KissMeData/391060/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	161348	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	60	2	0.62	294174830	30297	336.30	9660	9750	9660	12550	6770	9660	9709.70	1.69	1516	1514	9740	9700	9630	9590	9520	9720	9610	26	2890	500	7140	10	1	5100000	496	76.54	1.08	12	0.59	127.00	9040.00	10220	20230721	-4.89	9300	20231205	4.52	10220	-4.89	20230721	9300	4.52	20231205	10220	-4.89	20230721	1945	399.74	20221228	0.00	N	391060	500	25 억		86340	N	N	0	N	00	N
3	20231229	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	60	2	0.62	294174830	30297	336.30	9660	9750	9660	12550	6770	9660	9709.70	1.69	1516	1514	9740	9700	9630	9590	9520	9720	9610	26	2890	500	7140	10	1	5100000	496	76.54	1.08	12	0.59	127.00	9040.00	10220	20230721	-4.89	9300	20231205	4.52	10220	-4.89	20230721	9300	4.52	20231205	10220	-4.89	20230721	1945	399.74	20221228	0.00	N	391060	500	25 억		86340	N	N	0	N	00	N
4	20231229	141333	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	60	2	0.62	294174830	30297	336.30	9660	9750	9660	12550	6770	9660	9709.70	1.69	1516	1514	9740	9700	9630	9590	9520	9720	9610	26	2890	500	7140	10	1	5100000	496	76.54	1.08	12	0.59	127.00	9040.00	10220	20230721	-4.89	9300	20231205	4.52	10220	-4.89	20230721	9300	4.52	20231205	10220	-4.89	20230721	1945	399.74	20221228	0.00	N	391060	500	25 억		86340	N	N	0	N	00	N
5	20231229	131334	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	60	2	0.62	294174830	30297	336.30	9660	9750	9660	12550	6770	9660	9709.70	1.69	1516	1514	9740	9700	9630	9590	9520	9720	9610	26	2890	500	7140	10	1	5100000	496	76.54	1.08	12	0.59	127.00	9040.00	10220	20230721	-4.89	9300	20231205	4.52	10220	-4.89	20230721	9300	4.52	20231205	10220	-4.89	20230721	1945	399.74	20221228	0.00	N	391060	500	25 억		86340	N	N	0	N	00	N
6	20231229	121338	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	60	2	0.62	294174830	30297	336.30	9660	9750	9660	12550	6770	9660	9709.70	1.69	1516	1514	9740	9700	9630	9590	9520	9720	9610	26	2890	500	7140	10	1	5100000	496	76.54	1.08	12	0.59	127.00	9040.00	10220	20230721	-4.89	9300	20231205	4.52	10220	-4.89	20230721	9300	4.52	20231205	10220	-4.89	20230721	1945	399.74	20221228	0.00	N	391060	500	25 억		86340	N	N	0	N	00	N
7	20231229	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	60	2	0.62	294174830	30297	336.30	9660	9750	9660	12550	6770	9660	9709.70	1.69	1516	1514	9740	9700	9630	9590	9520	9720	9610	26	2890	500	7140	10	1	5100000	496	76.54	1.08	12	0.59	127.00	9040.00	10220	20230721	-4.89	9300	20231205	4.52	10220	-4.89	20230721	9300	4.52	20231205	10220	-4.89	20230721	1945	399.74	20221228	0.00	N	391060	500	25 억		86340	N	N	0	N	00	N
8	20231229	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	60	2	0.62	294174830	30297	336.30	9660	9750	9660	12550	6770	9660	9709.70	1.69	1516	1514	9740	9700	9630	9590	9520	9720	9610	26	2890	500	7140	10	1	5100000	496	76.54	1.08	12	0.59	127.00	9040.00	10220	20230721	-4.89	9300	20231205	4.52	10220	-4.89	20230721	9300	4.52	20231205	10220	-4.89	20230721	1945	399.74	20221228	0.00	N	391060	500	25 억		86340	N	N	0	N	00	N
9	20231229	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	60	2	0.62	294174830	30297	336.30	9660	9750	9660	12550	6770	9660	9709.70	1.69	1516	1514	9740	9700	9630	9590	9520	9720	9610	26	2890	500	7140	10	1	5100000	496	76.54	1.08	12	0.59	127.00	9040.00	10220	20230721	-4.89	9300	20231205	4.52	10220	-4.89	20230721	9300	4.52	20231205	10220	-4.89	20230721	1945	399.74	20221228	0.00	N	391060	500	25 억		86340	N	N	0	N	00	N
10	20231228	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	60	2	0.62	294174830	30297	336.30	9660	9750	9660	12550	6770	9660	9709.70	1.66	0	1514	9740	9700	9630	9590	9520	9720	9610	26	2890	500	7140	10	1	5100000	496	76.54	1.08	12	0.59	127.00	9040.00	10220	20230721	-4.89	9300	20231205	4.52	10220	-4.89	20230721	9300	4.52	20231205	10220	-4.89	20230721	1945	399.74	20221228	0.00	N	391060	500	25 억		84824	N	N	0	N	00	N
11	20231228	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	70	2	0.72	244605230	25192	279.63	9660	9750	9660	12550	6770	9660	9709.64	1.66	0	1514	9740	9700	9630	9590	9520	9720	9610	26	2890	500	7140	10	1	5100000	496	76.61	1.08	12	0.49	127.00	9040.00	10220	20230721	-4.79	9300	20231205	4.62	10220	-4.79	20230721	9300	4.62	20231205	10220	-4.79	20230721	1945	400.26	20221228	0.00	N	391060	500	25 억		84824	N	N	0	N	00	N
12	20231228	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	50	2	0.52	13660790	1409	15.64	9660	9720	9660	12550	6770	9660	9695.38	1.66	0	104	9740	9700	9630	9590	9520	9720	9610	26	2890	500	7140	10	1	5100000	495	76.46	1.07	12	0.03	127.00	9040.00	10220	20230721	-4.99	9300	20231205	4.41	10220	-4.99	20230721	9300	4.41	20231205	10220	-4.99	20230721	1945	399.23	20221228	0.00	N	391060	500	25 억		84824	N	N	0	N	00	N
13	20231228	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	20	2	0.21	5208740	538	5.97	9660	9710	9660	12550	6770	9660	9681.67	1.66	0	-2	9740	9700	9630	9590	9520	9720	9610	26	2890	500	7140	10	1	5100000	494	76.22	1.07	12	0.01	127.00	9040.00	10220	20230721	-5.28	9300	20231205	4.09	10220	-5.28	20230721	9300	4.09	20231205	10220	-5.28	20230721	1945	397.69	20221228	0.00	N	391060	500	25 억		84824	N	N	0	N	00	N
14	20231228	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	10	2	0.10	4928200	509	5.65	9660	9710	9660	12550	6770	9660	9682.12	1.66	0	-2	9740	9700	9630	9590	9520	9720	9610	26	2890	500	7140	10	1	5100000	493	76.14	1.07	12	0.01	127.00	9040.00	10220	20230721	-5.38	9300	20231205	3.98	10220	-5.38	20230721	9300	3.98	20231205	10220	-5.38	20230721	1945	397.17	20221228	0.00	N	391060	500	25 억		84824	N	N	0	N	00	N
15	20231228	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	50	2	0.52	4792740	495	5.49	9660	9710	9660	12550	6770	9660	9682.30	1.66	0	-2	9740	9700	9630	9590	9520	9720	9610	26	2890	500	7140	10	1	5100000	495	76.46	1.07	12	0.01	127.00	9040.00	10220	20230721	-4.99	9300	20231205	4.41	10220	-4.99	20230721	9300	4.41	20231205	10220	-4.99	20230721	1945	399.23	20221228	0.00	N	391060	500	25 억		84824	N	N	0	N	00	N
16	20231228	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	20	2	0.21	3433940	355	3.94	9660	9680	9660	12550	6770	9660	9673.07	1.66	0	-2	9740	9700	9630	9590	9520	9720	9610	26	2890	500	7140	10	1	5100000	494	76.22	1.07	12	0.01	127.00	9040.00	10220	20230721	-5.28	9300	20231205	4.09	10220	-5.28	20230721	9300	4.09	20231205	10220	-5.28	20230721	1945	397.69	20221228	0.00	N	391060	500	25 억		84824	N	N	0	N	00	N
17	20231228	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	0	3	0.00	57960	6	0.07	9660	9660	9660	12550	6770	9660	9660.00	1.66	0	-2	9740	9700	9630	9590	9520	9720	9610	26	2890	500	7140	10	1	5100000	493	76.06	1.07	12	0.00	127.00	9040.00	10220	20230721	-5.48	9300	20231205	3.87	10220	-5.48	20230721	9300	3.87	20231205	10220	-5.48	20230721	1945	396.66	20221228	0.00	N	391060	500	25 억		84824	N	N	0	N	00	N
18	20231227	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	20	2	0.21	86370230	9009	52.56	9580	9670	9560	12530	6750	9640	9587.11	1.65	0	439	9773	9706	9613	9546	9453	9740	9580	26	2890	500	7130	10	1	5100000	493	76.06	1.07	12	0.18	127.00	9040.00	10220	20230721	-5.48	9300	20231205	3.87	10220	-5.48	20230721	9300	3.87	20231205	10220	-5.48	20230721	1945	396.66	20221227	0.00	N	391060	500	25 억		84387	N	N	0	N	00	N
19	20231227	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	0	3	0.00	79734120	8322	48.56	9580	9670	9560	12530	6750	9640	9581.12	1.65	0	437	9773	9706	9613	9546	9453	9740	9580	26	2890	500	7130	10	1	5100000	492	75.91	1.07	12	0.16	127.00	9040.00	10220	20230721	-5.68	9300	20231205	3.66	10220	-5.68	20230721	9300	3.66	20231205	10220	-5.68	20230721	1945	395.63	20221227	0.00	N	391060	500	25 억		84387	N	N	0	N	00	N
20	20231227	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	0	3	0.00	69081780	7217	42.11	9580	9640	9560	12530	6750	9640	9572.09	1.65	0	429	9773	9706	9613	9546	9453	9740	9580	26	2890	500	7130	10	1	5100000	492	75.91	1.07	12	0.14	127.00	9040.00	10220	20230721	-5.68	9300	20231205	3.66	10220	-5.68	20230721	9300	3.66	20231205	10220	-5.68	20230721	1945	395.63	20221227	0.00	N	391060	500	25 억		84387	N	N	0	N	00	N
21	20231227	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	9570	-70	5	-0.73	48552820	5074	29.60	9580	9620	9560	12530	6750	9640	9568.94	1.65	0	341	9773	9706	9613	9546	9453	9740	9580	26	2890	500	7130	10	1	5100000	488	75.35	1.06	12	0.10	127.00	9040.00	10220	20230721	-6.36	9300	20231205	2.90	10220	-6.36	20230721	9300	2.90	20231205	10220	-6.36	20230721	1945	392.03	20221227	0.00	N	391060	500	25 억		84387	N	N	0	N	00	N
22	20231227	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	9570	-70	5	-0.73	35373660	3697	21.57	9580	9620	9560	12530	6750	9640	9568.21	1.65	0	341	9773	9706	9613	9546	9453	9740	9580	26	2890	500	7130	10	1	5100000	488	75.35	1.06	12	0.07	127.00	9040.00	10220	20230721	-6.36	9300	20231205	2.90	10220	-6.36	20230721	9300	2.90	20231205	10220	-6.36	20230721	1945	392.03	20221227	0.00	N	391060	500	25 억		84387	N	N	0	N	00	N
23	20231227	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	9560	-80	5	-0.83	22073600	2307	13.46	9580	9620	9560	12530	6750	9640	9568.10	1.65	0	341	9773	9706	9613	9546	9453	9740	9580	26	2890	500	7130	10	1	5100000	488	75.28	1.06	12	0.05	127.00	9040.00	10220	20230721	-6.46	9300	20231205	2.80	10220	-6.46	20230721	9300	2.80	20231205	10220	-6.46	20230721	1945	391.52	20221227	0.00	N	391060	500	25 억		84387	N	N	0	N	00	N
24	20231227	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	9560	-80	5	-0.83	6738660	704	4.11	9580	9580	9560	12530	6750	9640	9571.96	1.65	0	341	9773	9706	9613	9546	9453	9740	9580	26	2890	500	7130	10	1	5100000	488	75.28	1.06	12	0.01	127.00	9040.00	10220	20230721	-6.46	9300	20231205	2.80	10220	-6.46	20230721	9300	2.80	20231205	10220	-6.46	20230721	1945	391.52	20221227	0.00	N	391060	500	25 억		84387	N	N	0	N	00	N
25	20231227	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	0	3	0.00	0	0	0.00	0	0	0	12530	6750	9640	0.00	1.65	0	0	9773	9706	9613	9546	9453	9740	9580	26	2890	500	7130	10	1	5100000	492	75.91	1.07	12	0.00	127.00	9040.00	10220	20230721	-5.68	9300	20231205	3.66	10220	-5.68	20230721	9300	3.66	20231205	10220	-5.68	20230721	1945	395.63	20221227	0.00	N	391060	500	25 억		84387	N	N	0	N	00	N
26	20231226	161236	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	20	2	0.21	164607590	17139	130.66	9620	9680	9520	12500	6740	9620	9604.27	1.66	0	-89	9733	9676	9593	9536	9453	9705	9565	26	2880	500	7110	10	1	5100000	492	75.91	1.07	12	0.34	127.00	9040.00	10220	20230721	-5.68	9300	20231205	3.66	10220	-5.68	20230721	9300	3.66	20231205	10220	-5.68	20230721	1945	395.63	20221226	0.00	N	391060	500	25 억		84476	N	N	0	N	00	N
27	20231226	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	0	3	0.00	164588310	17137	130.65	9620	9680	9520	12500	6740	9620	9604.27	1.66	0	-89	9733	9676	9593	9536	9453	9705	9565	26	2880	500	7110	10	1	5100000	491	75.75	1.06	12	0.34	127.00	9040.00	10220	20230721	-5.87	9300	20231205	3.44	10220	-5.87	20230721	9300	3.44	20231205	10220	-5.87	20230721	1945	394.60	20221226	0.00	N	391060	500	25 억		84476	N	N	0	N	00	N
28	20231226	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	9590	-30	5	-0.31	109081700	11381	86.77	9620	9680	9520	12500	6740	9620	9584.54	1.66	0	-89	9733	9676	9593	9536	9453	9705	9565	26	2880	500	7110	10	1	5100000	489	75.51	1.06	12	0.22	127.00	9040.00	10220	20230721	-6.16	9300	20231205	3.12	10220	-6.16	20230721	9300	3.12	20231205	10220	-6.16	20230721	1945	393.06	20221226	0.00	N	391060	500	25 억		84476	N	N	0	N	00	N
29	20231226	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	9550	-70	5	-0.73	49319220	5177	39.47	9620	9620	9520	12500	6740	9620	9526.60	1.66	0	2	9733	9676	9593	9536	9453	9705	9565	26	2880	500	7110	10	1	5100000	487	75.20	1.06	12	0.10	127.00	9040.00	10220	20230721	-6.56	9300	20231205	2.69	10220	-6.56	20230721	9300	2.69	20231205	10220	-6.56	20230721	1945	391.00	20221226	0.00	N	391060	500	25 억		84476	N	N	0	N	00	N
30	20231226	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	9520	-100	5	-1.04	31379690	3293	25.10	9620	9620	9520	12500	6740	9620	9529.21	1.66	0	-2	9733	9676	9593	9536	9453	9705	9565	26	2880	500	7110	10	1	5100000	486	74.96	1.05	12	0.06	127.00	9040.00	10220	20230721	-6.85	9300	20231205	2.37	10220	-6.85	20230721	9300	2.37	20231205	10220	-6.85	20230721	1945	389.46	20221226	0.00	N	391060	500	25 억		84476	N	N	0	N	00	N
31	20231226	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	9530	-90	5	-0.94	14731910	1546	11.79	9620	9620	9520	12500	6740	9620	9529.05	1.66	0	-2	9733	9676	9593	9536	9453	9705	9565	26	2880	500	7110	10	1	5100000	486	75.04	1.05	12	0.03	127.00	9040.00	10220	20230721	-6.75	9300	20231205	2.47	10220	-6.75	20230721	9300	2.47	20231205	10220	-6.75	20230721	1945	389.97	20221226	0.00	N	391060	500	25 억		84476	N	N	0	N	00	N
32	20231226	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	9530	-90	5	-0.94	3640620	382	2.91	9620	9620	9520	12500	6740	9620	9530.42	1.66	0	-2	9733	9676	9593	9536	9453	9705	9565	26	2880	500	7110	10	1	5100000	486	75.04	1.05	12	0.01	127.00	9040.00	10220	20230721	-6.75	9300	20231205	2.47	10220	-6.75	20230721	9300	2.47	20231205	10220	-6.75	20230721	1945	389.97	20221226	0.00	N	391060	500	25 억		84476	N	N	0	N	00	N
33	20231226	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	0	3	0.00	0	0	0.00	0	0	0	12500	6740	9620	0.00	1.66	0	0	9733	9676	9593	9536	9453	9705	9565	26	2880	500	7110	10	1	5100000	491	75.75	1.06	12	0.00	127.00	9040.00	10220	20230721	-5.87	9300	20231205	3.44	10220	-5.87	20230721	9300	3.44	20231205	10220	-5.87	20230721	1945	394.60	20221226	0.00	N	391060	500	25 억		84476	N	N	0	N	00	N
34	20231222	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	-50	5	-0.52	124958900	13096	149.53	9600	9650	9510	12570	6770	9670	9541.75	1.65	0	116	9743	9706	9653	9616	9563	9725	9635	26	2900	500	7150	10	1	5100000	491	75.75	1.06	12	0.26	127.00	9040.00	10220	20230721	-5.87	9300	20231205	3.44	10220	-5.87	20230721	9300	3.44	20231205	10220	-5.87	20230721	1945	394.60	20221222	0.00	N	391060	500	25 억		84360	N	N	0	N	00	N
35	20231222	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-70	5	-0.72	124459190	13044	148.94	9600	9650	9510	12570	6770	9670	9541.49	1.65	0	116	9743	9706	9653	9616	9563	9725	9635	26	2900	500	7150	10	1	5100000	490	75.59	1.06	12	0.26	127.00	9040.00	10220	20230721	-6.07	9300	20231205	3.23	10220	-6.07	20230721	9300	3.23	20231205	10220	-6.07	20230721	1945	393.57	20221222	0.00	N	391060	500	25 억		84360	N	N	0	N	00	N
36	20231222	141212	57	100.00	KOSDAQ		금융	N	N	N	N		N	9560	-110	5	-1.14	119362690	12510	142.84	9600	9650	9510	12570	6770	9670	9541.38	1.65	0	104	9743	9706	9653	9616	9563	9725	9635	26	2900	500	7150	10	1	5100000	488	75.28	1.06	12	0.25	127.00	9040.00	10220	20230721	-6.46	9300	20231205	2.80	10220	-6.46	20230721	9300	2.80	20231205	10220	-6.46	20230721	1945	391.52	20221222	0.00	N	391060	500	25 억		84360	N	N	0	N	00	N
37	20231222	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	9560	-110	5	-1.14	113644490	11911	136.00	9600	9650	9510	12570	6770	9670	9541.14	1.65	0	103	9743	9706	9653	9616	9563	9725	9635	26	2900	500	7150	10	1	5100000	488	75.28	1.06	12	0.23	127.00	9040.00	10220	20230721	-6.46	9300	20231205	2.80	10220	-6.46	20230721	9300	2.80	20231205	10220	-6.46	20230721	1945	391.52	20221222	0.00	N	391060	500	25 억		84360	N	N	0	N	00	N
38	20231222	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	9530	-140	5	-1.45	107136770	11229	128.21	9600	9650	9510	12570	6770	9670	9541.08	1.65	0	103	9743	9706	9653	9616	9563	9725	9635	26	2900	500	7150	10	1	5100000	486	75.04	1.05	12	0.22	127.00	9040.00	10220	20230721	-6.75	9300	20231205	2.47	10220	-6.75	20230721	9300	2.47	20231205	10220	-6.75	20230721	1945	389.97	20221222	0.00	N	391060	500	25 억		84360	N	N	0	N	00	N
39	20231222	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	9520	-150	5	-1.55	101435060	10631	121.39	9600	9650	9510	12570	6770	9670	9541.44	1.65	0	101	9743	9706	9653	9616	9563	9725	9635	26	2900	500	7150	10	1	5100000	486	74.96	1.05	12	0.21	127.00	9040.00	10220	20230721	-6.85	9300	20231205	2.37	10220	-6.85	20230721	9300	2.37	20231205	10220	-6.85	20230721	1945	389.46	20221222	0.00	N	391060	500	25 억		84360	N	N	0	N	00	N
40	20231222	101206	57	100.00	KOSDAQ		금융	N	N	N	N		N	9560	-110	5	-1.14	58471490	6115	69.82	9600	9650	9560	12570	6770	9670	9561.98	1.65	0	15	9743	9706	9653	9616	9563	9725	9635	26	2900	500	7150	10	1	5100000	488	75.28	1.06	12	0.12	127.00	9040.00	10220	20230721	-6.46	9300	20231205	2.80	10220	-6.46	20230721	9300	2.80	20231205	10220	-6.46	20230721	1945	391.52	20221222	0.00	N	391060	500	25 억		84360	N	N	0	N	00	N
41	20231222	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	-20	5	-0.21	19285530	2017	23.03	9600	9650	9560	12570	6770	9670	9561.49	1.65	0	4	9743	9706	9653	9616	9563	9725	9635	26	2900	500	7150	10	1	5100000	492	75.98	1.07	12	0.04	127.00	9040.00	10220	20230721	-5.58	9300	20231205	3.76	10220	-5.58	20230721	9300	3.76	20231205	10220	-5.58	20230721	1945	396.14	20221222	0.00	N	391060	500	25 억		84360	N	N	0	N	00	N
42	20231221	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-20	5	-0.21	84237650	8758	174.92	9620	9690	9600	12590	6790	9690	9618.37	1.65	0	-23	9736	9712	9666	9642	9596	9725	9655	26	2900	500	7170	10	1	5100000	493	76.14	1.07	12	0.17	127.00	9040.00	10220	20230721	-5.38	9300	20231205	3.98	10220	-5.38	20230721	9300	3.98	20231205	10220	-5.38	20230721	1940	398.45	20221221	0.00	N	391060	500	25 억		84383	N	N	0	N	00	N
43	20231221	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-20	5	-0.21	82497530	8578	171.32	9620	9690	9600	12590	6790	9690	9617.34	1.65	0	-23	9736	9712	9666	9642	9596	9725	9655	26	2900	500	7170	10	1	5100000	493	76.14	1.07	12	0.17	127.00	9040.00	10220	20230721	-5.38	9300	20231205	3.98	10220	-5.38	20230721	9300	3.98	20231205	10220	-5.38	20230721	1940	398.45	20221221	0.00	N	391060	500	25 억		84383	N	N	0	N	00	N
44	20231221	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	-70	5	-0.72	46583800	4850	96.86	9620	9690	9600	12590	6790	9690	9604.91	1.65	0	0	9736	9712	9666	9642	9596	9725	9655	26	2900	500	7170	10	1	5100000	491	75.75	1.06	12	0.10	127.00	9040.00	10220	20230721	-5.87	9300	20231205	3.44	10220	-5.87	20230721	9300	3.44	20231205	10220	-5.87	20230721	1940	395.88	20221221	0.00	N	391060	500	25 억		84383	N	N	0	N	00	N
45	20231221	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	-70	5	-0.72	46256760	4816	96.19	9620	9690	9600	12590	6790	9690	9604.81	1.65	0	0	9736	9712	9666	9642	9596	9725	9655	26	2900	500	7170	10	1	5100000	491	75.75	1.06	12	0.09	127.00	9040.00	10220	20230721	-5.87	9300	20231205	3.44	10220	-5.87	20230721	9300	3.44	20231205	10220	-5.87	20230721	1940	395.88	20221221	0.00	N	391060	500	25 억		84383	N	N	0	N	00	N
46	20231221	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-60	5	-0.62	46237520	4814	96.15	9620	9690	9600	12590	6790	9690	9604.80	1.65	0	0	9736	9712	9666	9642	9596	9725	9655	26	2900	500	7170	10	1	5100000	491	75.83	1.07	12	0.09	127.00	9040.00	10220	20230721	-5.77	9300	20231205	3.55	10220	-5.77	20230721	9300	3.55	20231205	10220	-5.77	20230721	1940	396.39	20221221	0.00	N	391060	500	25 억		84383	N	N	0	N	00	N
47	20231221	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-90	5	-0.93	45757400	4764	95.15	9620	9690	9600	12590	6790	9690	9604.83	1.65	0	0	9736	9712	9666	9642	9596	9725	9655	26	2900	500	7170	10	1	5100000	490	75.59	1.06	12	0.09	127.00	9040.00	10220	20230721	-6.07	9300	20231205	3.23	10220	-6.07	20230721	9300	3.23	20231205	10220	-6.07	20230721	1940	394.85	20221221	0.00	N	391060	500	25 억		84383	N	N	0	N	00	N
48	20231221	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-60	5	-0.62	1425960	148	2.96	9620	9690	9620	12590	6790	9690	9634.86	1.65	0	0	9736	9712	9666	9642	9596	9725	9655	26	2900	500	7170	10	1	5100000	491	75.83	1.07	12	0.00	127.00	9040.00	10220	20230721	-5.77	9300	20231205	3.55	10220	-5.77	20230721	9300	3.55	20231205	10220	-5.77	20230721	1940	396.39	20221221	0.00	N	391060	500	25 억		84383	N	N	0	N	00	N
49	20231221	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	-70	5	-0.72	38480	4	0.08	9620	9620	9620	12590	6790	9690	9620.00	1.65	0	0	9736	9712	9666	9642	9596	9725	9655	26	2900	500	7170	10	1	5100000	491	75.75	1.06	12	0.00	127.00	9040.00	10220	20230721	-5.87	9300	20231205	3.44	10220	-5.87	20230721	9300	3.44	20231205	10220	-5.87	20230721	1940	395.88	20221221	0.00	N	391060	500	25 억		84383	N	N	0	N	00	N
50	20231220	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	0	3	0.00	48228430	5007	26.85	9640	9690	9620	12590	6790	9690	9632.20	1.65	0	132	9836	9762	9686	9612	9536	9800	9650	26	2900	500	7170	10	1	5100000	494	76.30	1.07	12	0.10	127.00	9040.00	10220	20230721	-5.19	9300	20231205	4.19	10220	-5.19	20230721	9300	4.19	20231205	10220	-5.19	20230721	1940	399.48	20221221	0.00	N	391060	500	25 억		84251	N	N	0	N	00	N
51	20231220	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	-70	5	-0.72	44048780	4573	24.52	9640	9650	9620	12590	6790	9690	9632.36	1.65	0	130	9836	9762	9686	9612	9536	9800	9650	26	2900	500	7170	10	1	5100000	491	75.75	1.06	12	0.09	127.00	9040.00	10220	20230721	-5.87	9300	20231205	3.44	10220	-5.87	20230721	9300	3.44	20231205	10220	-5.87	20230721	1940	395.88	20221221	0.00	N	391060	500	25 억		84251	N	N	0	N	00	N
52	20231220	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-60	5	-0.62	28470960	2955	15.85	9640	9650	9620	12590	6790	9690	9634.84	1.65	0	113	9836	9762	9686	9612	9536	9800	9650	26	2900	500	7170	10	1	5100000	491	75.83	1.07	12	0.06	127.00	9040.00	10220	20230721	-5.77	9300	20231205	3.55	10220	-5.77	20230721	9300	3.55	20231205	10220	-5.77	20230721	1940	396.39	20221221	0.00	N	391060	500	25 억		84251	N	N	0	N	00	N
53	20231220	131316	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-60	5	-0.62	26976050	2800	15.02	9640	9650	9620	12590	6790	9690	9634.30	1.65	0	0	9836	9762	9686	9612	9536	9800	9650	26	2900	500	7170	10	1	5100000	491	75.83	1.07	12	0.05	127.00	9040.00	10220	20230721	-5.77	9300	20231205	3.55	10220	-5.77	20230721	9300	3.55	20231205	10220	-5.77	20230721	1940	396.39	20221221	0.00	N	391060	500	25 억		84251	N	N	0	N	00	N
54	20231220	121201	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	-50	5	-0.52	26619510	2763	14.82	9640	9650	9620	12590	6790	9690	9634.28	1.65	0	0	9836	9762	9686	9612	9536	9800	9650	26	2900	500	7170	10	1	5100000	492	75.91	1.07	12	0.05	127.00	9040.00	10220	20230721	-5.68	9300	20231205	3.66	10220	-5.68	20230721	9300	3.66	20231205	10220	-5.68	20230721	1940	396.91	20221221	0.00	N	391060	500	25 억		84251	N	N	0	N	00	N
55	20231220	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-60	5	-0.62	26523110	2753	14.76	9640	9650	9620	12590	6790	9690	9634.26	1.65	0	0	9836	9762	9686	9612	9536	9800	9650	26	2900	500	7170	10	1	5100000	491	75.83	1.07	12	0.05	127.00	9040.00	10220	20230721	-5.77	9300	20231205	3.55	10220	-5.77	20230721	9300	3.55	20231205	10220	-5.77	20230721	1940	396.39	20221221	0.00	N	391060	500	25 억		84251	N	N	0	N	00	N
56	20231220	101206	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-60	5	-0.62	4217200	438	2.35	9640	9650	9620	12590	6790	9690	9628.31	1.65	0	0	9836	9762	9686	9612	9536	9800	9650	26	2900	500	7170	10	1	5100000	491	75.83	1.07	12	0.01	127.00	9040.00	10220	20230721	-5.77	9300	20231205	3.55	10220	-5.77	20230721	9300	3.55	20231205	10220	-5.77	20230721	1940	396.39	20221221	0.00	N	391060	500	25 억		84251	N	N	0	N	00	N
57	20231220	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	-70	5	-0.72	2888060	300	1.61	9640	9640	9620	12590	6790	9690	9626.87	1.65	0	0	9836	9762	9686	9612	9536	9800	9650	26	2900	500	7170	10	1	5100000	491	75.75	1.06	12	0.01	127.00	9040.00	10220	20230721	-5.87	9300	20231205	3.44	10220	-5.87	20230721	9300	3.44	20231205	10220	-5.87	20230721	1940	395.88	20221221	0.00	N	391060	500	25 억		84251	N	N	0	N	00	N
58	20231219	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	180414450	18647	116.28	9640	9760	9610	12610	6790	9700	9675.25	1.65	0	-35	9933	9816	9723	9606	9513	9770	9560	26	2910	500	7170	10	1	5100000	494	76.30	1.07	12	0.37	127.00	9040.00	10220	20230721	-5.19	9300	20231205	4.19	10220	-5.19	20230721	9300	4.19	20231205	10220	-5.19	20230721	1940	399.48	20221221	0.00	N	391060	500	25 억		84286	N	N	0	N	00	N
59	20231219	151206	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-20	5	-0.21	180404760	18646	116.28	9640	9760	9610	12610	6790	9700	9675.25	1.65	0	-35	9933	9816	9723	9606	9513	9770	9560	26	2910	500	7170	10	1	5100000	494	76.22	1.07	12	0.37	127.00	9040.00	10220	20230721	-5.28	9300	20231205	4.09	10220	-5.28	20230721	9300	4.09	20231205	10220	-5.28	20230721	1940	398.97	20221221	0.00	N	391060	500	25 억		84286	N	N	0	N	00	N
60	20231219	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-20	5	-0.21	132668480	13707	85.48	9640	9760	9610	12610	6790	9700	9678.89	1.65	0	-33	9933	9816	9723	9606	9513	9770	9560	26	2910	500	7170	10	1	5100000	494	76.22	1.07	12	0.27	127.00	9040.00	10220	20230721	-5.28	9300	20231205	4.09	10220	-5.28	20230721	9300	4.09	20231205	10220	-5.28	20230721	1940	398.97	20221221	0.00	N	391060	500	25 억		84286	N	N	0	N	00	N
61	20231219	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-20	5	-0.21	127007780	13120	81.82	9640	9760	9610	12610	6790	9700	9680.47	1.65	0	0	9933	9816	9723	9606	9513	9770	9560	26	2910	500	7170	10	1	5100000	494	76.22	1.07	12	0.26	127.00	9040.00	10220	20230721	-5.28	9300	20231205	4.09	10220	-5.28	20230721	9300	4.09	20231205	10220	-5.28	20230721	1940	398.97	20221221	0.00	N	391060	500	25 억		84286	N	N	0	N	00	N
62	20231219	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	121306610	12528	78.12	9640	9760	9610	12610	6790	9700	9682.84	1.65	0	0	9933	9816	9723	9606	9513	9770	9560	26	2910	500	7170	10	1	5100000	495	76.38	1.07	12	0.25	127.00	9040.00	10220	20230721	-5.09	9300	20231205	4.30	10220	-5.09	20230721	9300	4.30	20231205	10220	-5.09	20230721	1940	400.00	20221221	0.00	N	391060	500	25 억		84286	N	N	0	N	00	N
63	20231219	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	121306610	12528	78.12	9640	9760	9610	12610	6790	9700	9682.84	1.65	0	0	9933	9816	9723	9606	9513	9770	9560	26	2910	500	7170	10	1	5100000	495	76.38	1.07	12	0.25	127.00	9040.00	10220	20230721	-5.09	9300	20231205	4.30	10220	-5.09	20230721	9300	4.30	20231205	10220	-5.09	20230721	1940	400.00	20221221	0.00	N	391060	500	25 억		84286	N	N	0	N	00	N
64	20231219	101201	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	72282710	7474	46.61	9640	9710	9610	12610	6790	9700	9671.22	1.65	0	0	9933	9816	9723	9606	9513	9770	9560	26	2910	500	7170	10	1	5100000	495	76.38	1.07	12	0.15	127.00	9040.00	10220	20230721	-5.09	9300	20231205	4.30	10220	-5.09	20230721	9300	4.30	20231205	10220	-5.09	20230721	1940	400.00	20221221	0.00	N	391060	500	25 억		84286	N	N	0	N	00	N
65	20231219	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	-90	5	-0.93	19228610	2000	12.47	9640	9640	9610	12610	6790	9700	9614.31	1.65	0	0	9933	9816	9723	9606	9513	9770	9560	26	2910	500	7170	10	1	5100000	490	75.67	1.06	12	0.04	127.00	9040.00	10220	20230721	-5.97	9300	20231205	3.33	10220	-5.97	20230721	9300	3.33	20231205	10220	-5.97	20230721	1940	395.36	20221221	0.00	N	391060	500	25 억		84286	N	N	0	N	00	N
66	20231218	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-80	5	-0.82	155415240	16036	177.41	9770	9840	9630	12710	6850	9780	9691.65	1.65	0	-42	9940	9860	9720	9640	9500	9900	9680	26	2930	500	7230	10	1	5100000	495	76.38	1.07	12	0.31	127.00	9040.00	10220	20230721	-5.09	9300	20231205	4.30	10220	-5.09	20230721	9300	4.30	20231205	10220	-5.09	20230721	1940	400.00	20221221	0.00	N	391060	500	25 억		84328	N	N	0	N	00	N
67	20231218	151200	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-80	5	-0.82	152883650	15775	174.52	9770	9840	9630	12710	6850	9780	9691.52	1.65	0	-41	9940	9860	9720	9640	9500	9900	9680	26	2930	500	7230	10	1	5100000	495	76.38	1.07	12	0.31	127.00	9040.00	10220	20230721	-5.09	9300	20231205	4.30	10220	-5.09	20230721	9300	4.30	20231205	10220	-5.09	20230721	1940	400.00	20221221	0.00	N	391060	500	25 억		84328	N	N	0	N	00	N
68	20231218	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-80	5	-0.82	136798940	14116	156.17	9770	9840	9630	12710	6850	9780	9691.06	1.65	0	-17	9940	9860	9720	9640	9500	9900	9680	26	2930	500	7230	10	1	5100000	495	76.38	1.07	12	0.28	127.00	9040.00	10220	20230721	-5.09	9300	20231205	4.30	10220	-5.09	20230721	9300	4.30	20231205	10220	-5.09	20230721	1940	400.00	20221221	0.00	N	391060	500	25 억		84328	N	N	0	N	00	N
69	20231218	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-80	5	-0.82	121997420	12585	139.23	9770	9840	9630	12710	6850	9780	9693.88	1.65	0	-2	9940	9860	9720	9640	9500	9900	9680	26	2930	500	7230	10	1	5100000	495	76.38	1.07	12	0.25	127.00	9040.00	10220	20230721	-5.09	9300	20231205	4.30	10220	-5.09	20230721	9300	4.30	20231205	10220	-5.09	20230721	1940	400.00	20221221	0.00	N	391060	500	25 억		84328	N	N	0	N	00	N
70	20231218	121151	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-120	5	-1.23	121987720	12584	139.22	9770	9840	9630	12710	6850	9780	9693.87	1.65	0	-2	9940	9860	9720	9640	9500	9900	9680	26	2930	500	7230	10	1	5100000	493	76.06	1.07	12	0.25	127.00	9040.00	10220	20230721	-5.48	9300	20231205	3.87	10220	-5.48	20230721	9300	3.87	20231205	10220	-5.48	20230721	1940	397.94	20221221	0.00	N	391060	500	25 억		84328	N	N	0	N	00	N
71	20231218	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-80	5	-0.82	103082300	10635	117.66	9770	9840	9630	12710	6850	9780	9692.74	1.65	0	-2	9940	9860	9720	9640	9500	9900	9680	26	2930	500	7230	10	1	5100000	495	76.38	1.07	12	0.21	127.00	9040.00	10220	20230721	-5.09	9300	20231205	4.30	10220	-5.09	20230721	9300	4.30	20231205	10220	-5.09	20230721	1940	400.00	20221221	0.00	N	391060	500	25 억		84328	N	N	0	N	00	N
72	20231218	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	-60	5	-0.61	1148740	118	1.31	9770	9840	9630	12710	6850	9780	9735.08	1.65	0	-1	9940	9860	9720	9640	9500	9900	9680	26	2930	500	7230	10	1	5100000	496	76.54	1.08	12	0.00	127.00	9040.00	10220	20230721	-4.89	9300	20231205	4.52	10220	-4.89	20230721	9300	4.52	20231205	10220	-4.89	20230721	1940	401.03	20221221	0.00	N	391060	500	25 억		84328	N	N	0	N	00	N
73	20231218	091149	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	-130	5	-1.33	780140	80	0.89	9770	9840	9630	12710	6850	9780	9751.75	1.65	0	0	9940	9860	9720	9640	9500	9900	9680	26	2930	500	7230	10	1	5100000	492	75.98	1.07	12	0.00	127.00	9040.00	10220	20230721	-5.58	9300	20231205	3.76	10220	-5.58	20230721	9300	3.76	20231205	10220	-5.58	20230721	1940	397.42	20221221	0.00	N	391060	500	25 억		84328	N	N	0	N	00	N
74	20231215	161152	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	110	2	1.14	87527110	9039	68.06	9670	9800	9580	12570	6770	9670	9683.27	1.65	0	-699	9750	9710	9660	9620	9570	9730	9640	26	2900	500	7150	10	1	5100000	499	77.01	1.08	12	0.18	127.00	9040.00	10220	20230721	-4.31	9300	20231205	5.16	10220	-4.31	20230721	9300	5.16	20231205	10220	-4.31	20230721	1940	404.12	20221221	0.00	N	391060	500	25 억		84357	N	N	0	N	00	N
75	20231215	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	110	2	1.14	83920720	8670	65.28	9670	9800	9580	12570	6770	9670	9679.44	1.65	0	-667	9750	9710	9660	9620	9570	9730	9640	26	2900	500	7150	10	1	5100000	499	77.01	1.08	12	0.17	127.00	9040.00	10220	20230721	-4.31	9300	20231205	5.16	10220	-4.31	20230721	9300	5.16	20231205	10220	-4.31	20230721	1940	404.12	20221221	0.00	N	391060	500	25 억		84357	N	N	0	N	00	N
76	20231215	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	70	2	0.72	42775670	4448	33.49	9670	9750	9580	12570	6770	9670	9616.83	1.65	0	-554	9750	9710	9660	9620	9570	9730	9640	26	2900	500	7150	10	1	5100000	497	76.69	1.08	12	0.09	127.00	9040.00	10220	20230721	-4.70	9300	20231205	4.73	10220	-4.70	20230721	9300	4.73	20231205	10220	-4.70	20230721	1940	402.06	20221221	0.00	N	391060	500	25 억		84357	N	N	0	N	00	N
77	20231215	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	-30	5	-0.31	14500040	1511	11.38	9670	9670	9580	12570	6770	9670	9596.32	1.65	0	-427	9750	9710	9660	9620	9570	9730	9640	26	2900	500	7150	10	1	5100000	492	75.91	1.07	12	0.03	127.00	9040.00	10220	20230721	-5.68	9300	20231205	3.66	10220	-5.68	20230721	9300	3.66	20231205	10220	-5.68	20230721	1940	396.91	20221221	0.00	N	391060	500	25 억		84357	N	N	0	N	00	N
78	20231215	121149	57	100.00	KOSDAQ		금융	N	N	N	N		N	9590	-80	5	-0.83	12888680	1343	10.11	9670	9670	9580	12570	6770	9670	9596.93	1.65	0	-312	9750	9710	9660	9620	9570	9730	9640	26	2900	500	7150	10	1	5100000	489	75.51	1.06	12	0.03	127.00	9040.00	10220	20230721	-6.16	9300	20231205	3.12	10220	-6.16	20230721	9300	3.12	20231205	10220	-6.16	20230721	1940	394.33	20221221	0.00	N	391060	500	25 억		84357	N	N	0	N	00	N
79	20231215	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-10	5	-0.10	8400200	875	6.59	9670	9670	9580	12570	6770	9670	9600.23	1.65	0	-190	9750	9710	9660	9620	9570	9730	9640	26	2900	500	7150	10	1	5100000	493	76.06	1.07	12	0.02	127.00	9040.00	10220	20230721	-5.48	9300	20231205	3.87	10220	-5.48	20230721	9300	3.87	20231205	10220	-5.48	20230721	1940	397.94	20221221	0.00	N	391060	500	25 억		84357	N	N	0	N	00	N
80	20231215	101149	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-70	5	-0.72	7037720	733	5.52	9670	9670	9580	12570	6770	9670	9601.26	1.65	0	-82	9750	9710	9660	9620	9570	9730	9640	26	2900	500	7150	10	1	5100000	490	75.59	1.06	12	0.01	127.00	9040.00	10220	20230721	-6.07	9300	20231205	3.23	10220	-6.07	20230721	9300	3.23	20231205	10220	-6.07	20230721	1940	394.85	20221221	0.00	N	391060	500	25 억		84357	N	N	0	N	00	N
81	20231215	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	0	3	0.00	0	0	0.00	0	0	0	12570	6770	9670	0.00	1.65	0	0	9750	9710	9660	9620	9570	9730	9640	26	2900	500	7150	10	1	5100000	493	76.14	1.07	12	0.00	127.00	9040.00	10220	20230721	-5.38	9300	20231205	3.98	10220	-5.38	20230721	9300	3.98	20231205	10220	-5.38	20230721	1940	398.45	20221221	0.00	N	391060	500	25 억		84357	N	N	0	N	00	N
82	20231214	161144	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-20	5	-0.21	128175820	13277	410.67	9610	9700	9610	12590	6790	9690	9653.97	1.65	0	9	9790	9740	9670	9620	9550	9765	9645	26	2900	500	7170	10	1	5100000	493	76.14	1.07	12	0.26	127.00	9040.00	10220	20230721	-5.38	9300	20231205	3.98	10220	-5.38	20230721	9300	3.98	20231205	10220	-5.38	20230721	1940	398.45	20221221	0.00	N	391060	500	25 억		84348	N	N	0	N	00	N
83	20231214	151224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-20	5	-0.21	123013140	12743	394.15	9610	9700	9610	12590	6790	9690	9653.39	1.65	0	9	9790	9740	9670	9620	9550	9765	9645	26	2900	500	7170	10	1	5100000	493	76.14	1.07	12	0.25	127.00	9040.00	10220	20230721	-5.38	9300	20231205	3.98	10220	-5.38	20230721	9300	3.98	20231205	10220	-5.38	20230721	1940	398.45	20221221	0.00	N	391060	500	25 억		84348	N	N	0	N	00	N
84	20231214	141151	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-10	5	-0.10	85425230	8848	273.68	9610	9700	9610	12590	6790	9690	9654.75	1.65	0	5	9790	9740	9670	9620	9550	9765	9645	26	2900	500	7170	10	1	5100000	494	76.22	1.07	12	0.17	127.00	9040.00	10220	20230721	-5.28	9300	20231205	4.09	10220	-5.28	20230721	9300	4.09	20231205	10220	-5.28	20230721	1940	398.97	20221221	0.00	N	391060	500	25 억		84348	N	N	0	N	00	N
85	20231214	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-30	5	-0.31	15642230	1617	50.02	9610	9700	9610	12590	6790	9690	9673.61	1.65	0	4	9790	9740	9670	9620	9550	9765	9645	26	2900	500	7170	10	1	5100000	493	76.06	1.07	12	0.03	127.00	9040.00	10220	20230721	-5.48	9300	20231205	3.87	10220	-5.48	20230721	9300	3.87	20231205	10220	-5.48	20230721	1940	397.94	20221221	0.00	N	391060	500	25 억		84348	N	N	0	N	00	N
86	20231214	121244	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-30	5	-0.31	14386020	1487	45.99	9610	9700	9610	12590	6790	9690	9674.53	1.65	0	3	9790	9740	9670	9620	9550	9765	9645	26	2900	500	7170	10	1	5100000	493	76.06	1.07	12	0.03	127.00	9040.00	10220	20230721	-5.48	9300	20231205	3.87	10220	-5.48	20230721	9300	3.87	20231205	10220	-5.48	20230721	1940	397.94	20221221	0.00	N	391060	500	25 억		84348	N	N	0	N	00	N
87	20231214	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	-40	5	-0.41	12726100	1315	40.67	9610	9700	9610	12590	6790	9690	9677.64	1.65	0	3	9790	9740	9670	9620	9550	9765	9645	26	2900	500	7170	10	1	5100000	492	75.98	1.07	12	0.03	127.00	9040.00	10220	20230721	-5.58	9300	20231205	3.76	10220	-5.58	20230721	9300	3.76	20231205	10220	-5.58	20230721	1940	397.42	20221221	0.00	N	391060	500	25 억		84348	N	N	0	N	00	N
88	20231214	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	-40	5	-0.41	11355800	1173	36.28	9610	9700	9610	12590	6790	9690	9680.99	1.65	0	3	9790	9740	9670	9620	9550	9765	9645	26	2900	500	7170	10	1	5100000	492	75.98	1.07	12	0.02	127.00	9040.00	10220	20230721	-5.58	9300	20231205	3.76	10220	-5.58	20230721	9300	3.76	20231205	10220	-5.58	20230721	1940	397.42	20221221	0.00	N	391060	500	25 억		84348	N	N	0	N	00	N
89	20231214	091114	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	0	3	0.00	6084790	629	19.46	9610	9690	9610	12590	6790	9690	9673.75	1.65	0	3	9790	9740	9670	9620	9550	9765	9645	26	2900	500	7170	10	1	5100000	494	76.30	1.07	12	0.01	127.00	9040.00	10220	20230721	-5.19	9300	20231205	4.19	10220	-5.19	20230721	9300	4.19	20231205	10220	-5.19	20230721	1940	399.48	20221221	0.00	N	391060	500	25 억		84348	N	N	0	N	00	N
90	20231213	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-40	5	-0.41	31254610	3233	20.15	9630	9720	9600	12640	6820	9730	9667.37	1.65	0	-24	9823	9776	9693	9646	9563	9735	9605	26	2910	500	7200	10	1	5100000	494	76.30	1.07	12	0.06	127.00	9040.00	10220	20230721	-5.19	9300	20231205	4.19	10220	-5.19	20230721	9300	4.19	20231205	10220	-5.19	20230721	1940	399.48	20221221	0.00	N	391060	500	25 억		84372	N	N	0	N	00	N
91	20231213	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-30	5	-0.31	27949470	2892	18.02	9630	9720	9600	12640	6820	9730	9664.41	1.65	0	-24	9823	9776	9693	9646	9563	9735	9605	26	2910	500	7200	10	1	5100000	495	76.38	1.07	12	0.06	127.00	9040.00	10220	20230721	-5.09	9300	20231205	4.30	10220	-5.09	20230721	9300	4.30	20231205	10220	-5.09	20230721	1940	400.00	20221221	0.00	N	391060	500	25 억		84372	N	N	0	N	00	N
92	20231213	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-40	5	-0.41	10752310	1115	6.95	9630	9720	9600	12640	6820	9730	9643.33	1.65	0	-3	9823	9776	9693	9646	9563	9735	9605	26	2910	500	7200	10	1	5100000	494	76.30	1.07	12	0.02	127.00	9040.00	10220	20230721	-5.19	9300	20231205	4.19	10220	-5.19	20230721	9300	4.19	20231205	10220	-5.19	20230721	1940	399.48	20221221	0.00	N	391060	500	25 억		84372	N	N	0	N	00	N
93	20231213	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-30	5	-0.31	10558510	1095	6.82	9630	9720	9600	12640	6820	9730	9642.47	1.65	0	-3	9823	9776	9693	9646	9563	9735	9605	26	2910	500	7200	10	1	5100000	495	76.38	1.07	12	0.02	127.00	9040.00	10220	20230721	-5.09	9300	20231205	4.30	10220	-5.09	20230721	9300	4.30	20231205	10220	-5.09	20230721	1940	400.00	20221221	0.00	N	391060	500	25 억		84372	N	N	0	N	00	N
94	20231213	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-30	5	-0.31	9598210	996	6.21	9630	9720	9600	12640	6820	9730	9636.76	1.65	0	-3	9823	9776	9693	9646	9563	9735	9605	26	2910	500	7200	10	1	5100000	495	76.38	1.07	12	0.02	127.00	9040.00	10220	20230721	-5.09	9300	20231205	4.30	10220	-5.09	20230721	9300	4.30	20231205	10220	-5.09	20230721	1940	400.00	20221221	0.00	N	391060	500	25 억		84372	N	N	0	N	00	N
95	20231213	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-100	5	-1.03	9578810	994	6.20	9630	9720	9600	12640	6820	9730	9636.63	1.65	0	-3	9823	9776	9693	9646	9563	9735	9605	26	2910	500	7200	10	1	5100000	491	75.83	1.07	12	0.02	127.00	9040.00	10220	20230721	-5.77	9300	20231205	3.55	10220	-5.77	20230721	9300	3.55	20231205	10220	-5.77	20230721	1940	396.39	20221221	0.00	N	391060	500	25 억		84372	N	N	0	N	00	N
96	20231213	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-70	5	-0.72	1190660	123	0.77	9630	9720	9620	12640	6820	9730	9680.16	1.65	0	-2	9823	9776	9693	9646	9563	9735	9605	26	2910	500	7200	10	1	5100000	493	76.06	1.07	12	0.00	127.00	9040.00	10220	20230721	-5.48	9300	20231205	3.87	10220	-5.48	20230721	9300	3.87	20231205	10220	-5.48	20230721	1940	397.94	20221221	0.00	N	391060	500	25 억		84372	N	N	0	N	00	N
97	20231213	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	0	3	0.00	0	0	0.00	0	0	0	12640	6820	9730	0.00	1.65	0	0	9823	9776	9693	9646	9563	9735	9605	26	2910	500	7200	10	1	5100000	496	76.61	1.08	12	0.00	127.00	9040.00	10220	20230721	-4.79	9300	20231205	4.62	10220	-4.79	20230721	9300	4.62	20231205	10220	-4.79	20230721	1940	401.55	20221221	0.00	N	391060	500	25 억		84372	N	N	0	N	00	N
98	20231212	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-10	5	-0.10	154766650	16045	971.25	9740	9740	9610	12660	6820	9740	9645.79	1.66	0	-170	9853	9796	9683	9626	9513	9825	9655	26	2920	500	7200	10	1	5100000	496	76.61	1.08	12	0.31	127.00	9040.00	10220	20230721	-4.79	9300	20231205	4.62	10220	-4.79	20230721	9300	4.62	20231205	10220	-4.79	20230721	1940	401.55	20221221	0.00	N	391060	500	25 억		84542	N	N	0	N	00	N
99	20231212	151124	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	-20	5	-0.21	154756920	16044	971.19	9740	9740	9610	12660	6820	9740	9645.78	1.66	0	-170	9853	9796	9683	9626	9513	9825	9655	26	2920	500	7200	10	1	5100000	496	76.54	1.08	12	0.31	127.00	9040.00	10220	20230721	-4.89	9300	20231205	4.52	10220	-4.89	20230721	9300	4.52	20231205	10220	-4.89	20230721	1940	401.03	20221221	0.00	N	391060	500	25 억		84542	N	N	0	N	00	N
100	20231212	141021	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	-100	5	-1.03	83005070	8603	520.76	9740	9740	9610	12660	6820	9740	9648.39	1.66	0	-130	9853	9796	9683	9626	9513	9825	9655	26	2920	500	7200	10	1	5100000	492	75.91	1.07	12	0.17	127.00	9040.00	10220	20230721	-5.68	9300	20231205	3.66	10220	-5.68	20230721	9300	3.66	20231205	10220	-5.68	20230721	1940	396.91	20221221	0.00	N	391060	500	25 억		84542	N	N	0	N	00	N
101	20231212	131027	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-70	5	-0.72	26968990	2790	168.89	9740	9740	9650	12660	6820	9740	9666.30	1.66	0	-126	9853	9796	9683	9626	9513	9825	9655	26	2920	500	7200	10	1	5100000	493	76.14	1.07	12	0.05	127.00	9040.00	10220	20230721	-5.38	9300	20231205	3.98	10220	-5.38	20230721	9300	3.98	20231205	10220	-5.38	20230721	1940	398.45	20221221	0.00	N	391060	500	25 억		84542	N	N	0	N	00	N
102	20231212	121016	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-80	5	-0.82	18079310	1870	113.20	9740	9740	9650	12660	6820	9740	9668.08	1.66	0	-82	9853	9796	9683	9626	9513	9825	9655	26	2920	500	7200	10	1	5100000	493	76.06	1.07	12	0.04	127.00	9040.00	10220	20230721	-5.48	9300	20231205	3.87	10220	-5.48	20230721	9300	3.87	20231205	10220	-5.48	20230721	1940	397.94	20221221	0.00	N	391060	500	25 억		84542	N	N	0	N	00	N
103	20231212	111033	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	-20	5	-0.21	6870310	710	42.98	9740	9740	9650	12660	6820	9740	9676.49	1.66	0	-9	9853	9796	9683	9626	9513	9825	9655	26	2920	500	7200	10	1	5100000	496	76.54	1.08	12	0.01	127.00	9040.00	10220	20230721	-4.89	9300	20231205	4.52	10220	-4.89	20230721	9300	4.52	20231205	10220	-4.89	20230721	1940	401.03	20221221	0.00	N	391060	500	25 억		84542	N	N	0	N	00	N
104	20231212	101116	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	0	3	0.00	301070	31	1.88	9740	9740	9650	12660	6820	9740	9711.94	1.66	0	0	9853	9796	9683	9626	9513	9825	9655	26	2920	500	7200	10	1	5100000	497	76.69	1.08	12	0.00	127.00	9040.00	10220	20230721	-4.70	9300	20231205	4.73	10220	-4.70	20230721	9300	4.73	20231205	10220	-4.70	20230721	1940	402.06	20221221	0.00	N	391060	500	25 억		84542	N	N	0	N	00	N
105	20231212	091116	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	0	3	0.00	9740	1	0.06	9740	9740	9740	12660	6820	9740	9740.00	1.66	0	0	9853	9796	9683	9626	9513	9825	9655	26	2920	500	7200	10	1	5100000	497	76.69	1.08	12	0.00	127.00	9040.00	10220	20230721	-4.70	9300	20231205	4.73	10220	-4.70	20230721	9300	4.73	20231205	10220	-4.70	20230721	1940	402.06	20221221	0.00	N	391060	500	25 억		84542	N	N	0	N	00	N
106	20231211	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	80	2	0.83	15963450	1652	46.69	9590	9740	9570	12550	6770	9660	9663.11	1.66	38	-4	9753	9706	9613	9566	9473	9730	9590	26	2890	500	7140	10	1	5100000	497	76.69	1.08	12	0.03	127.00	9040.00	10220	20230721	-4.70	9300	20231205	4.73	10220	-4.70	20230721	9300	4.73	20231205	10220	-4.70	20230721	1940	402.06	20221221	0.00	N	391060	500	25 억		84584	N	N	0	N	00	N
107	20231211	151114	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	20	2	0.21	15827650	1638	46.30	9590	9690	9570	12550	6770	9660	9662.79	1.66	38	-4	9753	9706	9613	9566	9473	9730	9590	26	2890	500	7140	10	1	5100000	494	76.22	1.07	12	0.03	127.00	9040.00	10220	20230721	-5.28	9300	20231205	4.09	10220	-5.28	20230721	9300	4.09	20231205	10220	-5.28	20230721	1940	398.97	20221221	0.00	N	391060	500	25 억		84584	N	N	0	N	00	N
108	20231211	141115	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	0	3	0.00	6409690	664	18.77	9590	9690	9570	12550	6770	9660	9653.15	1.66	38	-1	9753	9706	9613	9566	9473	9730	9590	26	2890	500	7140	10	1	5100000	493	76.06	1.07	12	0.01	127.00	9040.00	10220	20230721	-5.48	9300	20231205	3.87	10220	-5.48	20230721	9300	3.87	20231205	10220	-5.48	20230721	1940	397.94	20221221	0.00	N	391060	500	25 억		84584	N	N	0	N	00	N
109	20231211	131111	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	30	2	0.31	4900410	508	14.36	9590	9690	9570	12550	6770	9660	9646.48	1.66	38	8	9753	9706	9613	9566	9473	9730	9590	26	2890	500	7140	10	1	5100000	494	76.30	1.07	12	0.01	127.00	9040.00	10220	20230721	-5.19	9300	20231205	4.19	10220	-5.19	20230721	9300	4.19	20231205	10220	-5.19	20230721	1940	399.48	20221221	0.00	N	391060	500	25 억		84584	N	N	0	N	00	N
110	20231211	121114	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	0	3	0.00	3340700	347	9.81	9590	9660	9570	12550	6770	9660	9627.38	1.66	38	13	9753	9706	9613	9566	9473	9730	9590	26	2890	500	7140	10	1	5100000	493	76.06	1.07	12	0.01	127.00	9040.00	10220	20230721	-5.48	9300	20231205	3.87	10220	-5.48	20230721	9300	3.87	20231205	10220	-5.48	20230721	1940	397.94	20221221	0.00	N	391060	500	25 억		84584	N	N	0	N	00	N
111	20231211	111108	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	0	3	0.00	2240470	233	6.59	9590	9660	9570	12550	6770	9660	9615.75	1.66	38	5	9753	9706	9613	9566	9473	9730	9590	26	2890	500	7140	10	1	5100000	493	76.06	1.07	12	0.00	127.00	9040.00	10220	20230721	-5.48	9300	20231205	3.87	10220	-5.48	20230721	9300	3.87	20231205	10220	-5.48	20230721	1940	397.94	20221221	0.00	N	391060	500	25 억		84584	N	N	0	N	00	N
112	20231211	101107	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	-40	5	-0.41	2144200	223	6.30	9590	9660	9570	12550	6770	9660	9615.25	1.66	38	6	9753	9706	9613	9566	9473	9730	9590	26	2890	500	7140	10	1	5100000	491	75.75	1.06	12	0.00	127.00	9040.00	10220	20230721	-5.87	9300	20231205	3.44	10220	-5.87	20230721	9300	3.44	20231205	10220	-5.87	20230721	1940	395.88	20221221	0.00	N	391060	500	25 억		84584	N	N	0	N	00	N
113	20231211	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	9570	-90	5	-0.93	95820	10	0.28	9590	9590	9570	12550	6770	9660	9582.00	1.66	38	10	9753	9706	9613	9566	9473	9730	9590	26	2890	500	7140	10	1	5100000	488	75.35	1.06	12	0.00	127.00	9040.00	10220	20230721	-6.36	9300	20231205	2.90	10220	-6.36	20230721	9300	2.90	20231205	10220	-6.36	20230721	1940	393.30	20221221	0.00	N	391060	500	25 억		84584	N	N	0	N	00	N
114	20231208	161059	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	0	3	0.00	33862430	3538	12.29	9660	9660	9520	12550	6770	9660	9571.07	1.66	0	-38	9840	9750	9600	9510	9360	9795	9555	26	2890	500	7140	10	1	5100000	493	76.06	1.07	12	0.07	127.00	9040.00	10220	20230721	-5.48	9300	20231205	3.87	10220	-5.48	20230721	9300	3.87	20231205	10220	-5.48	20230721	1940	397.94	20221221	0.00	N	391060	500	25 억		84584	N	N	0	N	00	N
115	20231208	151101	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	0	3	0.00	33514670	3502	12.16	9660	9660	9520	12550	6770	9660	9570.15	1.66	0	-38	9840	9750	9600	9510	9360	9795	9555	26	2890	500	7140	10	1	5100000	493	76.06	1.07	12	0.07	127.00	9040.00	10220	20230721	-5.48	9300	20231205	3.87	10220	-5.48	20230721	9300	3.87	20231205	10220	-5.48	20230721	1940	397.94	20221221	0.00	N	391060	500	25 억		84584	N	N	0	N	00	N
116	20231208	141101	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-60	5	-0.62	29992070	3136	10.89	9660	9660	9520	12550	6770	9660	9563.80	1.66	0	-40	9840	9750	9600	9510	9360	9795	9555	26	2890	500	7140	10	1	5100000	490	75.59	1.06	12	0.06	127.00	9040.00	10220	20230721	-6.07	9300	20231205	3.23	10220	-6.07	20230721	9300	3.23	20231205	10220	-6.07	20230721	1940	394.85	20221221	0.00	N	391060	500	25 억		84584	N	N	0	N	00	N
117	20231208	131059	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-60	5	-0.62	26209140	2742	9.52	9660	9660	9520	12550	6770	9660	9558.40	1.66	0	-37	9840	9750	9600	9510	9360	9795	9555	26	2890	500	7140	10	1	5100000	490	75.59	1.06	12	0.05	127.00	9040.00	10220	20230721	-6.07	9300	20231205	3.23	10220	-6.07	20230721	9300	3.23	20231205	10220	-6.07	20230721	1940	394.85	20221221	0.00	N	391060	500	25 억		84584	N	N	0	N	00	N
118	20231208	121055	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	-10	5	-0.10	21206760	2221	7.71	9660	9660	9520	12550	6770	9660	9548.29	1.66	0	-36	9840	9750	9600	9510	9360	9795	9555	26	2890	500	7140	10	1	5100000	492	75.98	1.07	12	0.04	127.00	9040.00	10220	20230721	-5.58	9300	20231205	3.76	10220	-5.58	20230721	9300	3.76	20231205	10220	-5.58	20230721	1940	397.42	20221221	0.00	N	391060	500	25 억		84584	N	N	0	N	00	N
119	20231208	111051	57	100.00	KOSDAQ		금융	N	N	N	N		N	9540	-120	5	-1.24	15436850	1618	5.62	9660	9660	9520	12550	6770	9660	9540.70	1.66	0	-33	9840	9750	9600	9510	9360	9795	9555	26	2890	500	7140	10	1	5100000	487	75.12	1.06	12	0.03	127.00	9040.00	10220	20230721	-6.65	9300	20231205	2.58	10220	-6.65	20230721	9300	2.58	20231205	10220	-6.65	20230721	1940	391.75	20221221	0.00	N	391060	500	25 억		84584	N	N	0	N	00	N
120	20231208	101101	57	100.00	KOSDAQ		금융	N	N	N	N		N	9540	-120	5	-1.24	8858300	929	3.23	9660	9660	9520	12550	6770	9660	9535.31	1.66	0	-27	9840	9750	9600	9510	9360	9795	9555	26	2890	500	7140	10	1	5100000	487	75.12	1.06	12	0.02	127.00	9040.00	10220	20230721	-6.65	9300	20231205	2.58	10220	-6.65	20230721	9300	2.58	20231205	10220	-6.65	20230721	1940	391.75	20221221	0.00	N	391060	500	25 억		84584	N	N	0	N	00	N
121	20231208	091050	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	0	3	0.00	9660	1	0.00	9660	9660	9660	12550	6770	9660	9660.00	1.66	0	0	9840	9750	9600	9510	9360	9795	9555	26	2890	500	7140	10	1	5100000	493	76.06	1.07	12	0.00	127.00	9040.00	10220	20230721	-5.48	9300	20231205	3.87	10220	-5.48	20230721	9300	3.87	20231205	10220	-5.48	20230721	1940	397.94	20221221	0.00	N	391060	500	25 억		84584	N	N	0	N	00	N
122	20231207	161049	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	200	2	2.11	274879280	28796	32.23	9470	9690	9450	12290	6630	9460	9545.75	1.64	0	833	9940	9700	9550	9310	9160	9625	9235	26	2830	500	7000	10	1	5100000	493	76.06	1.07	12	0.56	127.00	9040.00	10220	20230721	-5.48	9300	20231205	3.87	10220	-5.48	20230721	9300	3.87	20231205	10220	-5.48	20230721	1940	397.94	20221221	0.00	N	391060	500	25 억		83751	N	N	0	N	00	N
123	20231207	151053	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	190	2	2.01	262996480	27566	30.86	9470	9690	9450	12290	6630	9460	9540.61	1.64	0	768	9940	9700	9550	9310	9160	9625	9235	26	2830	500	7000	10	1	5100000	492	75.98	1.07	12	0.54	127.00	9040.00	10220	20230721	-5.58	9300	20231205	3.76	10220	-5.58	20230721	9300	3.76	20231205	10220	-5.58	20230721	1940	397.42	20221221	0.00	N	391060	500	25 억		83751	N	N	0	N	00	N
124	20231207	141051	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	140	2	1.48	187811310	19771	22.13	9470	9690	9450	12290	6630	9460	9499.33	1.64	0	702	9940	9700	9550	9310	9160	9625	9235	26	2830	500	7000	10	1	5100000	490	75.59	1.06	12	0.39	127.00	9040.00	10220	20230721	-6.07	9300	20231205	3.23	10220	-6.07	20230721	9300	3.23	20231205	10220	-6.07	20230721	1940	394.85	20221221	0.00	N	391060	500	25 억		83751	N	N	0	N	00	N
125	20231207	131050	57	100.00	KOSDAQ		금융	N	N	N	N		N	9490	30	2	0.32	148653830	15663	17.53	9470	9690	9450	12290	6630	9460	9490.76	1.64	0	499	9940	9700	9550	9310	9160	9625	9235	26	2830	500	7000	10	1	5100000	484	74.72	1.05	12	0.31	127.00	9040.00	10220	20230721	-7.14	9300	20231205	2.04	10220	-7.14	20230721	9300	2.04	20231205	10220	-7.14	20230721	1940	389.18	20221221	0.00	N	391060	500	25 억		83751	N	N	0	N	00	N
126	20231207	121050	57	100.00	KOSDAQ		금융	N	N	N	N		N	9500	40	2	0.42	121986150	12854	14.39	9470	9690	9450	12290	6630	9460	9490.13	1.64	0	218	9940	9700	9550	9310	9160	9625	9235	26	2830	500	7000	10	1	5100000	485	74.80	1.05	12	0.25	127.00	9040.00	10220	20230721	-7.05	9300	20231205	2.15	10220	-7.05	20230721	9300	2.15	20231205	10220	-7.05	20230721	1940	389.69	20221221	0.00	N	391060	500	25 억		83751	N	N	0	N	00	N
127	20231207	111037	57	100.00	KOSDAQ		금융	N	N	N	N		N	9480	20	2	0.21	97019050	10224	11.44	9470	9690	9450	12290	6630	9460	9489.34	1.64	0	-1	9940	9700	9550	9310	9160	9625	9235	26	2830	500	7000	10	1	5100000	483	74.65	1.05	12	0.20	127.00	9040.00	10220	20230721	-7.24	9300	20231205	1.94	10220	-7.24	20230721	9300	1.94	20231205	10220	-7.24	20230721	1940	388.66	20221221	0.00	N	391060	500	25 억		83751	N	N	0	N	00	N
128	20231207	101044	57	100.00	KOSDAQ		금융	N	N	N	N		N	9490	30	2	0.32	42360490	4464	5.00	9470	9690	9450	12290	6630	9460	9489.36	1.64	0	-3	9940	9700	9550	9310	9160	9625	9235	26	2830	500	7000	10	1	5100000	484	74.72	1.05	12	0.09	127.00	9040.00	10220	20230721	-7.14	9300	20231205	2.04	10220	-7.14	20230721	9300	2.04	20231205	10220	-7.14	20230721	1940	389.18	20221221	0.00	N	391060	500	25 억		83751	N	N	0	N	00	N
129	20231207	091049	57	100.00	KOSDAQ		금융	N	N	N	N		N	9450	-10	5	-0.11	1266770	134	0.15	9470	9470	9450	12290	6630	9460	9453.51	1.64	0	0	9940	9700	9550	9310	9160	9625	9235	26	2830	500	7000	10	1	5100000	482	74.41	1.05	12	0.00	127.00	9040.00	10220	20230721	-7.53	9300	20231205	1.61	10220	-7.53	20230721	9300	1.61	20231205	10220	-7.53	20230721	1940	387.11	20221221	0.00	N	391060	500	25 억		83751	N	N	0	N	00	N
130	20231206	161038	57	100.00	KOSDAQ		금융	N	N	N	N		N	9460	-140	5	-1.46	844126900	89339	42.03	9600	9790	9400	12480	6720	9600	9448.58	1.64	0	-19755	10373	9986	9643	9256	8913	9815	9085	26	2880	500	7100	10	1	5100000	482	74.49	1.05	12	1.75	127.00	9040.00	10220	20230721	-7.44	9300	20231205	1.72	10220	-7.44	20230721	9300	1.72	20231205	10220	-7.44	20230721	1940	387.63	20221221	0.00	N	391060	500	25 억		83506	N	N	0	N	00	N
131	20231206	151056	57	100.00	KOSDAQ		금융	N	N	N	N		N	9490	-110	5	-1.15	805500190	85269	40.12	9600	9790	9400	12480	6720	9600	9446.58	1.64	0	-19886	10373	9986	9643	9256	8913	9815	9085	26	2880	500	7100	10	1	5100000	484	74.72	1.05	12	1.67	127.00	9040.00	10220	20230721	-7.14	9300	20231205	2.04	10220	-7.14	20230721	9300	2.04	20231205	10220	-7.14	20230721	1940	389.18	20221221	0.00	N	391060	500	25 억		83506	N	N	0	N	00	N
132	20231206	141051	57	100.00	KOSDAQ		금융	N	N	N	N		N	9430	-170	5	-1.77	747377560	79109	37.22	9600	9790	9400	12480	6720	9600	9447.44	1.64	0	-16790	10373	9986	9643	9256	8913	9815	9085	26	2880	500	7100	10	1	5100000	481	74.25	1.04	12	1.55	127.00	9040.00	10220	20230721	-7.73	9300	20231205	1.40	10220	-7.73	20230721	9300	1.40	20231205	10220	-7.73	20230721	1940	386.08	20221221	0.00	N	391060	500	25 억		83506	N	N	0	N	00	N
133	20231206	131039	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	-200	5	-2.08	639088090	67620	31.81	9600	9790	9400	12480	6720	9600	9451.17	1.64	0	-12757	10373	9986	9643	9256	8913	9815	9085	26	2880	500	7100	10	1	5100000	479	74.02	1.04	12	1.33	127.00	9040.00	10220	20230721	-8.02	9300	20231205	1.08	10220	-8.02	20230721	9300	1.08	20231205	10220	-8.02	20230721	1940	384.54	20221221	0.00	N	391060	500	25 억		83506	N	N	0	N	00	N
134	20231206	121029	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	-200	5	-2.08	560488680	59263	27.88	9600	9790	9400	12480	6720	9600	9457.65	1.64	0	-9243	10373	9986	9643	9256	8913	9815	9085	26	2880	500	7100	10	1	5100000	479	74.02	1.04	12	1.16	127.00	9040.00	10220	20230721	-8.02	9300	20231205	1.08	10220	-8.02	20230721	9300	1.08	20231205	10220	-8.02	20230721	1940	384.54	20221221	0.00	N	391060	500	25 억		83506	N	N	0	N	00	N
135	20231206	111053	57	100.00	KOSDAQ		금융	N	N	N	N		N	9410	-190	5	-1.98	497433210	52560	24.73	9600	9790	9400	12480	6720	9600	9464.10	1.64	0	-5981	10373	9986	9643	9256	8913	9815	9085	26	2880	500	7100	10	1	5100000	480	74.09	1.04	12	1.03	127.00	9040.00	10220	20230721	-7.93	9300	20231205	1.18	10220	-7.93	20230721	9300	1.18	20231205	10220	-7.93	20230721	1940	385.05	20221221	0.00	N	391060	500	25 억		83506	N	N	0	N	00	N
136	20231206	101043	57	100.00	KOSDAQ		금융	N	N	N	N		N	9440	-160	5	-1.67	381607930	40243	18.93	9600	9790	9400	12480	6720	9600	9482.59	1.64	0	-2445	10373	9986	9643	9256	8913	9815	9085	26	2880	500	7100	10	1	5100000	481	74.33	1.04	12	0.79	127.00	9040.00	10220	20230721	-7.63	9300	20231205	1.51	10220	-7.63	20230721	9300	1.51	20231205	10220	-7.63	20230721	1940	386.60	20221221	0.00	N	391060	500	25 억		83506	N	N	0	N	00	N
137	20231206	091045	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	50	2	0.52	15372900	1584	0.75	9600	9790	9600	12480	6720	9600	9705.11	1.64	0	-2	10373	9986	9643	9256	8913	9815	9085	26	2880	500	7100	10	1	5100000	492	75.98	1.07	12	0.03	127.00	9040.00	10220	20230721	-5.58	9300	20231205	3.76	10220	-5.58	20230721	9300	3.76	20231205	10220	-5.58	20230721	1940	397.42	20221221	0.00	N	391060	500	25 억		83506	N	N	0	N	00	N
138	20231205	161046	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-400	5	-4.00	2058805200	212141	0.00	10000	10030	9300	13000	7000	10000	9704.95	1.64	0	-52068	10000	10000	10000	10000	10000	10000	10000	26	3000	500	3000	10	1	5100000	490	75.59	1.06	12	4.16	127.00	9040.00	10220	20230721	-6.07	9300	20231205	3.23	10220	-6.07	20230721	9300	3.23	20231205	10220	-6.07	20230721	1940	394.85	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
139	20231205	151043	57	100.00	KOSDAQ		금융	N	N	N	N		N	9400	-600	5	-6.00	2031812550	209281	0.00	10000	10030	9300	13000	7000	10000	9708.54	1.64	0	-49686	10000	10000	10000	10000	10000	10000	10000	26	3000	500	3000	10	1	5100000	479	74.02	1.04	12	4.10	127.00	9040.00	10220	20230721	-8.02	9300	20231205	1.08	10220	-8.02	20230721	9300	1.08	20231205	10220	-8.02	20230721	1940	384.54	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
140	20231205	141041	57	100.00	KOSDAQ		금융	N	N	N	N		N	9510	-490	5	-4.90	1564842320	159432	0.00	10000	10030	9510	13000	7000	10000	9815.11	1.64	0	-40005	10000	10000	10000	10000	10000	10000	10000	26	3000	500	3000	10	1	5100000	485	74.88	1.05	12	3.13	127.00	9040.00	10220	20230721	-6.95	9510	20231205	0.00	10220	-6.95	20230721	9510	0.00	20231205	10220	-6.95	20230721	1940	390.21	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
141	20231205	131037	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	-350	5	-3.50	1382243610	140312	0.00	10000	10030	9650	13000	7000	10000	9851.21	1.64	0	-28757	10000	10000	10000	10000	10000	10000	10000	26	3000	500	3000	10	1	5100000	492	75.98	1.07	12	2.75	127.00	9040.00	10220	20230721	-5.58	9650	20231205	0.00	10220	-5.58	20230721	9650	0.00	20231205	10220	-5.58	20230721	1940	397.42	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
142	20231205	121036	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-320	5	-3.20	1295324930	131319	0.00	10000	10030	9670	13000	7000	10000	9863.96	1.64	0	-20755	10000	10000	10000	10000	10000	10000	10000	26	3000	500	3000	10	1	5100000	494	76.22	1.07	12	2.57	127.00	9040.00	10220	20230721	-5.28	9670	20231205	0.10	10220	-5.28	20230721	9670	0.10	20231205	10220	-5.28	20230721	1940	398.97	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
143	20231205	111035	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	-100	5	-1.00	1034434320	104497	0.00	10000	10030	9730	13000	7000	10000	9899.18	1.64	0	-15044	10000	10000	10000	10000	10000	10000	10000	26	3000	500	3000	10	1	5100000	505	77.95	1.10	12	2.05	127.00	9040.00	10220	20230721	-3.13	9700	20221221	2.06	10220	-3.13	20230721	9725	1.80	20230102	10220	-3.13	20230721	1940	410.31	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
144	20231205	101038	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	-80	5	-0.80	596734450	59908	0.00	10000	10030	9910	13000	7000	10000	9960.85	1.64	0	-6155	10000	10000	10000	10000	10000	10000	10000	26	3000	500	3000	10	1	5100000	506	78.11	1.10	12	1.17	127.00	9040.00	10220	20230721	-2.94	9700	20221221	2.27	10220	-2.94	20230721	9725	2.01	20230102	10220	-2.94	20230721	1940	411.34	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
145	20231205	091035	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	30	2	0.30	439268810	44069	0.00	10000	10030	9910	13000	7000	10000	9967.75	1.64	0	0	10000	10000	10000	10000	10000	10000	10000	26	3000	500	3000	10	1	5100000	512	78.98	1.11	12	0.86	127.00	9040.00	10220	20230721	-1.86	9700	20221221	3.40	10220	-1.86	20230721	9725	3.14	20230102	10220	-1.86	20230721	1940	417.01	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
146	20231204	161033	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10000	10000	10000	10000	10000	10000	10000	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10220	20230721	-2.15	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
147	20231204	151034	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10000	10000	10000	10000	10000	10000	10000	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10220	20230721	-2.15	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
148	20231204	141026	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10000	10000	10000	10000	10000	10000	10000	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10220	20230721	-2.15	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
149	20231204	131026	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10000	10000	10000	10000	10000	10000	10000	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10220	20230721	-2.15	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
150	20231204	121027	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10000	10000	10000	10000	10000	10000	10000	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10220	20230721	-2.15	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
151	20231204	111030	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10000	10000	10000	10000	10000	10000	10000	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10220	20230721	-2.15	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
152	20231204	101027	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10000	10000	10000	10000	10000	10000	10000	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10220	20230721	-2.15	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
153	20231204	091027	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10000	10000	10000	10000	10000	10000	10000	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10220	20230721	-2.15	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
154	20231201	161028	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10000	10000	10000	10000	10000	10000	10000	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10220	20230721	-2.15	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
155	20231201	151025	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10000	10000	10000	10000	10000	10000	10000	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10220	20230721	-2.15	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
156	20231201	141023	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10000	10000	10000	10000	10000	10000	10000	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10220	20230721	-2.15	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
157	20231201	131027	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10000	10000	10000	10000	10000	10000	10000	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10220	20230721	-2.15	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
158	20231201	121033	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10000	10000	10000	10000	10000	10000	10000	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10220	20230721	-2.15	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
159	20231201	111026	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10000	10000	10000	10000	10000	10000	10000	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10220	20230721	-2.15	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
160	20231201	101035	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10000	10000	10000	10000	10000	10000	10000	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10220	20230721	-2.15	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N
161	20231201	091023	58	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	1.64	0	0	10000	10000	10000	10000	10000	10000	10000	26	3000	500	0	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10220	20230721	-2.15	9700	20221221	3.09	10220	-2.15	20230721	9725	2.83	20230102	10220	-2.15	20230721	1940	415.46	20221221	0.00	N	391060	500	25 억		83678	N	N	0	N	00	N