KissMeData/442770/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	161422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	5	2	0.22	9899465	4474	114.42	2225	2250	2195	2890	1560	2225	2212.67	0.01	-27	-27	2245	2235	2215	2205	2185	2240	2210	4	665	100	1550	5	1	4210000	94	-39.82	1.13	12	0.11	-56.00	1974.00	2295	20230615	-2.83	2015	20221227	10.67	2295	-2.83	20230615	2035	9.58	20230103	2295	-2.83	20230615	2030	9.85	20221228	0.00	N	442770	100	4 억		225	N	N	0	N	00	N
3	20231229	151410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	5	2	0.22	9899465	4474	114.42	2225	2250	2195	2890	1560	2225	2212.67	0.01	-27	-27	2245	2235	2215	2205	2185	2240	2210	4	665	100	1550	5	1	4210000	94	-39.82	1.13	12	0.11	-56.00	1974.00	2295	20230615	-2.83	2015	20221227	10.67	2295	-2.83	20230615	2035	9.58	20230103	2295	-2.83	20230615	2030	9.85	20221228	0.00	N	442770	100	4 억		225	N	N	0	N	00	N
4	20231229	141408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	5	2	0.22	9899465	4474	114.42	2225	2250	2195	2890	1560	2225	2212.67	0.01	-27	-27	2245	2235	2215	2205	2185	2240	2210	4	665	100	1550	5	1	4210000	94	-39.82	1.13	12	0.11	-56.00	1974.00	2295	20230615	-2.83	2015	20221227	10.67	2295	-2.83	20230615	2035	9.58	20230103	2295	-2.83	20230615	2030	9.85	20221228	0.00	N	442770	100	4 억		225	N	N	0	N	00	N
5	20231229	131409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	5	2	0.22	9899465	4474	114.42	2225	2250	2195	2890	1560	2225	2212.67	0.01	-27	-27	2245	2235	2215	2205	2185	2240	2210	4	665	100	1550	5	1	4210000	94	-39.82	1.13	12	0.11	-56.00	1974.00	2295	20230615	-2.83	2015	20221227	10.67	2295	-2.83	20230615	2035	9.58	20230103	2295	-2.83	20230615	2030	9.85	20221228	0.00	N	442770	100	4 억		225	N	N	0	N	00	N
6	20231229	121412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	5	2	0.22	9899465	4474	114.42	2225	2250	2195	2890	1560	2225	2212.67	0.01	-27	-27	2245	2235	2215	2205	2185	2240	2210	4	665	100	1550	5	1	4210000	94	-39.82	1.13	12	0.11	-56.00	1974.00	2295	20230615	-2.83	2015	20221227	10.67	2295	-2.83	20230615	2035	9.58	20230103	2295	-2.83	20230615	2030	9.85	20221228	0.00	N	442770	100	4 억		225	N	N	0	N	00	N
7	20231229	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	5	2	0.22	9899465	4474	114.42	2225	2250	2195	2890	1560	2225	2212.67	0.01	-27	-27	2245	2235	2215	2205	2185	2240	2210	4	665	100	1550	5	1	4210000	94	-39.82	1.13	12	0.11	-56.00	1974.00	2295	20230615	-2.83	2015	20221227	10.67	2295	-2.83	20230615	2035	9.58	20230103	2295	-2.83	20230615	2030	9.85	20221228	0.00	N	442770	100	4 억		225	N	N	0	N	00	N
8	20231229	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	5	2	0.22	9899465	4474	114.42	2225	2250	2195	2890	1560	2225	2212.67	0.01	-27	-27	2245	2235	2215	2205	2185	2240	2210	4	665	100	1550	5	1	4210000	94	-39.82	1.13	12	0.11	-56.00	1974.00	2295	20230615	-2.83	2015	20221227	10.67	2295	-2.83	20230615	2035	9.58	20230103	2295	-2.83	20230615	2030	9.85	20221228	0.00	N	442770	100	4 억		225	N	N	0	N	00	N
9	20231229	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	5	2	0.22	9899465	4474	114.42	2225	2250	2195	2890	1560	2225	2212.67	0.01	-27	-27	2245	2235	2215	2205	2185	2240	2210	4	665	100	1550	5	1	4210000	94	-39.82	1.13	12	0.11	-56.00	1974.00	2295	20230615	-2.83	2015	20221227	10.67	2295	-2.83	20230615	2035	9.58	20230103	2295	-2.83	20230615	2030	9.85	20221228	0.00	N	442770	100	4 억		225	N	N	0	N	00	N
10	20231228	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	5	2	0.22	9899465	4474	114.42	2225	2250	2195	2890	1560	2225	2212.67	0.01	0	-27	2245	2235	2215	2205	2185	2240	2210	4	665	100	1550	5	1	4210000	94	-39.82	1.13	12	0.11	-56.00	1974.00	2295	20230615	-2.83	2015	20221227	10.67	2295	-2.83	20230615	2035	9.58	20230103	2295	-2.83	20230615	2030	9.85	20221228	0.00	N	442770	100	4 억		252	N	N	0	N	00	N
11	20231228	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-15	5	-0.67	9640660	4358	111.46	2225	2250	2195	2890	1560	2225	2212.18	0.01	0	-28	2245	2235	2215	2205	2185	2240	2210	4	665	100	1550	5	1	4210000	93	-39.46	1.12	12	0.10	-56.00	1974.00	2295	20230615	-3.70	2015	20221227	9.68	2295	-3.70	20230615	2035	8.60	20230103	2295	-3.70	20230615	2030	8.87	20221228	0.00	N	442770	100	4 억		252	N	N	0	N	00	N
12	20231228	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-15	5	-0.67	6617205	2990	76.47	2225	2250	2195	2890	1560	2225	2213.11	0.01	0	-35	2245	2235	2215	2205	2185	2240	2210	4	665	100	1550	5	1	4210000	93	-39.46	1.12	12	0.07	-56.00	1974.00	2295	20230615	-3.70	2015	20221227	9.68	2295	-3.70	20230615	2035	8.60	20230103	2295	-3.70	20230615	2030	8.87	20221228	0.00	N	442770	100	4 억		252	N	N	0	N	00	N
13	20231228	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-10	5	-0.45	3552335	1605	41.05	2225	2250	2195	2890	1560	2225	2213.29	0.01	0	-35	2245	2235	2215	2205	2185	2240	2210	4	665	100	1550	5	1	4210000	93	-39.55	1.12	12	0.04	-56.00	1974.00	2295	20230615	-3.49	2015	20221227	9.93	2295	-3.49	20230615	2035	8.85	20230103	2295	-3.49	20230615	2030	9.11	20221228	0.00	N	442770	100	4 억		252	N	N	0	N	00	N
14	20231228	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-15	5	-0.67	2773530	1253	32.05	2225	2250	2195	2890	1560	2225	2213.51	0.01	0	-35	2245	2235	2215	2205	2185	2240	2210	4	665	100	1550	5	1	4210000	93	-39.46	1.12	12	0.03	-56.00	1974.00	2295	20230615	-3.70	2015	20221227	9.68	2295	-3.70	20230615	2035	8.60	20230103	2295	-3.70	20230615	2030	8.87	20221228	0.00	N	442770	100	4 억		252	N	N	0	N	00	N
15	20231228	111315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-15	5	-0.67	1993880	901	23.04	2225	2235	2195	2890	1560	2225	2212.96	0.01	0	-32	2245	2235	2215	2205	2185	2240	2210	4	665	100	1550	5	1	4210000	93	-39.46	1.12	12	0.02	-56.00	1974.00	2295	20230615	-3.70	2015	20221227	9.68	2295	-3.70	20230615	2035	8.60	20230103	2295	-3.70	20230615	2030	8.87	20221228	0.00	N	442770	100	4 억		252	N	N	0	N	00	N
16	20231228	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-25	5	-1.12	536025	244	6.24	2225	2230	2195	2890	1560	2225	2196.82	0.01	0	-11	2245	2235	2215	2205	2185	2240	2210	4	665	100	1550	5	1	4210000	93	-39.29	1.11	12	0.01	-56.00	1974.00	2295	20230615	-4.14	2015	20221227	9.18	2295	-4.14	20230615	2035	8.11	20230103	2295	-4.14	20230615	2030	8.37	20221228	0.00	N	442770	100	4 억		252	N	N	0	N	00	N
17	20231228	091327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	6675	3	0.08	2225	2225	2225	2890	1560	2225	2225.00	0.01	0	-3	2245	2235	2215	2205	2185	2240	2210	4	665	100	1550	5	1	4210000	94	-39.73	1.13	12	0.00	-56.00	1974.00	2295	20230615	-3.05	2015	20221227	10.42	2295	-3.05	20230615	2035	9.34	20230103	2295	-3.05	20230615	2030	9.61	20221228	0.00	N	442770	100	4 억		252	N	N	0	N	00	N
18	20231227	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	25	2	1.14	8600350	3910	92.35	2210	2225	2195	2860	1540	2200	2199.58	0.01	0	-25	2240	2220	2195	2175	2150	2230	2185	4	660	100	1540	5	1	4210000	94	-39.73	1.13	12	0.09	-56.00	1974.00	2295	20230615	-3.05	2015	20221227	10.42	2295	-3.05	20230615	2035	9.34	20230103	2295	-3.05	20230615	2015	10.42	20221227	0.00	N	442770	100	4 억		277	N	N	0	N	00	N
19	20231227	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	15	2	0.68	8229665	3743	88.40	2210	2225	2195	2860	1540	2200	2198.68	0.01	0	-25	2240	2220	2195	2175	2150	2230	2185	4	660	100	1540	5	1	4210000	93	-39.55	1.12	12	0.09	-56.00	1974.00	2295	20230615	-3.49	2015	20221227	9.93	2295	-3.49	20230615	2035	8.85	20230103	2295	-3.49	20230615	2015	9.93	20221227	0.00	N	442770	100	4 억		277	N	N	0	N	00	N
20	20231227	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	4884720	2222	52.48	2210	2225	2195	2860	1540	2200	2198.34	0.01	0	-32	2240	2220	2195	2175	2150	2230	2185	4	660	100	1540	5	1	4210000	92	-39.20	1.11	12	0.05	-56.00	1974.00	2295	20230615	-4.36	2015	20221227	8.93	2295	-4.36	20230615	2035	7.86	20230103	2295	-4.36	20230615	2015	8.93	20221227	0.00	N	442770	100	4 억		277	N	N	0	N	00	N
21	20231227	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	3025900	1376	32.50	2210	2225	2195	2860	1540	2200	2199.06	0.01	0	-21	2240	2220	2195	2175	2150	2230	2185	4	660	100	1540	5	1	4210000	93	-39.29	1.11	12	0.03	-56.00	1974.00	2295	20230615	-4.14	2015	20221227	9.18	2295	-4.14	20230615	2035	8.11	20230103	2295	-4.14	20230615	2015	9.18	20221227	0.00	N	442770	100	4 억		277	N	N	0	N	00	N
22	20231227	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	2238705	1018	24.04	2210	2225	2195	2860	1540	2200	2199.12	0.01	0	-16	2240	2220	2195	2175	2150	2230	2185	4	660	100	1540	5	1	4210000	93	-39.29	1.11	12	0.02	-56.00	1974.00	2295	20230615	-4.14	2015	20221227	9.18	2295	-4.14	20230615	2035	8.11	20230103	2295	-4.14	20230615	2015	9.18	20221227	0.00	N	442770	100	4 억		277	N	N	0	N	00	N
23	20231227	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	1550100	705	16.65	2210	2225	2195	2860	1540	2200	2198.72	0.01	0	-16	2240	2220	2195	2175	2150	2230	2185	4	660	100	1540	5	1	4210000	93	-39.29	1.11	12	0.02	-56.00	1974.00	2295	20230615	-4.14	2015	20221227	9.18	2295	-4.14	20230615	2035	8.11	20230103	2295	-4.14	20230615	2015	9.18	20221227	0.00	N	442770	100	4 억		277	N	N	0	N	00	N
24	20231227	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	850375	387	9.14	2210	2225	2195	2860	1540	2200	2197.35	0.01	0	-14	2240	2220	2195	2175	2150	2230	2185	4	660	100	1540	5	1	4210000	93	-39.29	1.11	12	0.01	-56.00	1974.00	2295	20230615	-4.14	2015	20221227	9.18	2295	-4.14	20230615	2035	8.11	20230103	2295	-4.14	20230615	2015	9.18	20221227	0.00	N	442770	100	4 억		277	N	N	0	N	00	N
25	20231227	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	142720	65	1.54	2210	2210	2195	2860	1540	2200	2195.69	0.01	0	0	2240	2220	2195	2175	2150	2230	2185	4	660	100	1540	5	1	4210000	92	-39.20	1.11	12	0.00	-56.00	1974.00	2295	20230615	-4.36	2015	20221227	8.93	2295	-4.36	20230615	2035	7.86	20230103	2295	-4.36	20230615	2015	8.93	20221227	0.00	N	442770	100	4 억		277	N	N	0	N	00	N
26	20231226	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	9268725	4234	63.00	2170	2215	2170	2850	1540	2195	2189.12	0.01	0	8	2245	2220	2190	2165	2135	2232	2177	4	655	100	1530	5	1	4210000	93	-39.29	1.11	12	0.10	-56.00	1974.00	2295	20230615	-4.14	2015	20221227	9.18	2295	-4.14	20230615	2035	8.11	20230103	2295	-4.14	20230615	2015	9.18	20221227	0.00	N	442770	100	4 억		269	N	N	0	N	00	N
27	20231226	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	9046375	4133	61.49	2170	2215	2170	2850	1540	2195	2188.82	0.01	0	7	2245	2220	2190	2165	2135	2232	2177	4	655	100	1530	5	1	4210000	93	-39.38	1.12	12	0.10	-56.00	1974.00	2295	20230615	-3.92	2015	20221227	9.43	2295	-3.92	20230615	2035	8.35	20230103	2295	-3.92	20230615	2015	9.43	20221227	0.00	N	442770	100	4 억		269	N	N	0	N	00	N
28	20231226	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	4392495	2008	29.88	2170	2215	2170	2850	1540	2195	2187.50	0.01	0	2	2245	2220	2190	2165	2135	2232	2177	4	655	100	1530	5	1	4210000	92	-39.11	1.11	12	0.05	-56.00	1974.00	2295	20230615	-4.58	2015	20221227	8.68	2295	-4.58	20230615	2035	7.62	20230103	2295	-4.58	20230615	2015	8.68	20221227	0.00	N	442770	100	4 억		269	N	N	0	N	00	N
29	20231226	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	3715385	1699	25.28	2170	2215	2170	2850	1540	2195	2186.81	0.01	0	2	2245	2220	2190	2165	2135	2232	2177	4	655	100	1530	5	1	4210000	92	-39.11	1.11	12	0.04	-56.00	1974.00	2295	20230615	-4.58	2015	20221227	8.68	2295	-4.58	20230615	2035	7.62	20230103	2295	-4.58	20230615	2015	8.68	20221227	0.00	N	442770	100	4 억		269	N	N	0	N	00	N
30	20231226	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	2353910	1077	16.02	2170	2215	2170	2850	1540	2195	2185.62	0.01	0	2	2245	2220	2190	2165	2135	2232	2177	4	655	100	1530	5	1	4210000	92	-39.02	1.11	12	0.03	-56.00	1974.00	2295	20230615	-4.79	2015	20221227	8.44	2295	-4.79	20230615	2035	7.37	20230103	2295	-4.79	20230615	2015	8.44	20221227	0.00	N	442770	100	4 억		269	N	N	0	N	00	N
31	20231226	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	1676405	767	11.41	2170	2215	2170	2850	1540	2195	2185.66	0.01	0	2	2245	2220	2190	2165	2135	2232	2177	4	655	100	1530	5	1	4210000	92	-39.02	1.11	12	0.02	-56.00	1974.00	2295	20230615	-4.79	2015	20221227	8.44	2295	-4.79	20230615	2035	7.37	20230103	2295	-4.79	20230615	2015	8.44	20221227	0.00	N	442770	100	4 억		269	N	N	0	N	00	N
32	20231226	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	985875	451	6.71	2170	2215	2170	2850	1540	2195	2185.98	0.01	0	2	2245	2220	2190	2165	2135	2232	2177	4	655	100	1530	5	1	4210000	92	-39.02	1.11	12	0.01	-56.00	1974.00	2295	20230615	-4.79	2015	20221227	8.44	2295	-4.79	20230615	2035	7.37	20230103	2295	-4.79	20230615	2015	8.44	20221227	0.00	N	442770	100	4 억		269	N	N	0	N	00	N
33	20231226	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	147760	68	1.01	2170	2180	2170	2850	1540	2195	2172.94	0.01	0	0	2245	2220	2190	2165	2135	2232	2177	4	655	100	1530	5	1	4210000	92	-38.93	1.10	12	0.00	-56.00	1974.00	2295	20230615	-5.01	2015	20221227	8.19	2295	-5.01	20230615	2035	7.13	20230103	2295	-5.01	20230615	2015	8.19	20221227	0.00	N	442770	100	4 억		269	N	N	0	N	00	N
34	20231222	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	25	2	1.15	14662425	6721	67.26	2160	2215	2160	2820	1520	2170	2181.58	0.01	0	-4	2230	2200	2180	2150	2130	2215	2165	4	650	100	1510	5	1	4210000	92	-39.20	1.11	12	0.16	-56.00	1974.00	2295	20230615	-4.36	2015	20221220	8.93	2295	-4.36	20230615	2035	7.86	20230103	2295	-4.36	20230615	2015	8.93	20221227	0.00	N	442770	100	4 억		273	N	N	0	N	00	N
35	20231222	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	14544040	6667	66.72	2160	2215	2160	2820	1520	2170	2181.50	0.01	0	-6	2230	2200	2180	2150	2130	2215	2165	4	650	100	1510	5	1	4210000	92	-39.02	1.11	12	0.16	-56.00	1974.00	2295	20230615	-4.79	2015	20221220	8.44	2295	-4.79	20230615	2035	7.37	20230103	2295	-4.79	20230615	2015	8.44	20221227	0.00	N	442770	100	4 억		273	N	N	0	N	00	N
36	20231222	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	14007485	6421	64.25	2160	2215	2160	2820	1520	2170	2181.51	0.01	0	-6	2230	2200	2180	2150	2130	2215	2165	4	650	100	1510	5	1	4210000	92	-38.93	1.10	12	0.15	-56.00	1974.00	2295	20230615	-5.01	2015	20221220	8.19	2295	-5.01	20230615	2035	7.13	20230103	2295	-5.01	20230615	2015	8.19	20221227	0.00	N	442770	100	4 억		273	N	N	0	N	00	N
37	20231222	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	13327400	6109	61.13	2160	2215	2160	2820	1520	2170	2181.60	0.01	0	-6	2230	2200	2180	2150	2130	2215	2165	4	650	100	1510	5	1	4210000	92	-38.84	1.10	12	0.15	-56.00	1974.00	2295	20230615	-5.23	2015	20221220	7.94	2295	-5.23	20230615	2035	6.88	20230103	2295	-5.23	20230615	2015	7.94	20221227	0.00	N	442770	100	4 억		273	N	N	0	N	00	N
38	20231222	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	12636340	5792	57.96	2160	2215	2160	2820	1520	2170	2181.69	0.01	0	-7	2230	2200	2180	2150	2130	2215	2165	4	650	100	1510	5	1	4210000	92	-38.93	1.10	12	0.14	-56.00	1974.00	2295	20230615	-5.01	2015	20221220	8.19	2295	-5.01	20230615	2035	7.13	20230103	2295	-5.01	20230615	2015	8.19	20221227	0.00	N	442770	100	4 억		273	N	N	0	N	00	N
39	20231222	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	2728640	1252	12.53	2160	2215	2160	2820	1520	2170	2179.42	0.01	0	-7	2230	2200	2180	2150	2130	2215	2165	4	650	100	1510	5	1	4210000	92	-38.93	1.10	12	0.03	-56.00	1974.00	2295	20230615	-5.01	2015	20221220	8.19	2295	-5.01	20230615	2035	7.13	20230103	2295	-5.01	20230615	2015	8.19	20221227	0.00	N	442770	100	4 억		273	N	N	0	N	00	N
40	20231222	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	2046335	939	9.40	2160	2215	2160	2820	1520	2170	2179.27	0.01	0	-7	2230	2200	2180	2150	2130	2215	2165	4	650	100	1510	5	1	4210000	92	-38.84	1.10	12	0.02	-56.00	1974.00	2295	20230615	-5.23	2015	20221220	7.94	2295	-5.23	20230615	2035	6.88	20230103	2295	-5.23	20230615	2015	7.94	20221227	0.00	N	442770	100	4 억		273	N	N	0	N	00	N
41	20231222	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	138420	64	0.64	2160	2170	2160	2820	1520	2170	2162.81	0.01	0	0	2230	2200	2180	2150	2130	2215	2165	4	650	100	1510	5	1	4210000	91	-38.75	1.10	12	0.00	-56.00	1974.00	2295	20230615	-5.45	2015	20221220	7.69	2295	-5.45	20230615	2035	6.63	20230103	2295	-5.45	20230615	2015	7.69	20221227	0.00	N	442770	100	4 억		273	N	N	0	N	00	N
42	20231221	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	21820090	9993	169.49	2165	2210	2160	2845	1535	2190	2183.54	0.01	0	32	2250	2220	2195	2165	2140	2207	2152	4	655	100	1530	5	1	4210000	91	-38.75	1.10	12	0.24	-56.00	1974.00	2295	20230615	-5.45	2005	20221219	8.23	2295	-5.45	20230615	2035	6.63	20230103	2295	-5.45	20230615	2015	7.69	20221227	0.00	N	442770	100	4 억		241	N	N	0	N	00	N
43	20231221	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	21215180	9715	164.77	2165	2210	2160	2845	1535	2190	2183.76	0.01	0	33	2250	2220	2195	2165	2140	2207	2152	4	655	100	1530	5	1	4210000	92	-38.84	1.10	12	0.23	-56.00	1974.00	2295	20230615	-5.23	2005	20221219	8.48	2295	-5.23	20230615	2035	6.88	20230103	2295	-5.23	20230615	2015	7.94	20221227	0.00	N	442770	100	4 억		241	N	N	0	N	00	N
44	20231221	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	19414480	8886	150.71	2165	2210	2160	2845	1535	2190	2184.84	0.01	0	14	2250	2220	2195	2165	2140	2207	2152	4	655	100	1530	5	1	4210000	92	-38.84	1.10	12	0.21	-56.00	1974.00	2295	20230615	-5.23	2005	20221219	8.48	2295	-5.23	20230615	2035	6.88	20230103	2295	-5.23	20230615	2015	7.94	20221227	0.00	N	442770	100	4 억		241	N	N	0	N	00	N
45	20231221	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	17424305	7971	135.19	2165	2210	2160	2845	1535	2190	2185.96	0.01	0	14	2250	2220	2195	2165	2140	2207	2152	4	655	100	1530	5	1	4210000	92	-38.84	1.10	12	0.19	-56.00	1974.00	2295	20230615	-5.23	2005	20221219	8.48	2295	-5.23	20230615	2035	6.88	20230103	2295	-5.23	20230615	2015	7.94	20221227	0.00	N	442770	100	4 억		241	N	N	0	N	00	N
46	20231221	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	15469545	7071	119.93	2165	2210	2160	2845	1535	2190	2187.75	0.01	0	14	2250	2220	2195	2165	2140	2207	2152	4	655	100	1530	5	1	4210000	91	-38.75	1.10	12	0.17	-56.00	1974.00	2295	20230615	-5.45	2005	20221219	8.23	2295	-5.45	20230615	2035	6.63	20230103	2295	-5.45	20230615	2015	7.69	20221227	0.00	N	442770	100	4 억		241	N	N	0	N	00	N
47	20231221	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	13522420	6174	104.72	2165	2210	2160	2845	1535	2190	2190.22	0.01	0	2	2250	2220	2195	2165	2140	2207	2152	4	655	100	1530	5	1	4210000	92	-38.84	1.10	12	0.15	-56.00	1974.00	2295	20230615	-5.23	2005	20221219	8.48	2295	-5.23	20230615	2035	6.88	20230103	2295	-5.23	20230615	2015	7.94	20221227	0.00	N	442770	100	4 억		241	N	N	0	N	00	N
48	20231221	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	9202775	4186	71.00	2165	2210	2160	2845	1535	2190	2198.47	0.01	0	-24	2250	2220	2195	2165	2140	2207	2152	4	655	100	1530	5	1	4210000	91	-38.75	1.10	12	0.10	-56.00	1974.00	2295	20230615	-5.45	2005	20221219	8.23	2295	-5.45	20230615	2035	6.63	20230103	2295	-5.45	20230615	2015	7.69	20221227	0.00	N	442770	100	4 억		241	N	N	0	N	00	N
49	20231221	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-25	5	-1.14	34640	16	0.27	2165	2165	2165	2845	1535	2190	2165.00	0.01	0	0	2250	2220	2195	2165	2140	2207	2152	4	655	100	1530	5	1	4210000	91	-38.66	1.10	12	0.00	-56.00	1974.00	2295	20230615	-5.66	2005	20221219	7.98	2295	-5.66	20230615	2035	6.39	20230103	2295	-5.66	20230615	2015	7.44	20221227	0.00	N	442770	100	4 억		241	N	N	0	N	00	N
50	20231220	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	12866430	5896	79.01	2200	2225	2170	2850	1540	2195	2182.23	0.00	0	49	2218	2206	2193	2181	2168	2200	2175	4	655	100	1530	5	1	4210000	92	-39.11	1.11	12	0.14	-56.00	1974.00	2295	20230615	-4.58	2000	20221216	9.50	2295	-4.58	20230615	2035	7.62	20230103	2295	-4.58	20230615	2015	8.68	20221220	0.00	N	442770	100	4 억		192	N	N	0	N	00	N
51	20231220	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	11969555	5487	73.53	2200	2225	2170	2850	1540	2195	2181.44	0.00	0	43	2218	2206	2193	2181	2168	2200	2175	4	655	100	1530	5	1	4210000	93	-39.38	1.12	12	0.13	-56.00	1974.00	2295	20230615	-3.92	2000	20221216	10.25	2295	-3.92	20230615	2035	8.35	20230103	2295	-3.92	20230615	2015	9.43	20221220	0.00	N	442770	100	4 억		192	N	N	0	N	00	N
52	20231220	141403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-20	5	-0.91	8665070	3976	53.28	2200	2225	2170	2850	1540	2195	2179.34	0.00	0	46	2218	2206	2193	2181	2168	2200	2175	4	655	100	1530	5	1	4210000	92	-38.84	1.10	12	0.09	-56.00	1974.00	2295	20230615	-5.23	2000	20221216	8.75	2295	-5.23	20230615	2035	6.88	20230103	2295	-5.23	20230615	2015	7.94	20221220	0.00	N	442770	100	4 억		192	N	N	0	N	00	N
53	20231220	131349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-20	5	-0.91	5341375	2451	32.85	2200	2225	2170	2850	1540	2195	2179.26	0.00	0	44	2218	2206	2193	2181	2168	2200	2175	4	655	100	1530	5	1	4210000	92	-38.84	1.10	12	0.06	-56.00	1974.00	2295	20230615	-5.23	2000	20221216	8.75	2295	-5.23	20230615	2035	6.88	20230103	2295	-5.23	20230615	2015	7.94	20221220	0.00	N	442770	100	4 억		192	N	N	0	N	00	N
54	20231220	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-20	5	-0.91	4521395	2074	27.79	2200	2225	2170	2850	1540	2195	2180.04	0.00	0	44	2218	2206	2193	2181	2168	2200	2175	4	655	100	1530	5	1	4210000	92	-38.84	1.10	12	0.05	-56.00	1974.00	2295	20230615	-5.23	2000	20221216	8.75	2295	-5.23	20230615	2035	6.88	20230103	2295	-5.23	20230615	2015	7.94	20221220	0.00	N	442770	100	4 억		192	N	N	0	N	00	N
55	20231220	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-20	5	-0.91	2374965	1089	14.59	2200	2225	2170	2850	1540	2195	2180.87	0.00	0	42	2218	2206	2193	2181	2168	2200	2175	4	655	100	1530	5	1	4210000	92	-38.84	1.10	12	0.03	-56.00	1974.00	2295	20230615	-5.23	2000	20221216	8.75	2295	-5.23	20230615	2035	6.88	20230103	2295	-5.23	20230615	2015	7.94	20221220	0.00	N	442770	100	4 억		192	N	N	0	N	00	N
56	20231220	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-20	5	-0.91	673415	308	4.13	2200	2225	2175	2850	1540	2195	2186.41	0.00	0	42	2218	2206	2193	2181	2168	2200	2175	4	655	100	1530	5	1	4210000	92	-38.84	1.10	12	0.01	-56.00	1974.00	2295	20230615	-5.23	2000	20221216	8.75	2295	-5.23	20230615	2035	6.88	20230103	2295	-5.23	20230615	2015	7.94	20221220	0.00	N	442770	100	4 억		192	N	N	0	N	00	N
57	20231220	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	0.00	0	0	2218	2206	2193	2181	2168	2200	2175	4	655	100	1530	5	1	4210000	92	-39.20	1.11	12	0.00	-56.00	1974.00	2295	20230615	-4.36	2000	20221216	9.75	2295	-4.36	20230615	2035	7.86	20230103	2295	-4.36	20230615	2015	8.93	20221220	0.00	N	442770	100	4 억		192	N	N	0	N	00	N
58	20231219	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	16327390	7462	139.35	2200	2205	2180	2860	1540	2200	2188.07	0.00	0	-1	2273	2236	2208	2171	2143	2232	2167	4	660	100	1540	5	1	4210000	92	-39.20	1.11	12	0.18	-56.00	1974.00	2295	20230615	-4.36	2000	20221216	9.75	2295	-4.36	20230615	2035	7.86	20230103	2295	-4.36	20230615	2005	9.48	20221219	0.00	N	442770	100	4 억		193	N	N	0	N	00	N
59	20231219	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	15903155	7268	135.72	2200	2205	2180	2860	1540	2200	2188.11	0.00	0	2	2273	2236	2208	2171	2143	2232	2167	4	660	100	1540	5	1	4210000	92	-38.93	1.10	12	0.17	-56.00	1974.00	2295	20230615	-5.01	2000	20221216	9.00	2295	-5.01	20230615	2035	7.13	20230103	2295	-5.01	20230615	2005	8.73	20221219	0.00	N	442770	100	4 억		193	N	N	0	N	00	N
60	20231219	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	13216160	6038	112.75	2200	2205	2185	2860	1540	2200	2188.83	0.00	0	5	2273	2236	2208	2171	2143	2232	2167	4	660	100	1540	5	1	4210000	92	-39.02	1.11	12	0.14	-56.00	1974.00	2295	20230615	-4.79	2000	20221216	9.25	2295	-4.79	20230615	2035	7.37	20230103	2295	-4.79	20230615	2005	8.98	20221219	0.00	N	442770	100	4 억		193	N	N	0	N	00	N
61	20231219	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	10421300	4759	88.87	2200	2200	2185	2860	1540	2200	2189.81	0.00	0	11	2273	2236	2208	2171	2143	2232	2167	4	660	100	1540	5	1	4210000	92	-39.02	1.11	12	0.11	-56.00	1974.00	2295	20230615	-4.79	2000	20221216	9.25	2295	-4.79	20230615	2035	7.37	20230103	2295	-4.79	20230615	2005	8.98	20221219	0.00	N	442770	100	4 억		193	N	N	0	N	00	N
62	20231219	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	8802210	4018	75.03	2200	2200	2185	2860	1540	2200	2190.69	0.00	0	10	2273	2236	2208	2171	2143	2232	2167	4	660	100	1540	5	1	4210000	92	-39.02	1.11	12	0.10	-56.00	1974.00	2295	20230615	-4.79	2000	20221216	9.25	2295	-4.79	20230615	2035	7.37	20230103	2295	-4.79	20230615	2005	8.98	20221219	0.00	N	442770	100	4 억		193	N	N	0	N	00	N
63	20231219	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	5023610	2294	42.84	2200	2200	2185	2860	1540	2200	2189.89	0.00	0	10	2273	2236	2208	2171	2143	2232	2167	4	660	100	1540	5	1	4210000	92	-39.20	1.11	12	0.05	-56.00	1974.00	2295	20230615	-4.36	2000	20221216	9.75	2295	-4.36	20230615	2035	7.86	20230103	2295	-4.36	20230615	2005	9.48	20221219	0.00	N	442770	100	4 억		193	N	N	0	N	00	N
64	20231219	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	1302500	596	11.13	2200	2200	2185	2860	1540	2200	2185.40	0.00	0	2	2273	2236	2208	2171	2143	2232	2167	4	660	100	1540	5	1	4210000	92	-39.02	1.11	12	0.01	-56.00	1974.00	2295	20230615	-4.79	2000	20221216	9.25	2295	-4.79	20230615	2035	7.37	20230103	2295	-4.79	20230615	2005	8.98	20221219	0.00	N	442770	100	4 억		193	N	N	0	N	00	N
65	20231219	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.00	0	0	2273	2236	2208	2171	2143	2232	2167	4	660	100	1540	5	1	4210000	93	-39.29	1.11	12	0.00	-56.00	1974.00	2295	20230615	-4.14	2000	20221216	10.00	2295	-4.14	20230615	2035	8.11	20230103	2295	-4.14	20230615	2005	9.73	20221219	0.00	N	442770	100	4 억		193	N	N	0	N	00	N
66	20231218	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	11727815	5355	93.02	2200	2245	2180	2870	1550	2210	2190.07	0.00	0	21	2263	2236	2213	2186	2163	2225	2175	4	660	100	1540	5	1	4210000	93	-39.29	1.11	12	0.13	-56.00	1974.00	2295	20230615	-4.14	2000	20221216	10.00	2295	-4.14	20230615	2035	8.11	20230103	2295	-4.14	20230615	2005	9.73	20221219	0.00	N	442770	100	4 억		172	N	N	0	N	00	N
67	20231218	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-20	5	-0.90	11246885	5136	89.21	2200	2245	2180	2870	1550	2210	2189.81	0.00	0	17	2263	2236	2213	2186	2163	2225	2175	4	660	100	1540	5	1	4210000	92	-39.11	1.11	12	0.12	-56.00	1974.00	2295	20230615	-4.58	2000	20221216	9.50	2295	-4.58	20230615	2035	7.62	20230103	2295	-4.58	20230615	2005	9.23	20221219	0.00	N	442770	100	4 억		172	N	N	0	N	00	N
68	20231218	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-20	5	-0.90	9595440	4382	76.12	2200	2245	2180	2870	1550	2210	2189.74	0.00	0	13	2263	2236	2213	2186	2163	2225	2175	4	660	100	1540	5	1	4210000	92	-39.11	1.11	12	0.10	-56.00	1974.00	2295	20230615	-4.58	2000	20221216	9.50	2295	-4.58	20230615	2035	7.62	20230103	2295	-4.58	20230615	2005	9.23	20221219	0.00	N	442770	100	4 억		172	N	N	0	N	00	N
69	20231218	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-20	5	-0.90	7777645	3552	61.70	2200	2245	2180	2870	1550	2210	2189.65	0.00	0	12	2263	2236	2213	2186	2163	2225	2175	4	660	100	1540	5	1	4210000	92	-39.11	1.11	12	0.08	-56.00	1974.00	2295	20230615	-4.58	2000	20221216	9.50	2295	-4.58	20230615	2035	7.62	20230103	2295	-4.58	20230615	2005	9.23	20221219	0.00	N	442770	100	4 억		172	N	N	0	N	00	N
70	20231218	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-20	5	-0.90	5970885	2727	47.37	2200	2245	2180	2870	1550	2210	2189.54	0.00	0	12	2263	2236	2213	2186	2163	2225	2175	4	660	100	1540	5	1	4210000	92	-39.11	1.11	12	0.06	-56.00	1974.00	2295	20230615	-4.58	2000	20221216	9.50	2295	-4.58	20230615	2035	7.62	20230103	2295	-4.58	20230615	2005	9.23	20221219	0.00	N	442770	100	4 억		172	N	N	0	N	00	N
71	20231218	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-15	5	-0.68	4334800	1980	34.39	2200	2245	2180	2870	1550	2210	2189.29	0.00	0	13	2263	2236	2213	2186	2163	2225	2175	4	660	100	1540	5	1	4210000	92	-39.20	1.11	12	0.05	-56.00	1974.00	2295	20230615	-4.36	2000	20221216	9.75	2295	-4.36	20230615	2035	7.86	20230103	2295	-4.36	20230615	2005	9.48	20221219	0.00	N	442770	100	4 억		172	N	N	0	N	00	N
72	20231218	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	774605	352	6.11	2200	2245	2190	2870	1550	2210	2200.58	0.00	0	9	2263	2236	2213	2186	2163	2225	2175	4	660	100	1540	5	1	4210000	93	-39.55	1.12	12	0.01	-56.00	1974.00	2295	20230615	-3.49	2000	20221216	10.75	2295	-3.49	20230615	2035	8.85	20230103	2295	-3.49	20230615	2005	10.47	20221219	0.00	N	442770	100	4 억		172	N	N	0	N	00	N
73	20231218	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-15	5	-0.68	63765	29	0.50	2200	2205	2195	2870	1550	2210	2198.79	0.00	0	1	2263	2236	2213	2186	2163	2225	2175	4	660	100	1540	5	1	4210000	92	-39.20	1.11	12	0.00	-56.00	1974.00	2295	20230615	-4.36	2000	20221216	9.75	2295	-4.36	20230615	2035	7.86	20230103	2295	-4.36	20230615	2005	9.48	20221219	0.00	N	442770	100	4 억		172	N	N	0	N	00	N
74	20231215	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	12622880	5757	257.12	2240	2240	2190	2870	1550	2210	2192.61	0.00	0	-32	2266	2237	2216	2187	2166	2252	2202	4	660	100	1540	5	1	4210000	93	-39.46	1.12	12	0.14	-56.00	1974.00	2295	20230615	-3.70	2000	20221216	10.50	2295	-3.70	20230615	2035	8.60	20230103	2295	-3.70	20230615	2000	10.50	20221216	0.00	N	442770	100	4 억		204	N	N	0	N	00	N
75	20231215	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	11889815	5424	242.25	2240	2240	2190	2870	1550	2210	2192.08	0.00	0	-22	2266	2237	2216	2187	2166	2252	2202	4	660	100	1540	5	1	4210000	93	-39.38	1.12	12	0.13	-56.00	1974.00	2295	20230615	-3.92	2000	20221216	10.25	2295	-3.92	20230615	2035	8.35	20230103	2295	-3.92	20230615	2000	10.25	20221216	0.00	N	442770	100	4 억		204	N	N	0	N	00	N
76	20231215	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-20	5	-0.90	8335085	3802	169.81	2240	2240	2190	2870	1550	2210	2192.29	0.00	0	-12	2266	2237	2216	2187	2166	2252	2202	4	660	100	1540	5	1	4210000	92	-39.11	1.11	12	0.09	-56.00	1974.00	2295	20230615	-4.58	2000	20221216	9.50	2295	-4.58	20230615	2035	7.62	20230103	2295	-4.58	20230615	2000	9.50	20221216	0.00	N	442770	100	4 억		204	N	N	0	N	00	N
77	20231215	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-20	5	-0.90	4171865	1901	84.90	2240	2240	2190	2870	1550	2210	2194.56	0.00	0	-9	2266	2237	2216	2187	2166	2252	2202	4	660	100	1540	5	1	4210000	92	-39.11	1.11	12	0.05	-56.00	1974.00	2295	20230615	-4.58	2000	20221216	9.50	2295	-4.58	20230615	2035	7.62	20230103	2295	-4.58	20230615	2000	9.50	20221216	0.00	N	442770	100	4 억		204	N	N	0	N	00	N
78	20231215	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-15	5	-0.68	1657565	756	33.77	2240	2240	2190	2870	1550	2210	2192.55	0.00	0	-6	2266	2237	2216	2187	2166	2252	2202	4	660	100	1540	5	1	4210000	92	-39.20	1.11	12	0.02	-56.00	1974.00	2295	20230615	-4.36	2000	20221216	9.75	2295	-4.36	20230615	2035	7.86	20230103	2295	-4.36	20230615	2000	9.75	20221216	0.00	N	442770	100	4 억		204	N	N	0	N	00	N
79	20231215	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-20	5	-0.90	870445	397	17.73	2240	2240	2190	2870	1550	2210	2192.56	0.00	0	-4	2266	2237	2216	2187	2166	2252	2202	4	660	100	1540	5	1	4210000	92	-39.11	1.11	12	0.01	-56.00	1974.00	2295	20230615	-4.58	2000	20221216	9.50	2295	-4.58	20230615	2035	7.62	20230103	2295	-4.58	20230615	2000	9.50	20221216	0.00	N	442770	100	4 억		204	N	N	0	N	00	N
80	20231215	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	25	2	1.13	11185	5	0.22	2240	2240	2235	2870	1550	2210	2237.00	0.00	0	-1	2266	2237	2216	2187	2166	2252	2202	4	660	100	1540	5	1	4210000	94	-39.91	1.13	12	0.00	-56.00	1974.00	2295	20230615	-2.61	2000	20221216	11.75	2295	-2.61	20230615	2035	9.83	20230103	2295	-2.61	20230615	2000	11.75	20221216	0.00	N	442770	100	4 억		204	N	N	0	N	00	N
81	20231215	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	0	0	0.00	0	0	0	2870	1550	2210	0.00	0.00	0	0	2266	2237	2216	2187	2166	2252	2202	4	660	100	1540	5	1	4210000	93	-39.46	1.12	12	0.00	-56.00	1974.00	2295	20230615	-3.70	2000	20221216	10.50	2295	-3.70	20230615	2035	8.60	20230103	2295	-3.70	20230615	2000	10.50	20221216	0.00	N	442770	100	4 억		204	N	N	0	N	00	N
82	20231214	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	15	2	0.68	4916210	2239	85.79	2195	2245	2195	2850	1540	2195	2195.72	0.00	0	-4	2218	2206	2193	2181	2168	2200	2175	4	655	100	1530	5	1	4210000	93	-39.46	1.12	12	0.05	-56.00	1974.00	2295	20230615	-3.70	2000	20221216	10.50	2295	-3.70	20230615	2035	8.60	20230103	2295	-3.70	20230615	2000	10.50	20221216	0.00	N	442770	100	4 억		208	N	N	0	N	00	N
83	20231214	151254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	20	2	0.91	4823390	2197	84.18	2195	2245	2195	2850	1540	2195	2195.44	0.00	0	-4	2218	2206	2193	2181	2168	2200	2175	4	655	100	1530	5	1	4210000	93	-39.55	1.12	12	0.05	-56.00	1974.00	2295	20230615	-3.49	2000	20221216	10.75	2295	-3.49	20230615	2035	8.85	20230103	2295	-3.49	20230615	2000	10.75	20221216	0.00	N	442770	100	4 억		208	N	N	0	N	00	N
84	20231214	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	20	2	0.91	1964965	895	34.29	2195	2245	2195	2850	1540	2195	2195.49	0.00	0	-4	2218	2206	2193	2181	2168	2200	2175	4	655	100	1530	5	1	4210000	93	-39.55	1.12	12	0.02	-56.00	1974.00	2295	20230615	-3.49	2000	20221216	10.75	2295	-3.49	20230615	2035	8.85	20230103	2295	-3.49	20230615	2000	10.75	20221216	0.00	N	442770	100	4 억		208	N	N	0	N	00	N
85	20231214	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	20	2	0.91	1964965	895	34.29	2195	2245	2195	2850	1540	2195	2195.49	0.00	0	-4	2218	2206	2193	2181	2168	2200	2175	4	655	100	1530	5	1	4210000	93	-39.55	1.12	12	0.02	-56.00	1974.00	2295	20230615	-3.49	2000	20221216	10.75	2295	-3.49	20230615	2035	8.85	20230103	2295	-3.49	20230615	2000	10.75	20221216	0.00	N	442770	100	4 억		208	N	N	0	N	00	N
86	20231214	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	1962750	894	34.25	2195	2245	2195	2850	1540	2195	2195.47	0.00	0	-4	2218	2206	2193	2181	2168	2200	2175	4	655	100	1530	5	1	4210000	93	-39.29	1.11	12	0.02	-56.00	1974.00	2295	20230615	-4.14	2000	20221216	10.00	2295	-4.14	20230615	2035	8.11	20230103	2295	-4.14	20230615	2000	10.00	20221216	0.00	N	442770	100	4 억		208	N	N	0	N	00	N
87	20231214	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	40	2	1.82	1894550	863	33.07	2195	2245	2195	2850	1540	2195	2195.31	0.00	0	-4	2218	2206	2193	2181	2168	2200	2175	4	655	100	1530	5	1	4210000	94	-39.91	1.13	12	0.02	-56.00	1974.00	2295	20230615	-2.61	2000	20221216	11.75	2295	-2.61	20230615	2035	9.83	20230103	2295	-2.61	20230615	2000	11.75	20221216	0.00	N	442770	100	4 억		208	N	N	0	N	00	N
88	20231214	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	1756000	800	30.65	2195	2195	2195	2850	1540	2195	2195.00	0.00	0	0	2218	2206	2193	2181	2168	2200	2175	4	655	100	1530	5	1	4210000	92	-39.20	1.11	12	0.02	-56.00	1974.00	2295	20230615	-4.36	2000	20221216	9.75	2295	-4.36	20230615	2035	7.86	20230103	2295	-4.36	20230615	2000	9.75	20221216	0.00	N	442770	100	4 억		208	N	N	0	N	00	N
89	20231214	091142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	0.00	0	0	2218	2206	2193	2181	2168	2200	2175	4	655	100	1530	5	1	4210000	92	-39.20	1.11	12	0.00	-56.00	1974.00	2295	20230615	-4.36	2000	20221216	9.75	2295	-4.36	20230615	2035	7.86	20230103	2295	-4.36	20230615	2000	9.75	20221216	0.00	N	442770	100	4 억		208	N	N	0	N	00	N
90	20231213	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	5699480	2610	24.41	2205	2205	2180	2860	1540	2200	2183.71	0.00	0	24	2220	2210	2190	2180	2160	2215	2185	4	660	100	1540	5	1	4210000	92	-39.20	1.11	12	0.06	-56.00	1974.00	2295	20230615	-4.36	2000	20221216	9.75	2295	-4.36	20230615	2035	7.86	20230103	2295	-4.36	20230615	2000	9.75	20221216	0.00	N	442770	100	4 억		184	N	N	0	N	00	N
91	20231213	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	1785155	817	7.64	2205	2205	2180	2860	1540	2200	2185.01	0.00	0	12	2220	2210	2190	2180	2160	2215	2185	4	660	100	1540	5	1	4210000	92	-39.11	1.11	12	0.02	-56.00	1974.00	2295	20230615	-4.58	2000	20221216	9.50	2295	-4.58	20230615	2035	7.62	20230103	2295	-4.58	20230615	2000	9.50	20221216	0.00	N	442770	100	4 억		184	N	N	0	N	00	N
92	20231213	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	1410705	646	6.04	2205	2205	2180	2860	1540	2200	2183.75	0.00	0	10	2220	2210	2190	2180	2160	2215	2185	4	660	100	1540	5	1	4210000	92	-39.02	1.11	12	0.02	-56.00	1974.00	2295	20230615	-4.79	2000	20221216	9.25	2295	-4.79	20230615	2035	7.37	20230103	2295	-4.79	20230615	2000	9.25	20221216	0.00	N	442770	100	4 억		184	N	N	0	N	00	N
93	20231213	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	1050135	481	4.50	2205	2205	2180	2860	1540	2200	2183.23	0.00	0	6	2220	2210	2190	2180	2160	2215	2185	4	660	100	1540	5	1	4210000	93	-39.38	1.12	12	0.01	-56.00	1974.00	2295	20230615	-3.92	2000	20221216	10.25	2295	-3.92	20230615	2035	8.35	20230103	2295	-3.92	20230615	2000	10.25	20221216	0.00	N	442770	100	4 억		184	N	N	0	N	00	N
94	20231213	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	706980	324	3.03	2205	2205	2180	2860	1540	2200	2182.04	0.00	0	6	2220	2210	2190	2180	2160	2215	2185	4	660	100	1540	5	1	4210000	92	-39.02	1.11	12	0.01	-56.00	1974.00	2295	20230615	-4.79	2000	20221216	9.25	2295	-4.79	20230615	2035	7.37	20230103	2295	-4.79	20230615	2000	9.25	20221216	0.00	N	442770	100	4 억		184	N	N	0	N	00	N
95	20231213	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	355735	163	1.52	2205	2205	2180	2860	1540	2200	2182.42	0.00	0	6	2220	2210	2190	2180	2160	2215	2185	4	660	100	1540	5	1	4210000	92	-38.93	1.10	12	0.00	-56.00	1974.00	2295	20230615	-5.01	2000	20221216	9.00	2295	-5.01	20230615	2035	7.13	20230103	2295	-5.01	20230615	2000	9.00	20221216	0.00	N	442770	100	4 억		184	N	N	0	N	00	N
96	20231213	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	4410	2	0.02	2205	2205	2205	2860	1540	2200	2205.00	0.00	0	0	2220	2210	2190	2180	2160	2215	2185	4	660	100	1540	5	1	4210000	93	-39.38	1.12	12	0.00	-56.00	1974.00	2295	20230615	-3.92	2000	20221216	10.25	2295	-3.92	20230615	2035	8.35	20230103	2295	-3.92	20230615	2000	10.25	20221216	0.00	N	442770	100	4 억		184	N	N	0	N	00	N
97	20231213	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.00	0	0	2220	2210	2190	2180	2160	2215	2185	4	660	100	1540	5	1	4210000	93	-39.29	1.11	12	0.00	-56.00	1974.00	2295	20230615	-4.14	2000	20221216	10.00	2295	-4.14	20230615	2035	8.11	20230103	2295	-4.14	20230615	2000	10.00	20221216	0.00	N	442770	100	4 억		184	N	N	0	N	00	N
98	20231212	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	23371600	10693	520.34	2175	2200	2170	2845	1535	2190	2185.69	0.00	0	-5	2210	2200	2185	2175	2160	2192	2167	4	655	100	1530	5	1	4210000	93	-39.29	1.11	12	0.25	-56.00	1974.00	2295	20230615	-4.14	2000	20221216	10.00	2295	-4.14	20230615	2035	8.11	20230103	2295	-4.14	20230615	2000	10.00	20221216	0.00	N	442770	100	4 억		189	N	N	0	N	00	N
99	20231212	151151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	18538395	8496	413.43	2175	2200	2170	2845	1535	2190	2182.01	0.00	0	-9	2210	2200	2185	2175	2160	2192	2167	4	655	100	1530	5	1	4210000	93	-39.29	1.11	12	0.20	-56.00	1974.00	2295	20230615	-4.14	2000	20221216	10.00	2295	-4.14	20230615	2035	8.11	20230103	2295	-4.14	20230615	2000	10.00	20221216	0.00	N	442770	100	4 억		189	N	N	0	N	00	N
100	20231212	141047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	18244820	8362	406.91	2175	2200	2170	2845	1535	2190	2181.87	0.00	0	-9	2210	2200	2185	2175	2160	2192	2167	4	655	100	1530	5	1	4210000	92	-39.11	1.11	12	0.20	-56.00	1974.00	2295	20230615	-4.58	2000	20221216	9.50	2295	-4.58	20230615	2035	7.62	20230103	2295	-4.58	20230615	2000	9.50	20221216	0.00	N	442770	100	4 억		189	N	N	0	N	00	N
101	20231212	131053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	14438730	6631	322.68	2175	2200	2170	2845	1535	2190	2177.46	0.00	0	-10	2210	2200	2185	2175	2160	2192	2167	4	655	100	1530	5	1	4210000	92	-39.02	1.11	12	0.16	-56.00	1974.00	2295	20230615	-4.79	2000	20221216	9.25	2295	-4.79	20230615	2035	7.37	20230103	2295	-4.79	20230615	2000	9.25	20221216	0.00	N	442770	100	4 억		189	N	N	0	N	00	N
102	20231212	121040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	14142000	6495	316.06	2175	2200	2170	2845	1535	2190	2177.37	0.00	0	-10	2210	2200	2185	2175	2160	2192	2167	4	655	100	1530	5	1	4210000	92	-38.93	1.10	12	0.15	-56.00	1974.00	2295	20230615	-5.01	2000	20221216	9.00	2295	-5.01	20230615	2035	7.13	20230103	2295	-5.01	20230615	2000	9.00	20221216	0.00	N	442770	100	4 억		189	N	N	0	N	00	N
103	20231212	111058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	9885745	4550	221.41	2175	2200	2170	2845	1535	2190	2172.69	0.00	0	-14	2210	2200	2185	2175	2160	2192	2167	4	655	100	1530	5	1	4210000	93	-39.29	1.11	12	0.11	-56.00	1974.00	2295	20230615	-4.14	2000	20221216	10.00	2295	-4.14	20230615	2035	8.11	20230103	2295	-4.14	20230615	2000	10.00	20221216	0.00	N	442770	100	4 억		189	N	N	0	N	00	N
104	20231212	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	9819745	4520	219.95	2175	2200	2170	2845	1535	2190	2172.51	0.00	0	-14	2210	2200	2185	2175	2160	2192	2167	4	655	100	1530	5	1	4210000	93	-39.29	1.11	12	0.11	-56.00	1974.00	2295	20230615	-4.14	2000	20221216	10.00	2295	-4.14	20230615	2035	8.11	20230103	2295	-4.14	20230615	2000	10.00	20221216	0.00	N	442770	100	4 억		189	N	N	0	N	00	N
105	20231212	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	2164420	994	48.37	2175	2180	2175	2845	1535	2190	2177.48	0.00	0	4	2210	2200	2185	2175	2160	2192	2167	4	655	100	1530	5	1	4210000	92	-38.93	1.10	12	0.02	-56.00	1974.00	2295	20230615	-5.01	2000	20221216	9.00	2295	-5.01	20230615	2035	7.13	20230103	2295	-5.01	20230615	2000	9.00	20221216	0.00	N	442770	100	4 억		189	N	N	0	N	00	N
106	20231211	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	4484225	2055	46.72	2195	2195	2170	2845	1535	2190	2182.10	0.00	6	8	2213	2201	2193	2181	2173	2197	2177	4	655	100	1530	5	1	4210000	92	-39.11	1.11	12	0.05	-56.00	1974.00	2295	20230615	-4.58	2000	20221216	9.50	2295	-4.58	20230615	2035	7.62	20230103	2295	-4.58	20230615	2000	9.50	20221216	0.00	N	442770	100	4 억		187	N	N	0	N	00	N
107	20231211	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	4276275	1960	44.56	2195	2195	2170	2845	1535	2190	2181.77	0.00	6	7	2213	2201	2193	2181	2173	2197	2177	4	655	100	1530	5	1	4210000	92	-39.11	1.11	12	0.05	-56.00	1974.00	2295	20230615	-4.58	2000	20221216	9.50	2295	-4.58	20230615	2035	7.62	20230103	2295	-4.58	20230615	2000	9.50	20221216	0.00	N	442770	100	4 억		187	N	N	0	N	00	N
108	20231211	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	2479950	1140	25.91	2195	2195	2170	2845	1535	2190	2175.39	0.00	6	5	2213	2201	2193	2181	2173	2197	2177	4	655	100	1530	5	1	4210000	92	-38.84	1.10	12	0.03	-56.00	1974.00	2295	20230615	-5.23	2000	20221216	8.75	2295	-5.23	20230615	2035	6.88	20230103	2295	-5.23	20230615	2000	8.75	20221216	0.00	N	442770	100	4 억		187	N	N	0	N	00	N
109	20231211	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	802145	369	8.39	2195	2195	2170	2845	1535	2190	2173.83	0.00	6	8	2213	2201	2193	2181	2173	2197	2177	4	655	100	1530	5	1	4210000	92	-38.93	1.10	12	0.01	-56.00	1974.00	2295	20230615	-5.01	2000	20221216	9.00	2295	-5.01	20230615	2035	7.13	20230103	2295	-5.01	20230615	2000	9.00	20221216	0.00	N	442770	100	4 억		187	N	N	0	N	00	N
110	20231211	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	482190	222	5.05	2195	2195	2170	2845	1535	2190	2172.03	0.00	6	8	2213	2201	2193	2181	2173	2197	2177	4	655	100	1530	5	1	4210000	92	-38.84	1.10	12	0.01	-56.00	1974.00	2295	20230615	-5.23	2000	20221216	8.75	2295	-5.23	20230615	2035	6.88	20230103	2295	-5.23	20230615	2000	8.75	20221216	0.00	N	442770	100	4 억		187	N	N	0	N	00	N
111	20231211	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	180415	83	1.89	2195	2195	2170	2845	1535	2190	2173.67	0.00	6	4	2213	2201	2193	2181	2173	2197	2177	4	655	100	1530	5	1	4210000	91	-38.75	1.10	12	0.00	-56.00	1974.00	2295	20230615	-5.45	2000	20221216	8.50	2295	-5.45	20230615	2035	6.63	20230103	2295	-5.45	20230615	2000	8.50	20221216	0.00	N	442770	100	4 억		187	N	N	0	N	00	N
112	20231211	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	2195	1	0.02	2195	2195	2195	2845	1535	2190	2195.00	0.00	6	0	2213	2201	2193	2181	2173	2197	2177	4	655	100	1530	5	1	4210000	92	-39.20	1.11	12	0.00	-56.00	1974.00	2295	20230615	-4.36	2000	20221216	9.75	2295	-4.36	20230615	2035	7.86	20230103	2295	-4.36	20230615	2000	9.75	20221216	0.00	N	442770	100	4 억		187	N	N	0	N	00	N
113	20231211	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.00	6	0	2213	2201	2193	2181	2173	2197	2177	4	655	100	1530	5	1	4210000	92	-39.11	1.11	12	0.00	-56.00	1974.00	2295	20230615	-4.58	2000	20221216	9.50	2295	-4.58	20230615	2035	7.62	20230103	2295	-4.58	20230615	2000	9.50	20221216	0.00	N	442770	100	4 억		187	N	N	0	N	00	N
114	20231208	161126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	9648710	4399	948.06	2200	2205	2185	2830	1530	2180	2193.39	0.00	0	-6	2250	2215	2195	2160	2140	2205	2150	4	650	100	1520	5	1	4210000	92	-39.11	1.11	12	0.10	-56.00	1974.00	2295	20230615	-4.58	2000	20221216	9.50	2295	-4.58	20230615	2035	7.62	20230103	2295	-4.58	20230615	2000	9.50	20221216	0.00	N	442770	100	4 억		187	N	N	0	N	00	N
115	20231208	151128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	20	2	0.92	4510760	2052	442.24	2200	2205	2195	2830	1530	2180	2198.23	0.00	0	-5	2250	2215	2195	2160	2140	2205	2150	4	650	100	1520	5	1	4210000	93	-39.29	1.11	12	0.05	-56.00	1974.00	2295	20230615	-4.14	2000	20221216	10.00	2295	-4.14	20230615	2035	8.11	20230103	2295	-4.14	20230615	2000	10.00	20221216	0.00	N	442770	100	4 억		187	N	N	0	N	00	N
116	20231208	141128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	20	2	0.92	4510760	2052	442.24	2200	2205	2195	2830	1530	2180	2198.23	0.00	0	-5	2250	2215	2195	2160	2140	2205	2150	4	650	100	1520	5	1	4210000	93	-39.29	1.11	12	0.05	-56.00	1974.00	2295	20230615	-4.14	2000	20221216	10.00	2295	-4.14	20230615	2035	8.11	20230103	2295	-4.14	20230615	2000	10.00	20221216	0.00	N	442770	100	4 억		187	N	N	0	N	00	N
117	20231208	131126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	4508560	2051	442.03	2200	2205	2195	2830	1530	2180	2198.23	0.00	0	-4	2250	2215	2195	2160	2140	2205	2150	4	650	100	1520	5	1	4210000	92	-39.20	1.11	12	0.05	-56.00	1974.00	2295	20230615	-4.36	2000	20221216	9.75	2295	-4.36	20230615	2035	7.86	20230103	2295	-4.36	20230615	2000	9.75	20221216	0.00	N	442770	100	4 억		187	N	N	0	N	00	N
118	20231208	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	20	2	0.92	1711600	778	167.67	2200	2200	2200	2830	1530	2180	2200.00	0.00	0	-4	2250	2215	2195	2160	2140	2205	2150	4	650	100	1520	5	1	4210000	93	-39.29	1.11	12	0.02	-56.00	1974.00	2295	20230615	-4.14	2000	20221216	10.00	2295	-4.14	20230615	2035	8.11	20230103	2295	-4.14	20230615	2000	10.00	20221216	0.00	N	442770	100	4 억		187	N	N	0	N	00	N
119	20231208	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	20	2	0.92	6600	3	0.65	2200	2200	2200	2830	1530	2180	2200.00	0.00	0	0	2250	2215	2195	2160	2140	2205	2150	4	650	100	1520	5	1	4210000	93	-39.29	1.11	12	0.00	-56.00	1974.00	2295	20230615	-4.14	2000	20221216	10.00	2295	-4.14	20230615	2035	8.11	20230103	2295	-4.14	20230615	2000	10.00	20221216	0.00	N	442770	100	4 억		187	N	N	0	N	00	N
120	20231208	101127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	20	2	0.92	6600	3	0.65	2200	2200	2200	2830	1530	2180	2200.00	0.00	0	0	2250	2215	2195	2160	2140	2205	2150	4	650	100	1520	5	1	4210000	93	-39.29	1.11	12	0.00	-56.00	1974.00	2295	20230615	-4.14	2000	20221216	10.00	2295	-4.14	20230615	2035	8.11	20230103	2295	-4.14	20230615	2000	10.00	20221216	0.00	N	442770	100	4 억		187	N	N	0	N	00	N
121	20231208	091116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	20	2	0.92	6600	3	0.65	2200	2200	2200	2830	1530	2180	2200.00	0.00	0	0	2250	2215	2195	2160	2140	2205	2150	4	650	100	1520	5	1	4210000	93	-39.29	1.11	12	0.00	-56.00	1974.00	2295	20230615	-4.14	2000	20221216	10.00	2295	-4.14	20230615	2035	8.11	20230103	2295	-4.14	20230615	2000	10.00	20221216	0.00	N	442770	100	4 억		187	N	N	0	N	00	N
122	20231207	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	994510	456	218.18	2230	2230	2175	2860	1540	2200	2180.94	0.00	0	-4	2233	2216	2208	2191	2183	2212	2187	4	660	100	1540	5	1	4210000	92	-38.93	1.10	12	0.01	-56.00	1974.00	2295	20230615	-5.01	2000	20221216	9.00	2295	-5.01	20230615	2035	7.13	20230103	2295	-5.01	20230615	2000	9.00	20221216	0.00	N	442770	100	4 억		191	N	N	0	N	00	N
123	20231207	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	20	2	0.91	347050	159	76.08	2230	2230	2175	2860	1540	2200	2182.70	0.00	0	-4	2233	2216	2208	2191	2183	2212	2187	4	660	100	1540	5	1	4210000	93	-39.64	1.12	12	0.00	-56.00	1974.00	2295	20230615	-3.27	2000	20221216	11.00	2295	-3.27	20230615	2035	9.09	20230103	2295	-3.27	20230615	2000	11.00	20221216	0.00	N	442770	100	4 억		191	N	N	0	N	00	N
124	20231207	141118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	20	2	0.91	347050	159	76.08	2230	2230	2175	2860	1540	2200	2182.70	0.00	0	-4	2233	2216	2208	2191	2183	2212	2187	4	660	100	1540	5	1	4210000	93	-39.64	1.12	12	0.00	-56.00	1974.00	2295	20230615	-3.27	2000	20221216	11.00	2295	-3.27	20230615	2035	9.09	20230103	2295	-3.27	20230615	2000	11.00	20221216	0.00	N	442770	100	4 억		191	N	N	0	N	00	N
125	20231207	131115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	20	2	0.91	347050	159	76.08	2230	2230	2175	2860	1540	2200	2182.70	0.00	0	-4	2233	2216	2208	2191	2183	2212	2187	4	660	100	1540	5	1	4210000	93	-39.64	1.12	12	0.00	-56.00	1974.00	2295	20230615	-3.27	2000	20221216	11.00	2295	-3.27	20230615	2035	9.09	20230103	2295	-3.27	20230615	2000	11.00	20221216	0.00	N	442770	100	4 억		191	N	N	0	N	00	N
126	20231207	121116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	20	2	0.91	333805	153	73.21	2230	2230	2175	2860	1540	2200	2181.73	0.00	0	-1	2233	2216	2208	2191	2183	2212	2187	4	660	100	1540	5	1	4210000	93	-39.64	1.12	12	0.00	-56.00	1974.00	2295	20230615	-3.27	2000	20221216	11.00	2295	-3.27	20230615	2035	9.09	20230103	2295	-3.27	20230615	2000	11.00	20221216	0.00	N	442770	100	4 억		191	N	N	0	N	00	N
127	20231207	111101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	30	2	1.36	4460	2	0.96	2230	2230	2230	2860	1540	2200	2230.00	0.00	0	0	2233	2216	2208	2191	2183	2212	2187	4	660	100	1540	5	1	4210000	94	-39.82	1.13	12	0.00	-56.00	1974.00	2295	20230615	-2.83	2000	20221216	11.50	2295	-2.83	20230615	2035	9.58	20230103	2295	-2.83	20230615	2000	11.50	20221216	0.00	N	442770	100	4 억		191	N	N	0	N	00	N
128	20231207	101110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	30	2	1.36	4460	2	0.96	2230	2230	2230	2860	1540	2200	2230.00	0.00	0	0	2233	2216	2208	2191	2183	2212	2187	4	660	100	1540	5	1	4210000	94	-39.82	1.13	12	0.00	-56.00	1974.00	2295	20230615	-2.83	2000	20221216	11.50	2295	-2.83	20230615	2035	9.58	20230103	2295	-2.83	20230615	2000	11.50	20221216	0.00	N	442770	100	4 억		191	N	N	0	N	00	N
129	20231207	091115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	30	2	1.36	4460	2	0.96	2230	2230	2230	2860	1540	2200	2230.00	0.00	0	0	2233	2216	2208	2191	2183	2212	2187	4	660	100	1540	5	1	4210000	94	-39.82	1.13	12	0.00	-56.00	1974.00	2295	20230615	-2.83	2000	20221216	11.50	2295	-2.83	20230615	2035	9.58	20230103	2295	-2.83	20230615	2000	11.50	20221216	0.00	N	442770	100	4 억		191	N	N	0	N	00	N
130	20231206	161103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-25	5	-1.12	462985	209	87.08	2220	2225	2200	2890	1560	2225	2215.24	0.00	0	-15	2255	2240	2230	2215	2205	2247	2222	4	665	100	1550	5	1	4210000	93	-39.29	1.11	12	0.00	-56.00	1974.00	2295	20230615	-4.14	2000	20221216	10.00	2295	-4.14	20230615	2035	8.11	20230103	2295	-4.14	20230615	2000	10.00	20221216	0.00	N	442770	100	4 억		206	N	N	0	N	00	N
131	20231206	151121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	0	0	0.00	0	0	0	2890	1560	2225	0.00	0.00	0	0	2255	2240	2230	2215	2205	2247	2222	4	665	100	1550	5	1	4210000	94	-39.73	1.13	12	0.00	-56.00	1974.00	2295	20230615	-3.05	2000	20221216	11.25	2295	-3.05	20230615	2035	9.34	20230103	2295	-3.05	20230615	2000	11.25	20221216	0.00	N	442770	100	4 억		206	N	N	0	N	00	N
132	20231206	141117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	0	0	0.00	0	0	0	2890	1560	2225	0.00	0.00	0	0	2255	2240	2230	2215	2205	2247	2222	4	665	100	1550	5	1	4210000	94	-39.73	1.13	12	0.00	-56.00	1974.00	2295	20230615	-3.05	2000	20221216	11.25	2295	-3.05	20230615	2035	9.34	20230103	2295	-3.05	20230615	2000	11.25	20221216	0.00	N	442770	100	4 억		206	N	N	0	N	00	N
133	20231206	131105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	0	0	0.00	0	0	0	2890	1560	2225	0.00	0.00	0	0	2255	2240	2230	2215	2205	2247	2222	4	665	100	1550	5	1	4210000	94	-39.73	1.13	12	0.00	-56.00	1974.00	2295	20230615	-3.05	2000	20221216	11.25	2295	-3.05	20230615	2035	9.34	20230103	2295	-3.05	20230615	2000	11.25	20221216	0.00	N	442770	100	4 억		206	N	N	0	N	00	N
134	20231206	121055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	0	0	0.00	0	0	0	2890	1560	2225	0.00	0.00	0	0	2255	2240	2230	2215	2205	2247	2222	4	665	100	1550	5	1	4210000	94	-39.73	1.13	12	0.00	-56.00	1974.00	2295	20230615	-3.05	2000	20221216	11.25	2295	-3.05	20230615	2035	9.34	20230103	2295	-3.05	20230615	2000	11.25	20221216	0.00	N	442770	100	4 억		206	N	N	0	N	00	N
135	20231206	111119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	0	0	0.00	0	0	0	2890	1560	2225	0.00	0.00	0	0	2255	2240	2230	2215	2205	2247	2222	4	665	100	1550	5	1	4210000	94	-39.73	1.13	12	0.00	-56.00	1974.00	2295	20230615	-3.05	2000	20221216	11.25	2295	-3.05	20230615	2035	9.34	20230103	2295	-3.05	20230615	2000	11.25	20221216	0.00	N	442770	100	4 억		206	N	N	0	N	00	N
136	20231206	101109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	0	0	0.00	0	0	0	2890	1560	2225	0.00	0.00	0	0	2255	2240	2230	2215	2205	2247	2222	4	665	100	1550	5	1	4210000	94	-39.73	1.13	12	0.00	-56.00	1974.00	2295	20230615	-3.05	2000	20221216	11.25	2295	-3.05	20230615	2035	9.34	20230103	2295	-3.05	20230615	2000	11.25	20221216	0.00	N	442770	100	4 억		206	N	N	0	N	00	N
137	20231206	091110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	0	0	0.00	0	0	0	2890	1560	2225	0.00	0.00	0	0	2255	2240	2230	2215	2205	2247	2222	4	665	100	1550	5	1	4210000	94	-39.73	1.13	12	0.00	-56.00	1974.00	2295	20230615	-3.05	2000	20221216	11.25	2295	-3.05	20230615	2035	9.34	20230103	2295	-3.05	20230615	2000	11.25	20221216	0.00	N	442770	100	4 억		206	N	N	0	N	00	N
138	20231205	161111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-20	5	-0.89	534515	240	235.29	2220	2245	2220	2915	1575	2245	2227.15	0.00	0	-5	2251	2247	2246	2242	2241	2247	2242	4	670	100	1570	5	1	4210000	94	-39.73	1.13	12	0.01	-56.00	1974.00	2295	20230615	-3.05	2000	20221216	11.25	2295	-3.05	20230615	2035	9.34	20230103	2295	-3.05	20230615	2000	11.25	20221216	0.00	N	442770	100	4 억		206	N	N	0	N	00	N
139	20231205	151110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	13345	6	5.88	2220	2245	2220	2915	1575	2245	2224.17	0.00	0	-5	2251	2247	2246	2242	2241	2247	2242	4	670	100	1570	5	1	4210000	95	-40.09	1.14	12	0.00	-56.00	1974.00	2295	20230615	-2.18	2000	20221216	12.25	2295	-2.18	20230615	2035	10.32	20230103	2295	-2.18	20230615	2000	12.25	20221216	0.00	N	442770	100	4 억		206	N	N	0	N	00	N
140	20231205	141107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.00	0	0	2251	2247	2246	2242	2241	2247	2242	4	670	100	1570	5	1	4210000	95	-40.09	1.14	12	0.00	-56.00	1974.00	2295	20230615	-2.18	2000	20221216	12.25	2295	-2.18	20230615	2035	10.32	20230103	2295	-2.18	20230615	2000	12.25	20221216	0.00	N	442770	100	4 억		206	N	N	0	N	00	N
141	20231205	131103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.00	0	0	2251	2247	2246	2242	2241	2247	2242	4	670	100	1570	5	1	4210000	95	-40.09	1.14	12	0.00	-56.00	1974.00	2295	20230615	-2.18	2000	20221216	12.25	2295	-2.18	20230615	2035	10.32	20230103	2295	-2.18	20230615	2000	12.25	20221216	0.00	N	442770	100	4 억		206	N	N	0	N	00	N
142	20231205	121102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.00	0	0	2251	2247	2246	2242	2241	2247	2242	4	670	100	1570	5	1	4210000	95	-40.09	1.14	12	0.00	-56.00	1974.00	2295	20230615	-2.18	2000	20221216	12.25	2295	-2.18	20230615	2035	10.32	20230103	2295	-2.18	20230615	2000	12.25	20221216	0.00	N	442770	100	4 억		206	N	N	0	N	00	N
143	20231205	111100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.00	0	0	2251	2247	2246	2242	2241	2247	2242	4	670	100	1570	5	1	4210000	95	-40.09	1.14	12	0.00	-56.00	1974.00	2295	20230615	-2.18	2000	20221216	12.25	2295	-2.18	20230615	2035	10.32	20230103	2295	-2.18	20230615	2000	12.25	20221216	0.00	N	442770	100	4 억		206	N	N	0	N	00	N
144	20231205	101103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.00	0	0	2251	2247	2246	2242	2241	2247	2242	4	670	100	1570	5	1	4210000	95	-40.09	1.14	12	0.00	-56.00	1974.00	2295	20230615	-2.18	2000	20221216	12.25	2295	-2.18	20230615	2035	10.32	20230103	2295	-2.18	20230615	2000	12.25	20221216	0.00	N	442770	100	4 억		206	N	N	0	N	00	N
145	20231205	091100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.00	0	0	2251	2247	2246	2242	2241	2247	2242	4	670	100	1570	5	1	4210000	95	-40.09	1.14	12	0.00	-56.00	1974.00	2295	20230615	-2.18	2000	20221216	12.25	2295	-2.18	20230615	2035	10.32	20230103	2295	-2.18	20230615	2000	12.25	20221216	0.00	N	442770	100	4 억		206	N	N	0	N	00	N
146	20231204	161057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	229000	102	443.48	2250	2250	2245	2925	1575	2250	2245.10	0.00	0	0	2283	2266	2233	2216	2183	2275	2225	4	675	100	1570	5	1	4210000	95	-40.09	1.14	12	0.00	-56.00	1974.00	2295	20230615	-2.18	2000	20221216	12.25	2295	-2.18	20230615	2035	10.32	20230103	2295	-2.18	20230615	2000	12.25	20221216	0.00	N	442770	100	4 억		206	N	N	0	N	00	N
147	20231204	151059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	4500	2	8.70	2250	2250	2250	2925	1575	2250	2250.00	0.00	0	0	2283	2266	2233	2216	2183	2275	2225	4	675	100	1570	5	1	4210000	95	-40.18	1.14	12	0.00	-56.00	1974.00	2295	20230615	-1.96	2000	20221216	12.50	2295	-1.96	20230615	2035	10.57	20230103	2295	-1.96	20230615	2000	12.50	20221216	0.00	N	442770	100	4 억		206	N	N	0	N	00	N
148	20231204	141052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	4500	2	8.70	2250	2250	2250	2925	1575	2250	2250.00	0.00	0	0	2283	2266	2233	2216	2183	2275	2225	4	675	100	1570	5	1	4210000	95	-40.18	1.14	12	0.00	-56.00	1974.00	2295	20230615	-1.96	2000	20221216	12.50	2295	-1.96	20230615	2035	10.57	20230103	2295	-1.96	20230615	2000	12.50	20221216	0.00	N	442770	100	4 억		206	N	N	0	N	00	N
149	20231204	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	4500	2	8.70	2250	2250	2250	2925	1575	2250	2250.00	0.00	0	0	2283	2266	2233	2216	2183	2275	2225	4	675	100	1570	5	1	4210000	95	-40.18	1.14	12	0.00	-56.00	1974.00	2295	20230615	-1.96	2000	20221216	12.50	2295	-1.96	20230615	2035	10.57	20230103	2295	-1.96	20230615	2000	12.50	20221216	0.00	N	442770	100	4 억		206	N	N	0	N	00	N
150	20231204	121052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	2250	1	4.35	2250	2250	2250	2925	1575	2250	2250.00	0.00	0	0	2283	2266	2233	2216	2183	2275	2225	4	675	100	1570	5	1	4210000	95	-40.18	1.14	12	0.00	-56.00	1974.00	2295	20230615	-1.96	2000	20221216	12.50	2295	-1.96	20230615	2035	10.57	20230103	2295	-1.96	20230615	2000	12.50	20221216	0.00	N	442770	100	4 억		206	N	N	0	N	00	N
151	20231204	111055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	2250	1	4.35	2250	2250	2250	2925	1575	2250	2250.00	0.00	0	0	2283	2266	2233	2216	2183	2275	2225	4	675	100	1570	5	1	4210000	95	-40.18	1.14	12	0.00	-56.00	1974.00	2295	20230615	-1.96	2000	20221216	12.50	2295	-1.96	20230615	2035	10.57	20230103	2295	-1.96	20230615	2000	12.50	20221216	0.00	N	442770	100	4 억		206	N	N	0	N	00	N
152	20231204	101052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.00	0	0	2283	2266	2233	2216	2183	2275	2225	4	675	100	1570	5	1	4210000	95	-40.18	1.14	12	0.00	-56.00	1974.00	2295	20230615	-1.96	2000	20221216	12.50	2295	-1.96	20230615	2035	10.57	20230103	2295	-1.96	20230615	2000	12.50	20221216	0.00	N	442770	100	4 억		206	N	N	0	N	00	N
153	20231204	091051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.00	0	0	2283	2266	2233	2216	2183	2275	2225	4	675	100	1570	5	1	4210000	95	-40.18	1.14	12	0.00	-56.00	1974.00	2295	20230615	-1.96	2000	20221216	12.50	2295	-1.96	20230615	2035	10.57	20230103	2295	-1.96	20230615	2000	12.50	20221216	0.00	N	442770	100	4 억		206	N	N	0	N	00	N
154	20231201	161052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-5	5	-0.22	51700	23	1.28	2200	2250	2200	2930	1580	2255	2247.83	0.00	0	0	2278	2266	2243	2231	2208	2272	2237	4	675	100	1570	5	1	4210000	95	-40.18	1.14	12	0.00	-56.00	1974.00	2295	20230615	-1.96	2000	20221216	12.50	2295	-1.96	20230615	2035	10.57	20230103	2295	-1.96	20230615	2000	12.50	20221216	0.00	N	442770	100	4 억		206	N	N	0	N	00	N
155	20231201	151050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-5	5	-0.22	4450	2	0.11	2200	2250	2200	2930	1580	2255	2225.00	0.00	0	0	2278	2266	2243	2231	2208	2272	2237	4	675	100	1570	5	1	4210000	95	-40.18	1.14	12	0.00	-56.00	1974.00	2295	20230615	-1.96	2000	20221216	12.50	2295	-1.96	20230615	2035	10.57	20230103	2295	-1.96	20230615	2000	12.50	20221216	0.00	N	442770	100	4 억		206	N	N	0	N	00	N
156	20231201	141049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-5	5	-0.22	4450	2	0.11	2200	2250	2200	2930	1580	2255	2225.00	0.00	0	0	2278	2266	2243	2231	2208	2272	2237	4	675	100	1570	5	1	4210000	95	-40.18	1.14	12	0.00	-56.00	1974.00	2295	20230615	-1.96	2000	20221216	12.50	2295	-1.96	20230615	2035	10.57	20230103	2295	-1.96	20230615	2000	12.50	20221216	0.00	N	442770	100	4 억		206	N	N	0	N	00	N
157	20231201	131053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-5	5	-0.22	4450	2	0.11	2200	2250	2200	2930	1580	2255	2225.00	0.00	0	0	2278	2266	2243	2231	2208	2272	2237	4	675	100	1570	5	1	4210000	95	-40.18	1.14	12	0.00	-56.00	1974.00	2295	20230615	-1.96	2000	20221216	12.50	2295	-1.96	20230615	2035	10.57	20230103	2295	-1.96	20230615	2000	12.50	20221216	0.00	N	442770	100	4 억		206	N	N	0	N	00	N
158	20231201	121058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	0	0	0.00	0	0	0	2930	1580	2255	0.00	0.00	0	0	2278	2266	2243	2231	2208	2272	2237	4	675	100	1570	5	1	4210000	95	-40.27	1.14	12	0.00	-56.00	1974.00	2295	20230615	-1.74	2000	20221216	12.75	2295	-1.74	20230615	2035	10.81	20230103	2295	-1.74	20230615	2000	12.75	20221216	0.00	N	442770	100	4 억		206	N	N	0	N	00	N
159	20231201	111051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	0	0	0.00	0	0	0	2930	1580	2255	0.00	0.00	0	0	2278	2266	2243	2231	2208	2272	2237	4	675	100	1570	5	1	4210000	95	-40.27	1.14	12	0.00	-56.00	1974.00	2295	20230615	-1.74	2000	20221216	12.75	2295	-1.74	20230615	2035	10.81	20230103	2295	-1.74	20230615	2000	12.75	20221216	0.00	N	442770	100	4 억		206	N	N	0	N	00	N
160	20231201	101100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	0	0	0.00	0	0	0	2930	1580	2255	0.00	0.00	0	0	2278	2266	2243	2231	2208	2272	2237	4	675	100	1570	5	1	4210000	95	-40.27	1.14	12	0.00	-56.00	1974.00	2295	20230615	-1.74	2000	20221216	12.75	2295	-1.74	20230615	2035	10.81	20230103	2295	-1.74	20230615	2000	12.75	20221216	0.00	N	442770	100	4 억		206	N	N	0	N	00	N
161	20231201	091048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	0	0	0.00	0	0	0	2930	1580	2255	0.00	0.00	0	0	2278	2266	2243	2231	2208	2272	2237	4	675	100	1570	5	1	4210000	95	-40.27	1.14	12	0.00	-56.00	1974.00	2295	20230615	-1.74	2000	20221216	12.75	2295	-1.74	20230615	2035	10.81	20230103	2295	-1.74	20230615	2000	12.75	20221216	0.00	N	442770	100	4 억		206	N	N	0	N	00	N