	38	2800	500	6910	10	1	7680000	716	-47.55	1.21	12	0.03	-196.00	7731.00	9690	20230320	-3.82	9250	20231024	0.76	9690	-3.82	20230320	9250	0.76	20231024	9690	-3.82	20230320	9250	0.76	20231024	0.00	N	442900	500	38 억		309563	N	N	0	N	00	N
64	20231219	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	-10	5	-0.11	6919150	741	2.34	9340	9340	9320	12140	6540	9340	9337.58	4.03	0	0	9406	9372	9336	9302	9266	9355	9285	38	2800	500	6910	10	1	7680000	717	-47.60	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		309563	N	N	0	N	00	N
65	20231219	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	0	3	0.00	9340	1	0.00	9340	9340	9340	12140	6540	9340	9340.00	4.03	0	0	9406	9372	9336	9302	9266	9355	9285	38	2800	500	6910	10	1	7680000	717	-47.65	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		309563	N	N	0	N	00	N
66	20231218	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	-20	5	-0.21	294716140	31635	250.38	9370	9370	9300	12160	6560	9360	9316.14	4.03	0	-20	9433	9396	9353	9316	9273	9375	9295	38	2800	500	6920	10	1	7680000	717	-47.65	1.21	12	0.41	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		309583	N	N	0	N	00	N
67	20231218	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	9310	-50	5	-0.53	287833650	30896	244.53	9370	9370	9300	12160	6560	9360	9316.21	4.03	0	-20	9433	9396	9353	9316	9273	9375	9295	38	2800	500	6920	10	1	7680000	715	-47.50	1.20	12	0.40	-196.00	7731.00	9690	20230320	-3.92	9250	20231024	0.65	9690	-3.92	20230320	9250	0.65	20231024	9690	-3.92	20230320	9250	0.65	20231024	0.00	N	442900	500	38 억		309583	N	N	0	N	00	N
68	20231218	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	9310	-50	5	-0.53	264031970	28339	224.29	9370	9370	9300	12160	6560	9360	9316.91	4.03	0	-20	9433	9396	9353	9316	9273	9375	9295	38	2800	500	6920	10	1	7680000	715	-47.50	1.20	12	0.37	-196.00	7731.00	9690	20230320	-3.92	9250	20231024	0.65	9690	-3.92	20230320	9250	0.65	20231024	9690	-3.92	20230320	9250	0.65	20231024	0.00	N	442900	500	38 억		309583	N	N	0	N	00	N
69	20231218	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9310	-50	5	-0.53	244919080	26284	208.03	9370	9370	9300	12160	6560	9360	9318.18	4.03	0	-11	9433	9396	9353	9316	9273	9375	9295	38	2800	500	6920	10	1	7680000	715	-47.50	1.20	12	0.34	-196.00	7731.00	9690	20230320	-3.92	9250	20231024	0.65	9690	-3.92	20230320	9250	0.65	20231024	9690	-3.92	20230320	9250	0.65	20231024	0.00	N	442900	500	38 억		309583	N	N	0	N	00	N
70	20231218	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	-40	5	-0.43	214099010	22973	181.82	9370	9370	9310	12160	6560	9360	9319.59	4.03	0	-11	9433	9396	9353	9316	9273	9375	9295	38	2800	500	6920	10	1	7680000	716	-47.55	1.21	12	0.30	-196.00	7731.00	9690	20230320	-3.82	9250	20231024	0.76	9690	-3.82	20230320	9250	0.76	20231024	9690	-3.82	20230320	9250	0.76	20231024	0.00	N	442900	500	38 억		309583	N	N	0	N	00	N
71	20231218	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	-40	5	-0.43	136610480	14653	115.97	9370	9370	9310	12160	6560	9360	9323.04	4.03	0	-11	9433	9396	9353	9316	9273	9375	9295	38	2800	500	6920	10	1	7680000	716	-47.55	1.21	12	0.19	-196.00	7731.00	9690	20230320	-3.82	9250	20231024	0.76	9690	-3.82	20230320	9250	0.76	20231024	9690	-3.82	20230320	9250	0.76	20231024	0.00	N	442900	500	38 억		309583	N	N	0	N	00	N
72	20231218	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	-30	5	-0.32	18806380	2009	15.90	9370	9370	9320	12160	6560	9360	9361.07	4.03	0	0	9433	9396	9353	9316	9273	9375	9295	38	2800	500	6920	10	1	7680000	717	-47.60	1.21	12	0.03	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		309583	N	N	0	N	00	N
73	20231218	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	-40	5	-0.43	17286080	1846	14.61	9370	9370	9320	12160	6560	9360	9364.07	4.03	0	0	9433	9396	9353	9316	9273	9375	9295	38	2800	500	6920	10	1	7680000	716	-47.55	1.21	12	0.02	-196.00	7731.00	9690	20230320	-3.82	9250	20231024	0.76	9690	-3.82	20230320	9250	0.76	20231024	9690	-3.82	20230320	9250	0.76	20231024	0.00	N	442900	500	38 억		309583	N	N	0	N	00	N
74	20231215	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	-10	5	-0.11	117854320	12635	247.16	9390	9390	9310	12180	6560	9370	9327.61	4.03	0	-14	9410	9390	9360	9340	9310	9400	9350	38	2810	500	6930	10	1	7680000	719	-47.76	1.21	12	0.16	-196.00	7731.00	9690	20230320	-3.41	9250	20231024	1.19	9690	-3.41	20230320	9250	1.19	20231024	9690	-3.41	20230320	9250	1.19	20231024	0.00	N	442900	500	38 억		309597	N	N	0	N	00	N
75	20231215	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	-50	5	-0.53	116810220	12523	244.97	9390	9390	9310	12180	6560	9370	9327.65	4.03	0	-14	9410	9390	9360	9340	9310	9400	9350	38	2810	500	6930	10	1	7680000	716	-47.55	1.21	12	0.16	-196.00	7731.00	9690	20230320	-3.82	9250	20231024	0.76	9690	-3.82	20230320	9250	0.76	20231024	9690	-3.82	20230320	9250	0.76	20231024	0.00	N	442900	500	38 억		309597	N	N	0	N	00	N
76	20231215	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	-50	5	-0.53	104814840	11236	219.80	9390	9390	9310	12180	6560	9370	9328.48	4.03	0	-15	9410	9390	9360	9340	9310	9400	9350	38	2810	500	6930	10	1	7680000	716	-47.55	1.21	12	0.15	-196.00	7731.00	9690	20230320	-3.82	9250	20231024	0.76	9690	-3.82	20230320	9250	0.76	20231024	9690	-3.82	20230320	9250	0.76	20231024	0.00	N	442900	500	38 억		309597	N	N	0	N	00	N
77	20231215	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	-40	5	-0.43	60978000	6533	127.80	9390	9390	9330	12180	6560	9370	9333.84	4.03	0	-15	9410	9390	9360	9340	9310	9400	9350	38	2810	500	6930	10	1	7680000	717	-47.60	1.21	12	0.09	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		309597	N	N	0	N	00	N
78	20231215	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	-40	5	-0.43	54558940	5845	114.34	9390	9390	9330	12180	6560	9370	9334.29	4.03	0	-15	9410	9390	9360	9340	9310	9400	9350	38	2810	500	6930	10	1	7680000	717	-47.60	1.21	12	0.08	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		309597	N	N	0	N	00	N
79	20231215	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	-40	5	-0.43	50714830	5433	106.28	9390	9390	9330	12180	6560	9370	9334.59	4.03	0	-16	9410	9390	9360	9340	9310	9400	9350	38	2810	500	6930	10	1	7680000	717	-47.60	1.21	12	0.07	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		309597	N	N	0	N	00	N
80	20231215	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	-30	5	-0.32	47083710	5044	98.67	9390	9390	9330	12180	6560	9370	9334.60	4.03	0	-16	9410	9390	9360	9340	9310	9400	9350	38	2810	500	6930	10	1	7680000	717	-47.65	1.21	12	0.07	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		309597	N	N	0	N	00	N
81	20231215	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	-40	5	-0.43	27066390	2901	56.75	9390	9390	9330	12180	6560	9370	9330.02	4.03	0	0	9410	9390	9360	9340	9310	9400	9350	38	2810	500	6930	10	1	7680000	717	-47.60	1.21	12	0.04	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		309597	N	N	0	N	00	N
82	20231214	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	9370	40	2	0.43	47727000	5112	30.73	9340	9380	9330	12120	6540	9330	9336.27	4.03	0	-26	9403	9366	9343	9306	9283	9355	9295	38	2790	500	6900	10	1	7680000	720	-47.81	1.21	12	0.07	-196.00	7731.00	9690	20230320	-3.30	9250	20231024	1.30	9690	-3.30	20230320	9250	1.30	20231024	9690	-3.30	20230320	9250	1.30	20231024	0.00	N	442900	500	38 억		309623	N	N	0	N	00	N
83	20231214	151254	57	100.00	KOSDAQ		금융	N	N	N	N		N	9370	40	2	0.43	47698890	5109	30.71	9340	9380	9330	12120	6540	9330	9336.25	4.03	0	-26	9403	9366	9343	9306	9283	9355	9295	38	2790	500	6900	10	1	7680000	720	-47.81	1.21	12	0.07	-196.00	7731.00	9690	20230320	-3.30	9250	20231024	1.30	9690	-3.30	20230320	9250	1.30	20231024	9690	-3.30	20230320	9250	1.30	20231024	0.00	N	442900	500	38 억		309623	N	N	0	N	00	N
84	20231214	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9370	40	2	0.43	30151720	3229	19.41	9340	9380	9330	12120	6540	9330	9337.79	4.03	0	-26	9403	9366	9343	9306	9283	9355	9295	38	2790	500	6900	10	1	7680000	720	-47.81	1.21	12	0.04	-196.00	7731.00	9690	20230320	-3.30	9250	20231024	1.30	9690	-3.30	20230320	9250	1.30	20231024	9690	-3.30	20230320	9250	1.30	20231024	0.00	N	442900	500	38 억		309623	N	N	0	N	00	N
85	20231214	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	0	3	0.00	29488550	3158	18.98	9340	9380	9330	12120	6540	9330	9337.73	4.03	0	-26	9403	9366	9343	9306	9283	9355	9295	38	2790	500	6900	10	1	7680000	717	-47.60	1.21	12	0.04	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		309623	N	N	0	N	00	N
86	20231214	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	0	3	0.00	29488550	3158	18.98	9340	9380	9330	12120	6540	9330	9337.73	4.03	0	-26	9403	9366	9343	9306	9283	9355	9295	38	2790	500	6900	10	1	7680000	717	-47.60	1.21	12	0.04	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		309623	N	N	0	N	00	N
87	20231214	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	9370	40	2	0.43	5229270	558	3.35	9340	9380	9330	12120	6540	9330	9371.45	4.03	0	-26	9403	9366	9343	9306	9283	9355	9295	38	2790	500	6900	10	1	7680000	720	-47.81	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.30	9250	20231024	1.30	9690	-3.30	20230320	9250	1.30	20231024	9690	-3.30	20230320	9250	1.30	20231024	0.00	N	442900	500	38 억		309623	N	N	0	N	00	N
88	20231214	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	20	2	0.21	1237650	132	0.79	9340	9380	9330	12120	6540	9330	9376.14	4.03	0	-26	9403	9366	9343	9306	9283	9355	9295	38	2790	500	6900	10	1	7680000	718	-47.70	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.51	9250	20231024	1.08	9690	-3.51	20230320	9250	1.08	20231024	9690	-3.51	20230320	9250	1.08	20231024	0.00	N	442900	500	38 억		309623	N	N	0	N	00	N
89	20231214	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	10	2	0.11	9340	1	0.01	9340	9340	9340	12120	6540	9330	9340.00	4.03	0	0	9403	9366	9343	9306	9283	9355	9295	38	2790	500	6900	10	1	7680000	717	-47.65	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		309623	N	N	0	N	00	N
90	20231213	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	-10	5	-0.11	155231060	16636	165.29	9380	9380	9320	12140	6540	9340	9331.03	4.03	0	-1997	9413	9376	9353	9316	9293	9365	9305	38	2800	500	6910	10	1	7680000	717	-47.60	1.21	12	0.22	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		309620	N	N	0	N	00	N
91	20231213	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	-20	5	-0.21	154923470	16603	164.96	9380	9380	9320	12140	6540	9340	9331.05	4.03	0	-1997	9413	9376	9353	9316	9293	9365	9305	38	2800	500	6910	10	1	7680000	716	-47.55	1.21	12	0.22	-196.00	7731.00	9690	20230320	-3.82	9250	20231024	0.76	9690	-3.82	20230320	9250	0.76	20231024	9690	-3.82	20230320	9250	0.76	20231024	0.00	N	442900	500	38 억		309620	N	N	0	N	00	N
92	20231213	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	-20	5	-0.21	152099400	16300	161.95	9380	9380	9320	12140	6540	9340	9331.25	4.03	0	-1997	9413	9376	9353	9316	9293	9365	9305	38	2800	500	6910	10	1	7680000	716	-47.55	1.21	12	0.21	-196.00	7731.00	9690	20230320	-3.82	9250	20231024	0.76	9690	-3.82	20230320	9250	0.76	20231024	9690	-3.82	20230320	9250	0.76	20231024	0.00	N	442900	500	38 억		309620	N	N	0	N	00	N
93	20231213	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	-20	5	-0.21	139964760	14998	149.01	9380	9380	9320	12140	6540	9340	9332.23	4.03	0	-997	9413	9376	9353	9316	9293	9365	9305	38	2800	500	6910	10	1	7680000	716	-47.55	1.21	12	0.20	-196.00	7731.00	9690	20230320	-3.82	9250	20231024	0.76	9690	-3.82	20230320	9250	0.76	20231024	9690	-3.82	20230320	9250	0.76	20231024	0.00	N	442900	500	38 억		309620	N	N	0	N	00	N
94	20231213	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	-20	5	-0.21	136366090	14612	145.18	9380	9380	9320	12140	6540	9340	9332.47	4.03	0	-997	9413	9376	9353	9316	9293	9365	9305	38	2800	500	6910	10	1	7680000	716	-47.55	1.21	12	0.19	-196.00	7731.00	9690	20230320	-3.82	9250	20231024	0.76	9690	-3.82	20230320	9250	0.76	20231024	9690	-3.82	20230320	9250	0.76	20231024	0.00	N	442900	500	38 억		309620	N	N	0	N	00	N
95	20231213	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	-10	5	-0.11	76686040	8212	81.59	9380	9380	9330	12140	6540	9340	9338.29	4.03	0	-997	9413	9376	9353	9316	9293	9365	9305	38	2800	500	6910	10	1	7680000	717	-47.60	1.21	12	0.11	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		309620	N	N	0	N	00	N
96	20231213	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	0	3	0.00	72133000	7724	76.74	9380	9380	9330	12140	6540	9340	9338.81	4.03	0	-997	9413	9376	9353	9316	9293	9365	9305	38	2800	500	6910	10	1	7680000	717	-47.65	1.21	12	0.10	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		309620	N	N	0	N	00	N
97	20231213	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	0	3	0.00	23453180	2511	24.95	9380	9380	9340	12140	6540	9340	9340.18	4.03	0	0	9413	9376	9353	9316	9293	9365	9305	38	2800	500	6910	10	1	7680000	717	-47.65	1.21	12	0.03	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		309620	N	N	0	N	00	N
98	20231212	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	0	3	0.00	94134200	10065	41.52	9390	9390	9330	12140	6540	9340	9352.63	4.03	0	-10	9393	9366	9353	9326	9313	9360	9320	38	2800	500	6910	10	1	7680000	717	-47.65	1.21	12	0.13	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		309630	N	N	0	N	00	N
99	20231212	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	0	3	0.00	93125480	9957	41.07	9390	9390	9330	12140	6540	9340	9352.76	4.03	0	-10	9393	9366	9353	9326	9313	9360	9320	38	2800	500	6910	10	1	7680000	717	-47.65	1.21	12	0.13	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		309630	N	N	0	N	00	N
100	20231212	141047	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	0	3	0.00	84336220	9016	37.19	9390	9390	9330	12140	6540	9340	9354.06	4.03	0	-10	9393	9366	9353	9326	9313	9360	9320	38	2800	500	6910	10	1	7680000	717	-47.65	1.21	12	0.12	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		309630	N	N	0	N	00	N
101	20231212	131053	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	0	3	0.00	75528310	8073	33.30	9390	9390	9330	12140	6540	9340	9355.67	4.03	0	-10	9393	9366	9353	9326	9313	9360	9320	38	2800	500	6910	10	1	7680000	717	-47.65	1.21	12	0.11	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		309630	N	N	0	N	00	N
102	20231212	121041	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	0	3	0.00	63972710	6836	28.20	9390	9390	9330	12140	6540	9340	9358.21	4.03	0	-10	9393	9366	9353	9326	9313	9360	9320	38	2800	500	6910	10	1	7680000	717	-47.65	1.21	12	0.09	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		309630	N	N	0	N	00	N
103	20231212	111058	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	0	3	0.00	50835620	5430	22.40	9390	9390	9330	12140	6540	9340	9361.99	4.03	0	-10	9393	9366	9353	9326	9313	9360	9320	38	2800	500	6910	10	1	7680000	717	-47.65	1.21	12	0.07	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		309630	N	N	0	N	00	N
104	20231212	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	0	3	0.00	47211000	5042	20.80	9390	9390	9330	12140	6540	9340	9363.55	4.03	0	-10	9393	9366	9353	9326	9313	9360	9320	38	2800	500	6910	10	1	7680000	717	-47.65	1.21	12	0.07	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		309630	N	N	0	N	00	N
105	20231212	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	50	2	0.54	9390	1	0.00	9390	9390	9390	12140	6540	9340	9390.00	4.03	0	0	9393	9366	9353	9326	9313	9360	9320	38	2800	500	6910	10	1	7680000	721	-47.91	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.10	9250	20231024	1.51	9690	-3.10	20230320	9250	1.51	20231024	9690	-3.10	20230320	9250	1.51	20231024	0.00	N	442900	500	38 억		309630	N	N	0	N	00	N
106	20231211	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	10	2	0.11	226468900	24244	453.67	9380	9380	9340	12120	6540	9330	9341.23	4.03	0	1	9423	9376	9353	9306	9283	9365	9295	38	2790	500	6900	10	1	7680000	717	-47.65	1.21	12	0.32	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		309630	N	N	0	N	00	N
107	20231211	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	10	2	0.11	201944120	21621	404.58	9380	9380	9340	12120	6540	9330	9340.18	4.03	0	1	9423	9376	9353	9306	9283	9365	9295	38	2790	500	6900	10	1	7680000	717	-47.65	1.21	12	0.28	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		309630	N	N	0	N	00	N
108	20231211	141143	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	10	2	0.11	200216120	21436	401.12	9380	9380	9340	12120	6540	9330	9340.18	4.03	0	1	9423	9376	9353	9306	9283	9365	9295	38	2790	500	6900	10	1	7680000	717	-47.65	1.21	12	0.28	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		309630	N	N	0	N	00	N
109	20231211	131138	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	10	2	0.11	195228560	20902	391.13	9380	9380	9340	12120	6540	9330	9340.19	4.03	0	1	9423	9376	9353	9306	9283	9365	9295	38	2790	500	6900	10	1	7680000	717	-47.65	1.21	12	0.27	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		309630	N	N	0	N	00	N
110	20231211	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	20	2	0.21	189689660	20309	380.03	9380	9380	9340	12120	6540	9330	9340.18	4.03	0	1	9423	9376	9353	9306	9283	9365	9295	38	2790	500	6900	10	1	7680000	718	-47.70	1.21	12	0.26	-196.00	7731.00	9690	20230320	-3.51	9250	20231024	1.08	9690	-3.51	20230320	9250	1.08	20231024	9690	-3.51	20230320	9250	1.08	20231024	0.00	N	442900	500	38 억		309630	N	N	0	N	00	N
111	20231211	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	20	2	0.21	188025360	20131	376.70	9380	9380	9340	12120	6540	9330	9340.09	4.03	0	1	9423	9376	9353	9306	9283	9365	9295	38	2790	500	6900	10	1	7680000	718	-47.70	1.21	12	0.26	-196.00	7731.00	9690	20230320	-3.51	9250	20231024	1.08	9690	-3.51	20230320	9250	1.08	20231024	9690	-3.51	20230320	9250	1.08	20231024	0.00	N	442900	500	38 억		309630	N	N	0	N	00	N
112	20231211	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	9370	40	2	0.43	186996810	20021	374.64	9380	9380	9340	12120	6540	9330	9340.03	4.03	0	1	9423	9376	9353	9306	9283	9365	9295	38	2790	500	6900	10	1	7680000	720	-47.81	1.21	12	0.26	-196.00	7731.00	9690	20230320	-3.30	9250	20231024	1.30	9690	-3.30	20230320	9250	1.30	20231024	9690	-3.30	20230320	9250	1.30	20231024	0.00	N	442900	500	38 억		309630	N	N	0	N	00	N
113	20231211	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	50	2	0.54	18760	2	0.04	9380	9380	9380	12120	6540	9330	9380.00	4.03	0	1	9423	9376	9353	9306	9283	9365	9295	38	2790	500	6900	10	1	7680000	720	-47.86	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.20	9250	20231024	1.41	9690	-3.20	20230320	9250	1.41	20231024	9690	-3.20	20230320	9250	1.41	20231024	0.00	N	442900	500	38 억		309630	N	N	0	N	00	N
114	20231208	161126	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	-10	5	-0.11	49936770	5344	116.68	9400	9400	9330	12140	6540	9340	9344.46	4.03	0	1	9413	9376	9353	9316	9293	9365	9305	38	2800	500	6910	10	1	7680000	717	-47.60	1.21	12	0.07	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		309630	N	N	0	N	00	N
115	20231208	151128	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	40	2	0.43	49722180	5321	116.18	9400	9400	9330	12140	6540	9340	9344.52	4.03	0	1	9413	9376	9353	9316	9293	9365	9305	38	2800	500	6910	10	1	7680000	720	-47.86	1.21	12	0.07	-196.00	7731.00	9690	20230320	-3.20	9250	20231024	1.41	9690	-3.20	20230320	9250	1.41	20231024	9690	-3.20	20230320	9250	1.41	20231024	0.00	N	442900	500	38 억		309630	N	N	0	N	00	N
116	20231208	141128	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	40	2	0.43	49675280	5316	116.07	9400	9400	9330	12140	6540	9340	9344.48	4.03	0	1	9413	9376	9353	9316	9293	9365	9305	38	2800	500	6910	10	1	7680000	720	-47.86	1.21	12	0.07	-196.00	7731.00	9690	20230320	-3.20	9250	20231024	1.41	9690	-3.20	20230320	9250	1.41	20231024	9690	-3.20	20230320	9250	1.41	20231024	0.00	N	442900	500	38 억		309630	N	N	0	N	00	N
117	20231208	131126	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	40	2	0.43	30986850	3313	72.34	9400	9400	9340	12140	6540	9340	9353.11	4.03	0	1	9413	9376	9353	9316	9293	9365	9305	38	2800	500	6910	10	1	7680000	720	-47.86	1.21	12	0.04	-196.00	7731.00	9690	20230320	-3.20	9250	20231024	1.41	9690	-3.20	20230320	9250	1.41	20231024	9690	-3.20	20230320	9250	1.41	20231024	0.00	N	442900	500	38 억		309630	N	N	0	N	00	N
118	20231208	121123	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	10	2	0.11	24428400	2611	57.01	9400	9400	9350	12140	6540	9340	9355.96	4.03	0	1	9413	9376	9353	9316	9293	9365	9305	38	2800	500	6910	10	1	7680000	718	-47.70	1.21	12	0.03	-196.00	7731.00	9690	20230320	-3.51	9250	20231024	1.08	9690	-3.51	20230320	9250	1.08	20231024	9690	-3.51	20230320	9250	1.08	20231024	0.00	N	442900	500	38 억		309630	N	N	0	N	00	N
119	20231208	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	20	2	0.21	5631060	601	13.12	9400	9400	9350	12140	6540	9340	9369.48	4.03	0	1	9413	9376	9353	9316	9293	9365	9305	38	2800	500	6910	10	1	7680000	719	-47.76	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.41	9250	20231024	1.19	9690	-3.41	20230320	9250	1.19	20231024	9690	-3.41	20230320	9250	1.19	20231024	0.00	N	442900	500	38 억		309630	N	N	0	N	00	N
120	20231208	101127	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	10	2	0.11	2874440	307	6.70	9400	9400	9350	12140	6540	9340	9363.00	4.03	0	1	9413	9376	9353	9316	9293	9365	9305	38	2800	500	6910	10	1	7680000	718	-47.70	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.51	9250	20231024	1.08	9690	-3.51	20230320	9250	1.08	20231024	9690	-3.51	20230320	9250	1.08	20231024	0.00	N	442900	500	38 억		309630	N	N	0	N	00	N
121	20231208	091116	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	60	2	0.64	667400	71	1.55	9400	9400	9400	12140	6540	9340	9400.00	4.03	0	1	9413	9376	9353	9316	9293	9365	9305	38	2800	500	6910	10	1	7680000	722	-47.96	1.22	12	0.00	-196.00	7731.00	9690	20230320	-2.99	9250	20231024	1.62	9690	-2.99	20230320	9250	1.62	20231024	9690	-2.99	20230320	9250	1.62	20231024	0.00	N	442900	500	38 억		309630	N	N	0	N	00	N
122	20231207	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	10	2	0.11	42762400	4580	31.72	9390	9390	9330	12120	6540	9330	9336.77	4.03	0	-2001	9396	9362	9336	9302	9276	9350	9290	38	2790	500	6900	10	1	7680000	717	-47.65	1.21	12	0.06	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		309632	N	N	0	N	00	N
123	20231207	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	10	2	0.11	42715700	4575	31.68	9390	9390	9330	12120	6540	9330	9336.77	4.03	0	-2001	9396	9362	9336	9302	9276	9350	9290	38	2790	500	6900	10	1	7680000	717	-47.65	1.21	12	0.06	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		309632	N	N	0	N	00	N
124	20231207	141118	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	10	2	0.11	17370100	1860	12.88	9390	9390	9330	12120	6540	9330	9338.76	4.03	0	-1691	9396	9362	9336	9302	9276	9350	9290	38	2790	500	6900	10	1	7680000	717	-47.65	1.21	12	0.02	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		309632	N	N	0	N	00	N
125	20231207	131115	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	10	2	0.11	12511980	1340	9.28	9390	9390	9330	12120	6540	9330	9337.30	4.03	0	-1321	9396	9362	9336	9302	9276	9350	9290	38	2790	500	6900	10	1	7680000	717	-47.65	1.21	12	0.02	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		309632	N	N	0	N	00	N
126	20231207	121116	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	0	3	0.00	9056380	970	6.72	9390	9390	9330	12120	6540	9330	9336.47	4.03	0	-951	9396	9362	9336	9302	9276	9350	9290	38	2790	500	6900	10	1	7680000	717	-47.60	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		309632	N	N	0	N	00	N
127	20231207	111101	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	0	3	0.00	5808260	622	4.31	9390	9390	9330	12120	6540	9330	9338.04	4.03	0	-603	9396	9362	9336	9302	9276	9350	9290	38	2790	500	6900	10	1	7680000	717	-47.60	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		309632	N	N	0	N	00	N
128	20231207	101111	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	0	3	0.00	2447660	262	1.81	9390	9390	9330	12120	6540	9330	9342.21	4.03	0	-243	9396	9362	9336	9302	9276	9350	9290	38	2790	500	6900	10	1	7680000	717	-47.60	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		309632	N	N	0	N	00	N
129	20231207	091116	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	50	2	0.54	46930	5	0.03	9390	9390	9380	12120	6540	9330	9386.00	4.03	0	-1	9396	9362	9336	9302	9276	9350	9290	38	2790	500	6900	10	1	7680000	720	-47.86	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.20	9250	20231024	1.41	9690	-3.20	20230320	9250	1.41	20231024	9690	-3.20	20230320	9250	1.41	20231024	0.00	N	442900	500	38 억		309632	N	N	0	N	00	N
130	20231206	161103	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	-20	5	-0.21	134709440	14441	118.57	9370	9370	9310	12150	6550	9350	9328.26	4.03	0	-3113	9463	9406	9373	9316	9283	9390	9300	38	2800	500	6910	10	1	7680000	717	-47.60	1.21	12	0.19	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		309713	N	N	0	N	00	N
131	20231206	151121	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	-20	5	-0.21	116236040	12461	102.32	9370	9370	9310	12150	6550	9350	9327.99	4.03	0	-3113	9463	9406	9373	9316	9283	9390	9300	38	2800	500	6910	10	1	7680000	717	-47.60	1.21	12	0.16	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		309713	N	N	0	N	00	N
132	20231206	141118	57	100.00	KOSDAQ		금융	N	N	N	N		N	9320	-30	5	-0.32	72592440	7778	63.86	9370	9370	9320	12150	6550	9350	9333.05	4.03	0	-112	9463	9406	9373	9316	9283	9390	9300	38	2800	500	6910	10	1	7680000	716	-47.55	1.21	12	0.10	-196.00	7731.00	9690	20230320	-3.82	9250	20231024	0.76	9690	-3.82	20230320	9250	0.76	20231024	9690	-3.82	20230320	9250	0.76	20231024	0.00	N	442900	500	38 억		309713	N	N	0	N	00	N
133	20231206	131105	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	-20	5	-0.21	44005140	4714	38.71	9370	9370	9330	12150	6550	9350	9334.99	4.03	0	-110	9463	9406	9373	9316	9283	9390	9300	38	2800	500	6910	10	1	7680000	717	-47.60	1.21	12	0.06	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		309713	N	N	0	N	00	N
134	20231206	121055	57	100.00	KOSDAQ		금융	N	N	N	N		N	9330	-20	5	-0.21	31539710	3378	27.74	9370	9370	9330	12150	6550	9350	9336.80	4.03	0	-110	9463	9406	9373	9316	9283	9390	9300	38	2800	500	6910	10	1	7680000	717	-47.60	1.21	12	0.04	-196.00	7731.00	9690	20230320	-3.72	9250	20231024	0.86	9690	-3.72	20230320	9250	0.86	20231024	9690	-3.72	20230320	9250	0.86	20231024	0.00	N	442900	500	38 억		309713	N	N	0	N	00	N
135	20231206	111119	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	-10	5	-0.11	19381580	2075	17.04	9370	9370	9330	12150	6550	9350	9340.52	4.03	0	-72	9463	9406	9373	9316	9283	9390	9300	38	2800	500	6910	10	1	7680000	717	-47.65	1.21	12	0.03	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		309713	N	N	0	N	00	N
136	20231206	101109	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	0	3	0.00	8659260	927	7.61	9370	9370	9330	12150	6550	9350	9341.17	4.03	0	-64	9463	9406	9373	9316	9283	9390	9300	38	2800	500	6910	10	1	7680000	718	-47.70	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.51	9250	20231024	1.08	9690	-3.51	20230320	9250	1.08	20231024	9690	-3.51	20230320	9250	1.08	20231024	0.00	N	442900	500	38 억		309713	N	N	0	N	00	N
137	20231206	091110	57	100.00	KOSDAQ		금융	N	N	N	N		N	9370	20	2	0.21	290470	31	0.25	9370	9370	9370	12150	6550	9350	9370.00	4.03	0	1	9463	9406	9373	9316	9283	9390	9300	38	2800	500	6910	10	1	7680000	720	-47.81	1.21	12	0.00	-196.00	7731.00	9690	20230320	-3.30	9250	20231024	1.30	9690	-3.30	20230320	9250	1.30	20231024	9690	-3.30	20230320	9250	1.30	20231024	0.00	N	442900	500	38 억		309713	N	N	0	N	00	N
138	20231205	161111	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	-30	5	-0.32	113898310	12179	47.14	9430	9430	9340	12190	6570	9380	9352.02	4.04	0	-2041	9453	9416	9373	9336	9293	9395	9315	38	2810	500	6940	10	1	7680000	718	-47.70	1.21	12	0.16	-196.00	7731.00	9690	20230320	-3.51	9250	20231024	1.08	9690	-3.51	20230320	9250	1.08	20231024	9690	-3.51	20230320	9250	1.08	20231024	0.00	N	442900	500	38 억		310463	N	N	0	N	00	N
139	20231205	151110	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	-40	5	-0.43	113804810	12169	47.10	9430	9430	9340	12190	6570	9380	9352.03	4.04	0	-2041	9453	9416	9373	9336	9293	9395	9315	38	2810	500	6940	10	1	7680000	717	-47.65	1.21	12	0.16	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		310463	N	N	0	N	00	N
140	20231205	141107	57	100.00	KOSDAQ		금융	N	N	N	N		N	9340	-40	5	-0.43	102098620	10917	42.26	9430	9430	9340	12190	6570	9380	9352.26	4.04	0	-2041	9453	9416	9373	9336	9293	9395	9315	38	2810	500	6940	10	1	7680000	717	-47.65	1.21	12	0.14	-196.00	7731.00	9690	20230320	-3.61	9250	20231024	0.97	9690	-3.61	20230320	9250	0.97	20231024	9690	-3.61	20230320	9250	0.97	20231024	0.00	N	442900	500	38 억		310463	N	N	0	N	00	N
141	20231205	131103	57	100.00	KOSDAQ		금융	N	N	N	N		N	9360	-20	5	-0.21	47617420	5086	19.69	9430	9430	9350	12190	6570	9380	9362.45	4.04	0	-756	9453	9416	9373	9336	9293	9395	9315	38	2810	500	6940	10	1	7680000	719	-47.76	1.21	12	0.07	-196.00	7731.00	9690	20230320	-3.41	9250	20231024	1.19	9690	-3.41	20230320	9250	1.19	20231024	9690	-3.41	20230320	9250	1.19	20231024	0.00	N	442900	500	38 억		310463	N	N	0	N	00	N
142	20231205	121102	57	100.00	KOSDAQ		금융	N	N	N	N		N	9350	-30	5	-0.32	22502520	2400	9.29	9430	9430	9350	12190	6570	9380	9376.05	4.04	0	-815	9453	9416	9373	9336	9293	9395	9315	38	2810	500	6940	10	1	7680000	718	-47.70	1.21	12	0.03	-196.00	7731.00	9690	20230320	-3.51	9250	20231024	1.08	9690	-3.51	20230320	9250	1.08	20231024	9690	-3.51	20230320	9250	1.08	20231024	0.00	N	442900	500	38 억		310463	N	N	0	N	00	N
143	20231205	111100	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	10	2	0.11	5553070	589	2.28	9430	9430	9390	12190	6570	9380	9427.96	4.04	0	-442	9453	9416	9373	9336	9293	9395	9315	38	2810	500	6940	10	1	7680000	721	-47.91	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.10	9250	20231024	1.51	9690	-3.10	20230320	9250	1.51	20231024	9690	-3.10	20230320	9250	1.51	20231024	0.00	N	442900	500	38 억		310463	N	N	0	N	00	N
144	20231205	101104	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	10	2	0.11	4922420	522	2.02	9430	9430	9390	12190	6570	9380	9429.92	4.04	0	-408	9453	9416	9373	9336	9293	9395	9315	38	2810	500	6940	10	1	7680000	721	-47.91	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.10	9250	20231024	1.51	9690	-3.10	20230320	9250	1.51	20231024	9690	-3.10	20230320	9250	1.51	20231024	0.00	N	442900	500	38 억		310463	N	N	0	N	00	N
145	20231205	091100	57	100.00	KOSDAQ		금융	N	N	N	N		N	9430	50	2	0.53	4913030	521	2.02	9430	9430	9430	12190	6570	9380	9430.00	4.04	0	-408	9453	9416	9373	9336	9293	9395	9315	38	2810	500	6940	10	1	7680000	724	-48.11	1.22	12	0.01	-196.00	7731.00	9690	20230320	-2.68	9250	20231024	1.95	9690	-2.68	20230320	9250	1.95	20231024	9690	-2.68	20230320	9250	1.95	20231024	0.00	N	442900	500	38 억		310463	N	N	0	N	00	N
146	20231204	161057	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	0	3	0.00	241627930	25835	256.20	9410	9410	9330	12190	6570	9380	9352.74	4.04	0	33	9420	9400	9390	9370	9360	9395	9365	38	2810	500	6940	10	1	7680000	720	-47.86	1.21	12	0.34	-196.00	7731.00	9690	20230320	-3.20	9250	20231024	1.41	9690	-3.20	20230320	9250	1.41	20231024	9690	-3.20	20230320	9250	1.41	20231024	0.00	N	442900	500	38 억		310431	N	N	0	N	00	N
147	20231204	151100	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	20	2	0.21	229669790	24561	243.56	9410	9410	9330	12190	6570	9380	9351.00	4.04	0	33	9420	9400	9390	9370	9360	9395	9365	38	2810	500	6940	10	1	7680000	722	-47.96	1.22	12	0.32	-196.00	7731.00	9690	20230320	-2.99	9250	20231024	1.62	9690	-2.99	20230320	9250	1.62	20231024	9690	-2.99	20230320	9250	1.62	20231024	0.00	N	442900	500	38 억		310431	N	N	0	N	00	N
148	20231204	141052	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	20	2	0.21	221392330	23680	234.83	9410	9410	9330	12190	6570	9380	9349.34	4.04	0	41	9420	9400	9390	9370	9360	9395	9365	38	2810	500	6940	10	1	7680000	722	-47.96	1.22	12	0.31	-196.00	7731.00	9690	20230320	-2.99	9250	20231024	1.62	9690	-2.99	20230320	9250	1.62	20231024	9690	-2.99	20230320	9250	1.62	20231024	0.00	N	442900	500	38 억		310431	N	N	0	N	00	N
149	20231204	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	20	2	0.21	214774730	22976	227.85	9410	9410	9330	12190	6570	9380	9347.79	4.04	0	41	9420	9400	9390	9370	9360	9395	9365	38	2810	500	6940	10	1	7680000	722	-47.96	1.22	12	0.30	-196.00	7731.00	9690	20230320	-2.99	9250	20231024	1.62	9690	-2.99	20230320	9250	1.62	20231024	9690	-2.99	20230320	9250	1.62	20231024	0.00	N	442900	500	38 억		310431	N	N	0	N	00	N
150	20231204	121052	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	20	2	0.21	211438870	22621	224.33	9410	9410	9330	12190	6570	9380	9347.02	4.04	0	41	9420	9400	9390	9370	9360	9395	9365	38	2810	500	6940	10	1	7680000	722	-47.96	1.22	12	0.29	-196.00	7731.00	9690	20230320	-2.99	9250	20231024	1.62	9690	-2.99	20230320	9250	1.62	20231024	9690	-2.99	20230320	9250	1.62	20231024	0.00	N	442900	500	38 억		310431	N	N	0	N	00	N
151	20231204	111055	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	20	2	0.21	207077390	22157	219.72	9410	9410	9330	12190	6570	9380	9345.91	4.04	0	41	9420	9400	9390	9370	9360	9395	9365	38	2810	500	6940	10	1	7680000	722	-47.96	1.22	12	0.29	-196.00	7731.00	9690	20230320	-2.99	9250	20231024	1.62	9690	-2.99	20230320	9250	1.62	20231024	9690	-2.99	20230320	9250	1.62	20231024	0.00	N	442900	500	38 억		310431	N	N	0	N	00	N
152	20231204	101052	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	20	2	0.21	204858990	21921	217.38	9410	9410	9330	12190	6570	9380	9345.33	4.04	0	41	9420	9400	9390	9370	9360	9395	9365	38	2810	500	6940	10	1	7680000	722	-47.96	1.22	12	0.29	-196.00	7731.00	9690	20230320	-2.99	9250	20231024	1.62	9690	-2.99	20230320	9250	1.62	20231024	9690	-2.99	20230320	9250	1.62	20231024	0.00	N	442900	500	38 억		310431	N	N	0	N	00	N
153	20231204	091052	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	20	2	0.21	13734000	1460	14.48	9410	9410	9400	12190	6570	9380	9406.85	4.04	0	1	9420	9400	9390	9370	9360	9395	9365	38	2810	500	6940	10	1	7680000	722	-47.96	1.22	12	0.02	-196.00	7731.00	9690	20230320	-2.99	9250	20231024	1.62	9690	-2.99	20230320	9250	1.62	20231024	9690	-2.99	20230320	9250	1.62	20231024	0.00	N	442900	500	38 억		310431	N	N	0	N	00	N
154	20231201	161053	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	0	3	0.00	94657580	10084	209.26	9410	9410	9380	12190	6570	9380	9386.91	4.04	0	0	9433	9406	9393	9366	9353	9400	9360	38	2810	500	6940	10	1	7680000	720	-47.86	1.21	12	0.13	-196.00	7731.00	9690	20230320	-3.20	9250	20231024	1.41	9690	-3.20	20230320	9250	1.41	20231024	9690	-3.20	20230320	9250	1.41	20231024	0.00	N	442900	500	38 억		310431	N	N	0	N	00	N
155	20231201	151050	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	0	3	0.00	93410040	9951	206.50	9410	9410	9380	12190	6570	9380	9387.00	4.04	0	0	9433	9406	9393	9366	9353	9400	9360	38	2810	500	6940	10	1	7680000	720	-47.86	1.21	12	0.13	-196.00	7731.00	9690	20230320	-3.20	9250	20231024	1.41	9690	-3.20	20230320	9250	1.41	20231024	9690	-3.20	20230320	9250	1.41	20231024	0.00	N	442900	500	38 억		310431	N	N	0	N	00	N
156	20231201	141049	57	100.00	KOSDAQ		금융	N	N	N	N		N	9380	0	3	0.00	86890940	9256	192.07	9410	9410	9380	12190	6570	9380	9387.53	4.04	0	0	9433	9406	9393	9366	9353	9400	9360	38	2810	500	6940	10	1	7680000	720	-47.86	1.21	12	0.12	-196.00	7731.00	9690	20230320	-3.20	9250	20231024	1.41	9690	-3.20	20230320	9250	1.41	20231024	9690	-3.20	20230320	9250	1.41	20231024	0.00	N	442900	500	38 억		310431	N	N	0	N	00	N
157	20231201	131053	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	10	2	0.11	66844100	7119	147.73	9410	9410	9380	12190	6570	9380	9389.54	4.04	0	0	9433	9406	9393	9366	9353	9400	9360	38	2810	500	6940	10	1	7680000	721	-47.91	1.21	12	0.09	-196.00	7731.00	9690	20230320	-3.10	9250	20231024	1.51	9690	-3.10	20230320	9250	1.51	20231024	9690	-3.10	20230320	9250	1.51	20231024	0.00	N	442900	500	38 억		310431	N	N	0	N	00	N
158	20231201	121059	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	10	2	0.11	65060000	6929	143.79	9410	9410	9380	12190	6570	9380	9389.52	4.04	0	0	9433	9406	9393	9366	9353	9400	9360	38	2810	500	6940	10	1	7680000	721	-47.91	1.21	12	0.09	-196.00	7731.00	9690	20230320	-3.10	9250	20231024	1.51	9690	-3.10	20230320	9250	1.51	20231024	9690	-3.10	20230320	9250	1.51	20231024	0.00	N	442900	500	38 억		310431	N	N	0	N	00	N
159	20231201	111051	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	20	2	0.21	57706430	6146	127.54	9410	9410	9380	12190	6570	9380	9389.27	4.04	0	0	9433	9406	9393	9366	9353	9400	9360	38	2810	500	6940	10	1	7680000	722	-47.96	1.22	12	0.08	-196.00	7731.00	9690	20230320	-2.99	9250	20231024	1.62	9690	-2.99	20230320	9250	1.62	20231024	9690	-2.99	20230320	9250	1.62	20231024	0.00	N	442900	500	38 억		310431	N	N	0	N	00	N
160	20231201	101101	57	100.00	KOSDAQ		금융	N	N	N	N		N	9390	10	2	0.11	3794560	404	8.38	9410	9410	9380	12190	6570	9380	9392.48	4.04	0	0	9433	9406	9393	9366	9353	9400	9360	38	2810	500	6940	10	1	7680000	721	-47.91	1.21	12	0.01	-196.00	7731.00	9690	20230320	-3.10	9250	20231024	1.51	9690	-3.10	20230320	9250	1.51	20231024	9690	-3.10	20230320	9250	1.51	20231024	0.00	N	442900	500	38 억		310431	N	N	0	N	00	N
161	20231201	091048	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	30	2	0.32	366990	39	0.81	9410	9410	9410	12190	6570	9380	9410.00	4.04	0	0	9433	9406	9393	9366	9353	9400	9360	38	2810	500	6940	10	1	7680000	723	-48.01	1.22	12	0.00	-196.00	7731.00	9690	20230320	-2.89	9250	20231024	1.73	9690	-2.89	20230320	9250	1.73	20231024	9690	-2.89	20230320	9250	1.73	20231024	0.00	N	442900	500	38 억		310431	N	N	0	N	00	N