KissMeData/455910/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	161438	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	31742790	15127	140.98	2085	2105	2080	2710	1460	2085	2098.42	0.00	0	12956	2105	2095	2085	2075	2065	2090	2070	5	625	100	1450	5	1	5020000	105	0.00	0.00	12	0.30	0.00	0.00	7150	20230721	-70.63	1951	20231120	7.64	7150	-70.63	20230721	1951	7.64	20231120	7150	-70.63	20230721	1951	7.64	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
3	20231229	151425	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	31742790	15127	140.98	2085	2105	2080	2710	1460	2085	2098.42	0.00	0	12956	2105	2095	2085	2075	2065	2090	2070	5	625	100	1450	5	1	5020000	105	0.00	0.00	12	0.30	0.00	0.00	7150	20230721	-70.63	1951	20231120	7.64	7150	-70.63	20230721	1951	7.64	20231120	7150	-70.63	20230721	1951	7.64	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
4	20231229	141423	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	31742790	15127	140.98	2085	2105	2080	2710	1460	2085	2098.42	0.00	0	12956	2105	2095	2085	2075	2065	2090	2070	5	625	100	1450	5	1	5020000	105	0.00	0.00	12	0.30	0.00	0.00	7150	20230721	-70.63	1951	20231120	7.64	7150	-70.63	20230721	1951	7.64	20231120	7150	-70.63	20230721	1951	7.64	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
5	20231229	131424	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	31742790	15127	140.98	2085	2105	2080	2710	1460	2085	2098.42	0.00	0	12956	2105	2095	2085	2075	2065	2090	2070	5	625	100	1450	5	1	5020000	105	0.00	0.00	12	0.30	0.00	0.00	7150	20230721	-70.63	1951	20231120	7.64	7150	-70.63	20230721	1951	7.64	20231120	7150	-70.63	20230721	1951	7.64	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
6	20231229	121428	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	31742790	15127	140.98	2085	2105	2080	2710	1460	2085	2098.42	0.00	0	12956	2105	2095	2085	2075	2065	2090	2070	5	625	100	1450	5	1	5020000	105	0.00	0.00	12	0.30	0.00	0.00	7150	20230721	-70.63	1951	20231120	7.64	7150	-70.63	20230721	1951	7.64	20231120	7150	-70.63	20230721	1951	7.64	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
7	20231229	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	31742790	15127	140.98	2085	2105	2080	2710	1460	2085	2098.42	0.00	0	12956	2105	2095	2085	2075	2065	2090	2070	5	625	100	1450	5	1	5020000	105	0.00	0.00	12	0.30	0.00	0.00	7150	20230721	-70.63	1951	20231120	7.64	7150	-70.63	20230721	1951	7.64	20231120	7150	-70.63	20230721	1951	7.64	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
8	20231229	101336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	31742790	15127	140.98	2085	2105	2080	2710	1460	2085	2098.42	0.00	0	12956	2105	2095	2085	2075	2065	2090	2070	5	625	100	1450	5	1	5020000	105	0.00	0.00	12	0.30	0.00	0.00	7150	20230721	-70.63	1951	20231120	7.64	7150	-70.63	20230721	1951	7.64	20231120	7150	-70.63	20230721	1951	7.64	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
9	20231229	091334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	31742790	15127	140.98	2085	2105	2080	2710	1460	2085	2098.42	0.00	0	12956	2105	2095	2085	2075	2065	2090	2070	5	625	100	1450	5	1	5020000	105	0.00	0.00	12	0.30	0.00	0.00	7150	20230721	-70.63	1951	20231120	7.64	7150	-70.63	20230721	1951	7.64	20231120	7150	-70.63	20230721	1951	7.64	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
10	20231228	161321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	31742790	15127	140.98	2085	2105	2080	2710	1460	2085	2098.42	0.00	0	12956	2105	2095	2085	2075	2065	2090	2070	5	625	100	1450	5	1	5020000	105	0.00	0.00	12	0.30	0.00	0.00	7150	20230721	-70.63	1951	20231120	7.64	7150	-70.63	20230721	1951	7.64	20231120	7150	-70.63	20230721	1951	7.64	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
11	20231228	151331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	30675990	14619	136.24	2085	2105	2080	2710	1460	2085	2098.36	0.00	0	12458	2105	2095	2085	2075	2065	2090	2070	5	625	100	1450	5	1	5020000	105	0.00	0.00	12	0.29	0.00	0.00	7150	20230721	-70.70	1951	20231120	7.38	7150	-70.70	20230721	1951	7.38	20231120	7150	-70.70	20230721	1951	7.38	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
12	20231228	141326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	25940450	12364	115.23	2085	2105	2080	2710	1460	2085	2098.06	0.00	0	10232	2105	2095	2085	2075	2065	2090	2070	5	625	100	1450	5	1	5020000	105	0.00	0.00	12	0.25	0.00	0.00	7150	20230721	-70.63	1951	20231120	7.64	7150	-70.63	20230721	1951	7.64	20231120	7150	-70.63	20230721	1951	7.64	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
13	20231228	131336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	21545150	10271	95.72	2085	2105	2080	2710	1460	2085	2097.67	0.00	0	8152	2105	2095	2085	2075	2065	2090	2070	5	625	100	1450	5	1	5020000	105	0.00	0.00	12	0.20	0.00	0.00	7150	20230721	-70.63	1951	20231120	7.64	7150	-70.63	20230721	1951	7.64	20231120	7150	-70.63	20230721	1951	7.64	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
14	20231228	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	17074455	8142	75.88	2085	2105	2080	2710	1460	2085	2097.08	0.00	0	6031	2105	2095	2085	2075	2065	2090	2070	5	625	100	1450	5	1	5020000	105	0.00	0.00	12	0.16	0.00	0.00	7150	20230721	-70.63	1951	20231120	7.64	7150	-70.63	20230721	1951	7.64	20231120	7150	-70.63	20230721	1951	7.64	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
15	20231228	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	11136095	5313	49.52	2085	2105	2080	2710	1460	2085	2096.01	0.00	0	4028	2105	2095	2085	2075	2065	2090	2070	5	625	100	1450	5	1	5020000	105	0.00	0.00	12	0.11	0.00	0.00	7150	20230721	-70.63	1951	20231120	7.64	7150	-70.63	20230721	1951	7.64	20231120	7150	-70.63	20230721	1951	7.64	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
16	20231228	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	5265170	2518	23.47	2085	2095	2080	2710	1460	2085	2091.01	0.00	0	1713	2105	2095	2085	2075	2065	2090	2070	5	625	100	1450	5	1	5020000	105	0.00	0.00	12	0.05	0.00	0.00	7150	20230721	-70.70	1951	20231120	7.38	7150	-70.70	20230721	1951	7.38	20231120	7150	-70.70	20230721	1951	7.38	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
17	20231228	091341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	271695	130	1.21	2085	2090	2085	2710	1460	2085	2089.96	0.00	0	130	2105	2095	2085	2075	2065	2090	2070	5	625	100	1450	5	1	5020000	105	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-70.77	1951	20231120	7.12	7150	-70.77	20230721	1951	7.12	20231120	7150	-70.77	20230721	1951	7.12	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
18	20231227	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	22312005	10730	73.87	2095	2095	2075	2730	1470	2100	2079.40	0.00	0	-10	2126	2112	2091	2077	2056	2120	2085	5	630	100	1470	5	1	5020000	105	0.00	0.00	12	0.21	0.00	0.00	7150	20230721	-70.84	1951	20231120	6.87	7150	-70.84	20230721	1951	6.87	20231120	7150	-70.84	20230721	1951	6.87	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
19	20231227	151327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	22293240	10721	73.81	2095	2095	2075	2730	1470	2100	2079.40	0.00	0	-10	2126	2112	2091	2077	2056	2120	2085	5	630	100	1470	5	1	5020000	105	0.00	0.00	12	0.21	0.00	0.00	7150	20230721	-70.84	1951	20231120	6.87	7150	-70.84	20230721	1951	6.87	20231120	7150	-70.84	20230721	1951	6.87	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
20	20231227	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	18341430	8819	60.72	2095	2095	2075	2730	1470	2100	2079.76	0.00	0	0	2126	2112	2091	2077	2056	2120	2085	5	630	100	1470	5	1	5020000	104	0.00	0.00	12	0.18	0.00	0.00	7150	20230721	-70.91	1951	20231120	6.61	7150	-70.91	20230721	1951	6.61	20231120	7150	-70.91	20230721	1951	6.61	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
21	20231227	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	14739330	7084	48.77	2095	2095	2080	2730	1470	2100	2080.65	0.00	0	0	2126	2112	2091	2077	2056	2120	2085	5	630	100	1470	5	1	5020000	105	0.00	0.00	12	0.14	0.00	0.00	7150	20230721	-70.77	1951	20231120	7.12	7150	-70.77	20230721	1951	7.12	20231120	7150	-70.77	20230721	1951	7.12	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
22	20231227	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	700380	336	2.31	2095	2095	2080	2730	1470	2100	2084.46	0.00	0	0	2126	2112	2091	2077	2056	2120	2085	5	630	100	1470	5	1	5020000	105	0.00	0.00	12	0.01	0.00	0.00	7150	20230721	-70.77	1951	20231120	7.12	7150	-70.77	20230721	1951	7.12	20231120	7150	-70.77	20230721	1951	7.12	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
23	20231227	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	698290	335	2.31	2095	2095	2080	2730	1470	2100	2084.45	0.00	0	0	2126	2112	2091	2077	2056	2120	2085	5	630	100	1470	5	1	5020000	105	0.00	0.00	12	0.01	0.00	0.00	7150	20230721	-70.77	1951	20231120	7.12	7150	-70.77	20230721	1951	7.12	20231120	7150	-70.77	20230721	1951	7.12	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
24	20231227	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	2095	1	0.01	2095	2095	2095	2730	1470	2100	2095.00	0.00	0	0	2126	2112	2091	2077	2056	2120	2085	5	630	100	1470	5	1	5020000	105	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-70.70	1951	20231120	7.38	7150	-70.70	20230721	1951	7.38	20231120	7150	-70.70	20230721	1951	7.38	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
25	20231227	091324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.00	0	0	2126	2112	2091	2077	2056	2120	2085	5	630	100	1470	5	1	5020000	105	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-70.63	1951	20231120	7.64	7150	-70.63	20230721	1951	7.64	20231120	7150	-70.63	20230721	1951	7.64	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
26	20231226	161322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	30499245	14525	280.95	2090	2105	2070	2715	1465	2090	2099.78	0.00	0	-103	2120	2105	2085	2070	2050	2112	2077	5	625	100	1460	5	1	5020000	105	0.00	0.00	12	0.29	0.00	0.00	7150	20230721	-70.63	1951	20231120	7.64	7150	-70.63	20230721	1951	7.64	20231120	7150	-70.63	20230721	1951	7.64	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
27	20231226	151321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	30392145	14474	279.96	2090	2105	2070	2715	1465	2090	2099.78	0.00	0	-103	2120	2105	2085	2070	2050	2112	2077	5	625	100	1460	5	1	5020000	106	0.00	0.00	12	0.29	0.00	0.00	7150	20230721	-70.56	1951	20231120	7.89	7150	-70.56	20230721	1951	7.89	20231120	7150	-70.56	20230721	1951	7.89	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
28	20231226	141325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	8857090	4233	81.88	2090	2100	2070	2715	1465	2090	2092.39	0.00	0	-102	2120	2105	2085	2070	2050	2112	2077	5	625	100	1460	5	1	5020000	105	0.00	0.00	12	0.08	0.00	0.00	7150	20230721	-70.70	1951	20231120	7.38	7150	-70.70	20230721	1951	7.38	20231120	7150	-70.70	20230721	1951	7.38	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
29	20231226	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	7902220	3778	73.08	2090	2100	2070	2715	1465	2090	2091.64	0.00	0	-98	2120	2105	2085	2070	2050	2112	2077	5	625	100	1460	5	1	5020000	105	0.00	0.00	12	0.08	0.00	0.00	7150	20230721	-70.77	1951	20231120	7.12	7150	-70.77	20230721	1951	7.12	20231120	7150	-70.77	20230721	1951	7.12	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
30	20231226	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	4379500	2096	40.54	2090	2095	2070	2715	1465	2090	2089.46	0.00	0	-97	2120	2105	2085	2070	2050	2112	2077	5	625	100	1460	5	1	5020000	105	0.00	0.00	12	0.04	0.00	0.00	7150	20230721	-70.70	1951	20231120	7.38	7150	-70.70	20230721	1951	7.38	20231120	7150	-70.70	20230721	1951	7.38	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
31	20231226	111328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	2832490	1357	26.25	2090	2095	2070	2715	1465	2090	2087.32	0.00	0	-88	2120	2105	2085	2070	2050	2112	2077	5	625	100	1460	5	1	5020000	105	0.00	0.00	12	0.03	0.00	0.00	7150	20230721	-70.77	1951	20231120	7.12	7150	-70.77	20230721	1951	7.12	20231120	7150	-70.77	20230721	1951	7.12	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
32	20231226	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	2136370	1024	19.81	2090	2090	2070	2715	1465	2090	2086.30	0.00	0	-68	2120	2105	2085	2070	2050	2112	2077	5	625	100	1460	5	1	5020000	105	0.00	0.00	12	0.02	0.00	0.00	7150	20230721	-70.77	1951	20231120	7.12	7150	-70.77	20230721	1951	7.12	20231120	7150	-70.77	20230721	1951	7.12	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
33	20231226	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	1705095	816	15.78	2090	2090	2085	2715	1465	2090	2089.58	0.00	0	-68	2120	2105	2085	2070	2050	2112	2077	5	625	100	1460	5	1	5020000	105	0.00	0.00	12	0.02	0.00	0.00	7150	20230721	-70.84	1951	20231120	6.87	7150	-70.84	20230721	1951	6.87	20231120	7150	-70.84	20230721	1951	6.87	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
34	20231222	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	10781780	5169	48.79	2065	2100	2065	2720	1470	2095	2085.85	0.00	0	3	2108	2101	2093	2086	2078	2105	2090	5	625	100	1460	5	1	5020000	105	0.00	0.00	12	0.10	0.00	0.00	7150	20230721	-70.77	1951	20231120	7.12	7150	-70.77	20230721	1951	7.12	20231120	7150	-70.77	20230721	1951	7.12	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
35	20231222	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	10771330	5164	48.74	2065	2100	2065	2720	1470	2095	2085.85	0.00	0	3	2108	2101	2093	2086	2078	2105	2090	5	625	100	1460	5	1	5020000	105	0.00	0.00	12	0.10	0.00	0.00	7150	20230721	-70.77	1951	20231120	7.12	7150	-70.77	20230721	1951	7.12	20231120	7150	-70.77	20230721	1951	7.12	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
36	20231222	141256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	10767150	5162	48.72	2065	2100	2065	2720	1470	2095	2085.85	0.00	0	3	2108	2101	2093	2086	2078	2105	2090	5	625	100	1460	5	1	5020000	105	0.00	0.00	12	0.10	0.00	0.00	7150	20230721	-70.77	1951	20231120	7.12	7150	-70.77	20230721	1951	7.12	20231120	7150	-70.77	20230721	1951	7.12	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
37	20231222	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	10760880	5159	48.69	2065	2100	2065	2720	1470	2095	2085.85	0.00	0	3	2108	2101	2093	2086	2078	2105	2090	5	625	100	1460	5	1	5020000	105	0.00	0.00	12	0.10	0.00	0.00	7150	20230721	-70.77	1951	20231120	7.12	7150	-70.77	20230721	1951	7.12	20231120	7150	-70.77	20230721	1951	7.12	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
38	20231222	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	9658575	4628	43.68	2065	2100	2065	2720	1470	2095	2086.99	0.00	0	5	2108	2101	2093	2086	2078	2105	2090	5	625	100	1460	5	1	5020000	105	0.00	0.00	12	0.09	0.00	0.00	7150	20230721	-70.77	1951	20231120	7.12	7150	-70.77	20230721	1951	7.12	20231120	7150	-70.77	20230721	1951	7.12	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
39	20231222	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-25	5	-1.19	5337195	2546	24.03	2065	2100	2065	2720	1470	2095	2096.31	0.00	0	5	2108	2101	2093	2086	2078	2105	2090	5	625	100	1460	5	1	5020000	104	0.00	0.00	12	0.05	0.00	0.00	7150	20230721	-71.05	1951	20231120	6.10	7150	-71.05	20230721	1951	6.10	20231120	7150	-71.05	20230721	1951	6.10	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
40	20231222	101251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	93045	45	0.42	2065	2095	2065	2720	1470	2095	2067.67	0.00	0	5	2108	2101	2093	2086	2078	2105	2090	5	625	100	1460	5	1	5020000	105	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-70.70	1951	20231120	7.38	7150	-70.70	20230721	1951	7.38	20231120	7150	-70.70	20230721	1951	7.38	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
41	20231222	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.00	0	0	2108	2101	2093	2086	2078	2105	2090	5	625	100	1460	5	1	5020000	105	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-70.70	1951	20231120	7.38	7150	-70.70	20230721	1951	7.38	20231120	7150	-70.70	20230721	1951	7.38	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
42	20231221	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	22161320	10595	27.19	2085	2100	2085	2710	1460	2085	2091.68	0.00	0	4274	2121	2102	2071	2052	2021	2112	2062	5	625	100	1450	5	1	5020000	105	0.00	0.00	12	0.21	0.00	0.00	7150	20230721	-70.70	1951	20231120	7.38	7150	-70.70	20230721	1951	7.38	20231120	7150	-70.70	20230721	1951	7.38	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
43	20231221	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	22129895	10580	27.15	2085	2100	2085	2710	1460	2085	2091.67	0.00	0	4259	2121	2102	2071	2052	2021	2112	2062	5	625	100	1450	5	1	5020000	105	0.00	0.00	12	0.21	0.00	0.00	7150	20230721	-70.70	1951	20231120	7.38	7150	-70.70	20230721	1951	7.38	20231120	7150	-70.70	20230721	1951	7.38	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
44	20231221	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	20121305	9619	24.68	2085	2100	2085	2710	1460	2085	2091.83	0.00	0	3299	2121	2102	2071	2052	2021	2112	2062	5	625	100	1450	5	1	5020000	105	0.00	0.00	12	0.19	0.00	0.00	7150	20230721	-70.77	1951	20231120	7.12	7150	-70.77	20230721	1951	7.12	20231120	7150	-70.77	20230721	1951	7.12	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
45	20231221	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	16361395	7820	20.07	2085	2100	2085	2710	1460	2085	2092.25	0.00	0	1500	2121	2102	2071	2052	2021	2112	2062	5	625	100	1450	5	1	5020000	105	0.00	0.00	12	0.16	0.00	0.00	7150	20230721	-70.77	1951	20231120	7.12	7150	-70.77	20230721	1951	7.12	20231120	7150	-70.77	20230721	1951	7.12	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
46	20231221	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	13175040	6293	16.15	2085	2100	2085	2710	1460	2085	2093.60	0.00	0	0	2121	2102	2071	2052	2021	2112	2062	5	625	100	1450	5	1	5020000	105	0.00	0.00	12	0.13	0.00	0.00	7150	20230721	-70.84	1951	20231120	6.87	7150	-70.84	20230721	1951	6.87	20231120	7150	-70.84	20230721	1951	6.87	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
47	20231221	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	12753870	6091	15.63	2085	2100	2085	2710	1460	2085	2093.89	0.00	0	0	2121	2102	2071	2052	2021	2112	2062	5	625	100	1450	5	1	5020000	105	0.00	0.00	12	0.12	0.00	0.00	7150	20230721	-70.84	1951	20231120	6.87	7150	-70.84	20230721	1951	6.87	20231120	7150	-70.84	20230721	1951	6.87	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
48	20231221	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	12703830	6067	15.57	2085	2100	2085	2710	1460	2085	2093.92	0.00	0	0	2121	2102	2071	2052	2021	2112	2062	5	625	100	1450	5	1	5020000	105	0.00	0.00	12	0.12	0.00	0.00	7150	20230721	-70.84	1951	20231120	6.87	7150	-70.84	20230721	1951	6.87	20231120	7150	-70.84	20230721	1951	6.87	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
49	20231221	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.00	0	0	2121	2102	2071	2052	2021	2112	2062	5	625	100	1450	5	1	5020000	105	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-70.84	1951	20231120	6.87	7150	-70.84	20230721	1951	6.87	20231120	7150	-70.84	20230721	1951	6.87	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
50	20231220	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	81176470	38968	157.49	2065	2090	2040	2695	1455	2075	2083.16	0.00	0	37399	2091	2082	2071	2062	2051	2087	2067	5	620	100	1450	5	1	5020000	105	0.00	0.00	12	0.78	0.00	0.00	7150	20230721	-70.84	1951	20231120	6.87	7150	-70.84	20230721	1951	6.87	20231120	7150	-70.84	20230721	1951	6.87	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
51	20231220	151351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	81168130	38964	157.47	2065	2090	2040	2695	1455	2075	2083.16	0.00	0	37395	2091	2082	2071	2062	2051	2087	2067	5	620	100	1450	5	1	5020000	105	0.00	0.00	12	0.78	0.00	0.00	7150	20230721	-70.84	1951	20231120	6.87	7150	-70.84	20230721	1951	6.87	20231120	7150	-70.84	20230721	1951	6.87	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
52	20231220	141418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	80327825	38561	155.85	2065	2090	2040	2695	1455	2075	2083.14	0.00	0	37002	2091	2082	2071	2062	2051	2087	2067	5	620	100	1450	5	1	5020000	105	0.00	0.00	12	0.77	0.00	0.00	7150	20230721	-70.84	1951	20231120	6.87	7150	-70.84	20230721	1951	6.87	20231120	7150	-70.84	20230721	1951	6.87	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
53	20231220	131404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	66710690	32030	129.45	2065	2090	2040	2695	1455	2075	2082.76	0.00	0	30471	2091	2082	2071	2062	2051	2087	2067	5	620	100	1450	5	1	5020000	105	0.00	0.00	12	0.64	0.00	0.00	7150	20230721	-70.77	1951	20231120	7.12	7150	-70.77	20230721	1951	7.12	20231120	7150	-70.77	20230721	1951	7.12	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
54	20231220	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	42269280	20307	82.07	2065	2090	2040	2695	1455	2075	2081.51	0.00	0	18761	2091	2082	2071	2062	2051	2087	2067	5	620	100	1450	5	1	5020000	105	0.00	0.00	12	0.40	0.00	0.00	7150	20230721	-70.84	1951	20231120	6.87	7150	-70.84	20230721	1951	6.87	20231120	7150	-70.84	20230721	1951	6.87	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
55	20231220	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	28971150	13929	56.29	2065	2090	2040	2695	1455	2075	2079.92	0.00	0	12383	2091	2082	2071	2062	2051	2087	2067	5	620	100	1450	5	1	5020000	105	0.00	0.00	12	0.28	0.00	0.00	7150	20230721	-70.77	1951	20231120	7.12	7150	-70.77	20230721	1951	7.12	20231120	7150	-70.77	20230721	1951	7.12	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
56	20231220	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	13322710	6416	25.93	2065	2080	2040	2695	1455	2075	2076.48	0.00	0	5897	2091	2082	2071	2062	2051	2087	2067	5	620	100	1450	5	1	5020000	104	0.00	0.00	12	0.13	0.00	0.00	7150	20230721	-70.91	1951	20231120	6.61	7150	-70.91	20230721	1951	6.61	20231120	7150	-70.91	20230721	1951	6.61	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
57	20231220	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	879445	429	1.73	2065	2075	2040	2695	1455	2075	2049.99	0.00	0	8	2091	2082	2071	2062	2051	2087	2067	5	620	100	1450	5	1	5020000	104	0.00	0.00	12	0.01	0.00	0.00	7150	20230721	-71.12	1951	20231120	5.84	7150	-71.12	20230721	1951	5.84	20231120	7150	-71.12	20230721	1951	5.84	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
58	20231219	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	15	2	0.73	51065505	24743	856.16	2060	2080	2060	2675	1445	2060	2063.84	0.00	0	13236	2086	2072	2056	2042	2026	2080	2050	5	615	100	1440	5	1	5020000	104	0.00	0.00	12	0.49	0.00	0.00	7150	20230721	-70.98	1951	20231120	6.36	7150	-70.98	20230721	1951	6.36	20231120	7150	-70.98	20230721	1951	6.36	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
59	20231219	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	51005750	24714	855.16	2060	2080	2060	2675	1445	2060	2063.84	0.00	0	13208	2086	2072	2056	2042	2026	2080	2050	5	615	100	1440	5	1	5020000	103	0.00	0.00	12	0.49	0.00	0.00	7150	20230721	-71.19	1951	20231120	5.59	7150	-71.19	20230721	1951	5.59	20231120	7150	-71.19	20230721	1951	5.59	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
60	20231219	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	46702015	22625	782.87	2060	2080	2060	2675	1445	2060	2064.18	0.00	0	11204	2086	2072	2056	2042	2026	2080	2050	5	615	100	1440	5	1	5020000	103	0.00	0.00	12	0.45	0.00	0.00	7150	20230721	-71.19	1951	20231120	5.59	7150	-71.19	20230721	1951	5.59	20231120	7150	-71.19	20230721	1951	5.59	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
61	20231219	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	46596495	22574	781.11	2060	2080	2060	2675	1445	2060	2064.17	0.00	0	11199	2086	2072	2056	2042	2026	2080	2050	5	615	100	1440	5	1	5020000	104	0.00	0.00	12	0.45	0.00	0.00	7150	20230721	-71.05	1951	20231120	6.10	7150	-71.05	20230721	1951	6.10	20231120	7150	-71.05	20230721	1951	6.10	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
62	20231219	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	42818585	20744	717.79	2060	2080	2060	2675	1445	2060	2064.14	0.00	0	10192	2086	2072	2056	2042	2026	2080	2050	5	615	100	1440	5	1	5020000	104	0.00	0.00	12	0.41	0.00	0.00	7150	20230721	-71.05	1951	20231120	6.10	7150	-71.05	20230721	1951	6.10	20231120	7150	-71.05	20230721	1951	6.10	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
63	20231219	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	1920370	932	32.25	2060	2065	2060	2675	1445	2060	2060.48	0.00	0	834	2086	2072	2056	2042	2026	2080	2050	5	615	100	1440	5	1	5020000	104	0.00	0.00	12	0.02	0.00	0.00	7150	20230721	-71.12	1951	20231120	5.84	7150	-71.12	20230721	1951	5.84	20231120	7150	-71.12	20230721	1951	5.84	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
64	20231219	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	1514285	735	25.43	2060	2065	2060	2675	1445	2060	2060.25	0.00	0	690	2086	2072	2056	2042	2026	2080	2050	5	615	100	1440	5	1	5020000	104	0.00	0.00	12	0.01	0.00	0.00	7150	20230721	-71.12	1951	20231120	5.84	7150	-71.12	20230721	1951	5.84	20231120	7150	-71.12	20230721	1951	5.84	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
65	20231219	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	10300	5	0.17	2060	2060	2060	2675	1445	2060	2060.00	0.00	0	0	2086	2072	2056	2042	2026	2080	2050	5	615	100	1440	5	1	5020000	103	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-71.19	1951	20231120	5.59	7150	-71.19	20230721	1951	5.59	20231120	7150	-71.19	20230721	1951	5.59	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
66	20231218	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	5907805	2890	126.70	2045	2070	2040	2690	1450	2070	2044.22	0.00	0	-17	2096	2082	2061	2047	2026	2090	2055	5	620	100	1440	5	1	5020000	103	0.00	0.00	12	0.06	0.00	0.00	7150	20230721	-71.19	1951	20231120	5.59	7150	-71.19	20230721	1951	5.59	20231120	7150	-71.19	20230721	1951	5.59	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
67	20231218	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	5569965	2726	119.51	2045	2070	2040	2690	1450	2070	2043.27	0.00	0	-17	2096	2082	2061	2047	2026	2090	2055	5	620	100	1440	5	1	5020000	103	0.00	0.00	12	0.05	0.00	0.00	7150	20230721	-71.19	1951	20231120	5.59	7150	-71.19	20230721	1951	5.59	20231120	7150	-71.19	20230721	1951	5.59	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
68	20231218	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	2305815	1126	49.36	2045	2070	2040	2690	1450	2070	2047.79	0.00	0	-16	2096	2082	2061	2047	2026	2090	2055	5	620	100	1440	5	1	5020000	103	0.00	0.00	12	0.02	0.00	0.00	7150	20230721	-71.19	1951	20231120	5.59	7150	-71.19	20230721	1951	5.59	20231120	7150	-71.19	20230721	1951	5.59	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
69	20231218	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	2305815	1126	49.36	2045	2070	2040	2690	1450	2070	2047.79	0.00	0	-16	2096	2082	2061	2047	2026	2090	2055	5	620	100	1440	5	1	5020000	103	0.00	0.00	12	0.02	0.00	0.00	7150	20230721	-71.19	1951	20231120	5.59	7150	-71.19	20230721	1951	5.59	20231120	7150	-71.19	20230721	1951	5.59	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
70	20231218	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	592565	288	12.63	2045	2070	2045	2690	1450	2070	2057.52	0.00	0	-16	2096	2082	2061	2047	2026	2090	2055	5	620	100	1440	5	1	5020000	103	0.00	0.00	12	0.01	0.00	0.00	7150	20230721	-71.19	1951	20231120	5.59	7150	-71.19	20230721	1951	5.59	20231120	7150	-71.19	20230721	1951	5.59	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
71	20231218	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	220245	107	4.69	2045	2070	2045	2690	1450	2070	2058.36	0.00	0	-4	2096	2082	2061	2047	2026	2090	2055	5	620	100	1440	5	1	5020000	104	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-71.12	1951	20231120	5.84	7150	-71.12	20230721	1951	5.84	20231120	7150	-71.12	20230721	1951	5.84	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
72	20231218	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	197530	96	4.21	2045	2070	2045	2690	1450	2070	2057.60	0.00	0	-4	2096	2082	2061	2047	2026	2090	2055	5	620	100	1440	5	1	5020000	104	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-71.12	1951	20231120	5.84	7150	-71.12	20230721	1951	5.84	20231120	7150	-71.12	20230721	1951	5.84	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
73	20231218	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	38880	19	0.83	2045	2070	2045	2690	1450	2070	2046.32	0.00	0	0	2096	2082	2061	2047	2026	2090	2055	5	620	100	1440	5	1	5020000	104	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-71.05	1951	20231120	6.10	7150	-71.05	20230721	1951	6.10	20231120	7150	-71.05	20230721	1951	6.10	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
74	20231215	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	4693030	2281	15.26	2040	2075	2040	2690	1450	2070	2057.44	0.00	0	821	2086	2077	2061	2052	2036	2082	2057	5	620	100	1440	5	1	5020000	104	0.00	0.00	12	0.05	0.00	0.00	7150	20230721	-71.05	1951	20231120	6.10	7150	-71.05	20230721	1951	6.10	20231120	7150	-71.05	20230721	1951	6.10	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
75	20231215	151240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	4635120	2253	15.08	2040	2075	2040	2690	1450	2070	2057.31	0.00	0	821	2086	2077	2061	2052	2036	2082	2057	5	620	100	1440	5	1	5020000	104	0.00	0.00	12	0.04	0.00	0.00	7150	20230721	-71.12	1951	20231120	5.84	7150	-71.12	20230721	1951	5.84	20231120	7150	-71.12	20230721	1951	5.84	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
76	20231215	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	4610340	2241	15.00	2040	2075	2040	2690	1450	2070	2057.27	0.00	0	821	2086	2077	2061	2052	2036	2082	2057	5	620	100	1440	5	1	5020000	104	0.00	0.00	12	0.04	0.00	0.00	7150	20230721	-71.05	1951	20231120	6.10	7150	-71.05	20230721	1951	6.10	20231120	7150	-71.05	20230721	1951	6.10	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
77	20231215	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	2865320	1397	9.35	2040	2075	2040	2690	1450	2070	2051.05	0.00	0	410	2086	2077	2061	2052	2036	2082	2057	5	620	100	1440	5	1	5020000	104	0.00	0.00	12	0.03	0.00	0.00	7150	20230721	-71.05	1951	20231120	6.10	7150	-71.05	20230721	1951	6.10	20231120	7150	-71.05	20230721	1951	6.10	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
78	20231215	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	826470	404	2.70	2040	2075	2040	2690	1450	2070	2045.72	0.00	0	-20	2086	2077	2061	2052	2036	2082	2057	5	620	100	1440	5	1	5020000	103	0.00	0.00	12	0.01	0.00	0.00	7150	20230721	-71.26	1951	20231120	5.33	7150	-71.26	20230721	1951	5.33	20231120	7150	-71.26	20230721	1951	5.33	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
79	20231215	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	824415	403	2.70	2040	2075	2040	2690	1450	2070	2045.69	0.00	0	-20	2086	2077	2061	2052	2036	2082	2057	5	620	100	1440	5	1	5020000	103	0.00	0.00	12	0.01	0.00	0.00	7150	20230721	-71.26	1951	20231120	5.33	7150	-71.26	20230721	1951	5.33	20231120	7150	-71.26	20230721	1951	5.33	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
80	20231215	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	598865	293	1.96	2040	2075	2040	2690	1450	2070	2043.91	0.00	0	-20	2086	2077	2061	2052	2036	2082	2057	5	620	100	1440	5	1	5020000	103	0.00	0.00	12	0.01	0.00	0.00	7150	20230721	-71.26	1951	20231120	5.33	7150	-71.26	20230721	1951	5.33	20231120	7150	-71.26	20230721	1951	5.33	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
81	20231215	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	330580	162	1.08	2040	2075	2040	2690	1450	2070	2040.62	0.00	0	-20	2086	2077	2061	2052	2036	2082	2057	5	620	100	1440	5	1	5020000	104	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-71.05	1951	20231120	6.10	7150	-71.05	20230721	1951	6.10	20231120	7150	-71.05	20230721	1951	6.10	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
82	20231214	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	30676215	14944	232.92	2045	2070	2045	2690	1450	2070	2052.74	0.00	0	-31	2090	2080	2060	2050	2030	2085	2055	5	620	100	1440	5	1	5020000	104	0.00	0.00	12	0.30	0.00	0.00	7150	20230721	-71.05	1951	20231120	6.10	7150	-71.05	20230721	1951	6.10	20231120	7150	-71.05	20230721	1951	6.10	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
83	20231214	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	15574295	7574	118.05	2045	2070	2045	2690	1450	2070	2056.28	0.00	0	-31	2090	2080	2060	2050	2030	2085	2055	5	620	100	1440	5	1	5020000	103	0.00	0.00	12	0.15	0.00	0.00	7150	20230721	-71.26	1951	20231120	5.33	7150	-71.26	20230721	1951	5.33	20231120	7150	-71.26	20230721	1951	5.33	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
84	20231214	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	1240720	606	9.45	2045	2070	2045	2690	1450	2070	2047.39	0.00	0	-27	2090	2080	2060	2050	2030	2085	2055	5	620	100	1440	5	1	5020000	103	0.00	0.00	12	0.01	0.00	0.00	7150	20230721	-71.19	1951	20231120	5.59	7150	-71.19	20230721	1951	5.59	20231120	7150	-71.19	20230721	1951	5.59	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
85	20231214	131305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	1240720	606	9.45	2045	2070	2045	2690	1450	2070	2047.39	0.00	0	-27	2090	2080	2060	2050	2030	2085	2055	5	620	100	1440	5	1	5020000	103	0.00	0.00	12	0.01	0.00	0.00	7150	20230721	-71.19	1951	20231120	5.59	7150	-71.19	20230721	1951	5.59	20231120	7150	-71.19	20230721	1951	5.59	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
86	20231214	121331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	1094790	535	8.34	2045	2070	2045	2690	1450	2070	2046.34	0.00	0	-26	2090	2080	2060	2050	2030	2085	2055	5	620	100	1440	5	1	5020000	103	0.00	0.00	12	0.01	0.00	0.00	7150	20230721	-71.19	1951	20231120	5.59	7150	-71.19	20230721	1951	5.59	20231120	7150	-71.19	20230721	1951	5.59	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
87	20231214	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	1092730	534	8.32	2045	2070	2045	2690	1450	2070	2046.31	0.00	0	-26	2090	2080	2060	2050	2030	2085	2055	5	620	100	1440	5	1	5020000	104	0.00	0.00	12	0.01	0.00	0.00	7150	20230721	-71.05	1951	20231120	6.10	7150	-71.05	20230721	1951	6.10	20231120	7150	-71.05	20230721	1951	6.10	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
88	20231214	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	1092730	534	8.32	2045	2070	2045	2690	1450	2070	2046.31	0.00	0	-26	2090	2080	2060	2050	2030	2085	2055	5	620	100	1440	5	1	5020000	104	0.00	0.00	12	0.01	0.00	0.00	7150	20230721	-71.05	1951	20231120	6.10	7150	-71.05	20230721	1951	6.10	20231120	7150	-71.05	20230721	1951	6.10	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
89	20231214	091155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.00	0	0	2090	2080	2060	2050	2030	2085	2055	5	620	100	1440	5	1	5020000	104	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-71.05	1951	20231120	6.10	7150	-71.05	20230721	1951	6.10	20231120	7150	-71.05	20230721	1951	6.10	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
90	20231213	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	13199480	6398	198.76	2060	2070	2040	2690	1450	2070	2063.06	0.00	0	-7	2083	2076	2063	2056	2043	2080	2060	5	620	100	1440	5	1	5020000	104	0.00	0.00	12	0.13	0.00	0.00	7150	20230721	-71.05	1951	20231120	6.10	7150	-71.05	20230721	1951	6.10	20231120	7150	-71.05	20230721	1951	6.10	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
91	20231213	151248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	13197410	6397	198.73	2060	2070	2040	2690	1450	2070	2063.06	0.00	0	-7	2083	2076	2063	2056	2043	2080	2060	5	620	100	1440	5	1	5020000	104	0.00	0.00	12	0.13	0.00	0.00	7150	20230721	-71.12	1951	20231120	5.84	7150	-71.12	20230721	1951	5.84	20231120	7150	-71.12	20230721	1951	5.84	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
92	20231213	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	12667505	6141	190.77	2060	2070	2040	2690	1450	2070	2062.78	0.00	0	-7	2083	2076	2063	2056	2043	2080	2060	5	620	100	1440	5	1	5020000	104	0.00	0.00	12	0.12	0.00	0.00	7150	20230721	-71.05	1951	20231120	6.10	7150	-71.05	20230721	1951	6.10	20231120	7150	-71.05	20230721	1951	6.10	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
93	20231213	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	4507890	2197	68.25	2060	2065	2040	2690	1450	2070	2051.84	0.00	0	-7	2083	2076	2063	2056	2043	2080	2060	5	620	100	1440	5	1	5020000	104	0.00	0.00	12	0.04	0.00	0.00	7150	20230721	-71.12	1951	20231120	5.84	7150	-71.12	20230721	1951	5.84	20231120	7150	-71.12	20230721	1951	5.84	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
94	20231213	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	4196110	2045	63.53	2060	2065	2040	2690	1450	2070	2051.89	0.00	0	-7	2083	2076	2063	2056	2043	2080	2060	5	620	100	1440	5	1	5020000	104	0.00	0.00	12	0.04	0.00	0.00	7150	20230721	-71.12	1951	20231120	5.84	7150	-71.12	20230721	1951	5.84	20231120	7150	-71.12	20230721	1951	5.84	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
95	20231213	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	4196110	2045	63.53	2060	2065	2040	2690	1450	2070	2051.89	0.00	0	-7	2083	2076	2063	2056	2043	2080	2060	5	620	100	1440	5	1	5020000	104	0.00	0.00	12	0.04	0.00	0.00	7150	20230721	-71.12	1951	20231120	5.84	7150	-71.12	20230721	1951	5.84	20231120	7150	-71.12	20230721	1951	5.84	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
96	20231213	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	1899570	922	28.64	2060	2065	2060	2690	1450	2070	2060.27	0.00	0	-7	2083	2076	2063	2056	2043	2080	2060	5	620	100	1440	5	1	5020000	104	0.00	0.00	12	0.02	0.00	0.00	7150	20230721	-71.12	1951	20231120	5.84	7150	-71.12	20230721	1951	5.84	20231120	7150	-71.12	20230721	1951	5.84	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
97	20231213	091244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	335810	163	5.06	2060	2065	2060	2690	1450	2070	2060.18	0.00	0	-7	2083	2076	2063	2056	2043	2080	2060	5	620	100	1440	5	1	5020000	104	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-71.12	1951	20231120	5.84	7150	-71.12	20230721	1951	5.84	20231120	7150	-71.12	20230721	1951	5.84	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
98	20231212	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	15	2	0.73	6635880	3219	38.61	2050	2070	2050	2670	1440	2055	2061.47	0.00	0	-2	2065	2060	2055	2050	2045	2060	2050	5	615	100	1430	5	1	5020000	104	0.00	0.00	12	0.06	0.00	0.00	7150	20230721	-71.05	1951	20231120	6.10	7150	-71.05	20230721	1951	6.10	20231120	7150	-71.05	20230721	1951	6.10	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
99	20231212	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	6532380	3169	38.01	2050	2070	2050	2670	1440	2055	2061.34	0.00	0	-2	2065	2060	2055	2050	2045	2060	2050	5	615	100	1430	5	1	5020000	104	0.00	0.00	12	0.06	0.00	0.00	7150	20230721	-71.12	1951	20231120	5.84	7150	-71.12	20230721	1951	5.84	20231120	7150	-71.12	20230721	1951	5.84	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
100	20231212	141059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	15	2	0.73	5663015	2748	32.96	2050	2070	2050	2670	1440	2055	2060.78	0.00	0	0	2065	2060	2055	2050	2045	2060	2050	5	615	100	1430	5	1	5020000	104	0.00	0.00	12	0.05	0.00	0.00	7150	20230721	-71.05	1951	20231120	6.10	7150	-71.05	20230721	1951	6.10	20231120	7150	-71.05	20230721	1951	6.10	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
101	20231212	131105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	4401295	2137	25.63	2050	2065	2050	2670	1440	2055	2059.57	0.00	0	1	2065	2060	2055	2050	2045	2060	2050	5	615	100	1430	5	1	5020000	103	0.00	0.00	12	0.04	0.00	0.00	7150	20230721	-71.19	1951	20231120	5.59	7150	-71.19	20230721	1951	5.59	20231120	7150	-71.19	20230721	1951	5.59	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
102	20231212	121053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	3297135	1601	19.20	2050	2065	2050	2670	1440	2055	2059.42	0.00	0	1	2065	2060	2055	2050	2045	2060	2050	5	615	100	1430	5	1	5020000	103	0.00	0.00	12	0.03	0.00	0.00	7150	20230721	-71.19	1951	20231120	5.59	7150	-71.19	20230721	1951	5.59	20231120	7150	-71.19	20230721	1951	5.59	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
103	20231212	111109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	2149710	1044	12.52	2050	2060	2050	2670	1440	2055	2059.11	0.00	0	1	2065	2060	2055	2050	2045	2060	2050	5	615	100	1430	5	1	5020000	103	0.00	0.00	12	0.02	0.00	0.00	7150	20230721	-71.19	1951	20231120	5.59	7150	-71.19	20230721	1951	5.59	20231120	7150	-71.19	20230721	1951	5.59	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
104	20231212	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	121000	59	0.71	2050	2055	2050	2670	1440	2055	2050.85	0.00	0	1	2065	2060	2055	2050	2045	2060	2050	5	615	100	1430	5	1	5020000	103	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-71.26	1951	20231120	5.33	7150	-71.26	20230721	1951	5.33	20231120	7150	-71.26	20230721	1951	5.33	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
105	20231212	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	43060	21	0.25	2050	2055	2050	2670	1440	2055	2050.48	0.00	0	1	2065	2060	2055	2050	2045	2060	2050	5	615	100	1430	5	1	5020000	103	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-71.26	1951	20231120	5.33	7150	-71.26	20230721	1951	5.33	20231120	7150	-71.26	20230721	1951	5.33	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
106	20231211	161159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	17152930	8337	417.89	2055	2060	2050	2670	1440	2055	2057.45	0.00	0	-133	2068	2061	2048	2041	2028	2065	2045	5	615	100	1430	5	1	5020000	103	0.00	0.00	12	0.17	0.00	0.00	7150	20230721	-71.26	1951	20231120	5.33	7150	-71.26	20230721	1951	5.33	20231120	7150	-71.26	20230721	1951	5.33	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
107	20231211	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	17150875	8336	417.84	2055	2060	2050	2670	1440	2055	2057.45	0.00	0	-132	2068	2061	2048	2041	2028	2065	2045	5	615	100	1430	5	1	5020000	103	0.00	0.00	12	0.17	0.00	0.00	7150	20230721	-71.33	1951	20231120	5.07	7150	-71.33	20230721	1951	5.07	20231120	7150	-71.33	20230721	1951	5.07	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
108	20231211	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	14046360	6823	342.01	2055	2060	2050	2670	1440	2055	2058.68	0.00	0	-132	2068	2061	2048	2041	2028	2065	2045	5	615	100	1430	5	1	5020000	103	0.00	0.00	12	0.14	0.00	0.00	7150	20230721	-71.26	1951	20231120	5.33	7150	-71.26	20230721	1951	5.33	20231120	7150	-71.26	20230721	1951	5.33	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
109	20231211	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	5314400	2580	129.32	2055	2060	2055	2670	1440	2055	2059.84	0.00	0	-75	2068	2061	2048	2041	2028	2065	2045	5	615	100	1430	5	1	5020000	103	0.00	0.00	12	0.05	0.00	0.00	7150	20230721	-71.19	1951	20231120	5.59	7150	-71.19	20230721	1951	5.59	20231120	7150	-71.19	20230721	1951	5.59	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
110	20231211	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	5304100	2575	129.07	2055	2060	2055	2670	1440	2055	2059.84	0.00	0	-75	2068	2061	2048	2041	2028	2065	2045	5	615	100	1430	5	1	5020000	103	0.00	0.00	12	0.05	0.00	0.00	7150	20230721	-71.19	1951	20231120	5.59	7150	-71.19	20230721	1951	5.59	20231120	7150	-71.19	20230721	1951	5.59	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
111	20231211	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	4704640	2284	114.49	2055	2060	2055	2670	1440	2055	2059.82	0.00	0	-75	2068	2061	2048	2041	2028	2065	2045	5	615	100	1430	5	1	5020000	103	0.00	0.00	12	0.05	0.00	0.00	7150	20230721	-71.19	1951	20231120	5.59	7150	-71.19	20230721	1951	5.59	20231120	7150	-71.19	20230721	1951	5.59	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
112	20231211	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	3954800	1920	96.24	2055	2060	2055	2670	1440	2055	2059.79	0.00	0	-62	2068	2061	2048	2041	2028	2065	2045	5	615	100	1430	5	1	5020000	103	0.00	0.00	12	0.04	0.00	0.00	7150	20230721	-71.19	1951	20231120	5.59	7150	-71.19	20230721	1951	5.59	20231120	7150	-71.19	20230721	1951	5.59	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
113	20231211	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	10275	5	0.25	2055	2055	2055	2670	1440	2055	2055.00	0.00	0	0	2068	2061	2048	2041	2028	2065	2045	5	615	100	1430	5	1	5020000	103	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-71.26	1951	20231120	5.33	7150	-71.26	20230721	1951	5.33	20231120	7150	-71.26	20230721	1951	5.33	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
114	20231208	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	4083160	1995	27.99	2055	2055	2035	2670	1440	2055	2046.70	0.00	0	-34	2081	2067	2051	2037	2021	2075	2045	5	615	100	1430	5	1	5020000	103	0.00	0.00	12	0.04	0.00	0.00	7150	20230721	-71.26	1951	20231120	5.33	7150	-71.26	20230721	1951	5.33	20231120	7150	-71.26	20230721	1951	5.33	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
115	20231208	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	4062700	1985	27.85	2055	2055	2035	2670	1440	2055	2046.70	0.00	0	-42	2081	2067	2051	2037	2021	2075	2045	5	615	100	1430	5	1	5020000	103	0.00	0.00	12	0.04	0.00	0.00	7150	20230721	-71.40	1951	20231120	4.82	7150	-71.40	20230721	1951	4.82	20231120	7150	-71.40	20230721	1951	4.82	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
116	20231208	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	2978670	1455	20.41	2055	2055	2035	2670	1440	2055	2047.20	0.00	0	-9	2081	2067	2051	2037	2021	2075	2045	5	615	100	1430	5	1	5020000	103	0.00	0.00	12	0.03	0.00	0.00	7150	20230721	-71.26	1951	20231120	5.33	7150	-71.26	20230721	1951	5.33	20231120	7150	-71.26	20230721	1951	5.33	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
117	20231208	131138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	2978670	1455	20.41	2055	2055	2035	2670	1440	2055	2047.20	0.00	0	-9	2081	2067	2051	2037	2021	2075	2045	5	615	100	1430	5	1	5020000	103	0.00	0.00	12	0.03	0.00	0.00	7150	20230721	-71.26	1951	20231120	5.33	7150	-71.26	20230721	1951	5.33	20231120	7150	-71.26	20230721	1951	5.33	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
118	20231208	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	2968395	1450	20.34	2055	2055	2035	2670	1440	2055	2047.17	0.00	0	-9	2081	2067	2051	2037	2021	2075	2045	5	615	100	1430	5	1	5020000	103	0.00	0.00	12	0.03	0.00	0.00	7150	20230721	-71.26	1951	20231120	5.33	7150	-71.26	20230721	1951	5.33	20231120	7150	-71.26	20230721	1951	5.33	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
119	20231208	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	2968395	1450	20.34	2055	2055	2035	2670	1440	2055	2047.17	0.00	0	-9	2081	2067	2051	2037	2021	2075	2045	5	615	100	1430	5	1	5020000	103	0.00	0.00	12	0.03	0.00	0.00	7150	20230721	-71.26	1951	20231120	5.33	7150	-71.26	20230721	1951	5.33	20231120	7150	-71.26	20230721	1951	5.33	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
120	20231208	101139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	2968395	1450	20.34	2055	2055	2035	2670	1440	2055	2047.17	0.00	0	-9	2081	2067	2051	2037	2021	2075	2045	5	615	100	1430	5	1	5020000	103	0.00	0.00	12	0.03	0.00	0.00	7150	20230721	-71.26	1951	20231120	5.33	7150	-71.26	20230721	1951	5.33	20231120	7150	-71.26	20230721	1951	5.33	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
121	20231208	091129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	2055	1	0.01	2055	2055	2055	2670	1440	2055	2055.00	0.00	0	0	2081	2067	2051	2037	2021	2075	2045	5	615	100	1430	5	1	5020000	103	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-71.26	1951	20231120	5.33	7150	-71.26	20230721	1951	5.33	20231120	7150	-71.26	20230721	1951	5.33	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
122	20231207	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	20	2	0.98	14646445	7128	28.45	2035	2065	2035	2645	1425	2035	2054.78	0.00	0	129	2061	2047	2036	2022	2011	2042	2017	5	610	100	1420	5	1	5020000	103	0.00	0.00	12	0.14	0.00	0.00	7150	20230721	-71.26	1951	20231120	5.33	7150	-71.26	20230721	1951	5.33	20231120	7150	-71.26	20230721	1951	5.33	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
123	20231207	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	25	2	1.23	14556025	7084	28.27	2035	2065	2035	2645	1425	2035	2054.77	0.00	0	85	2061	2047	2036	2022	2011	2042	2017	5	610	100	1420	5	1	5020000	103	0.00	0.00	12	0.14	0.00	0.00	7150	20230721	-71.19	1951	20231120	5.59	7150	-71.19	20230721	1951	5.59	20231120	7150	-71.19	20230721	1951	5.59	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
124	20231207	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	20	2	0.98	10839325	5279	21.07	2035	2065	2035	2645	1425	2035	2053.29	0.00	0	85	2061	2047	2036	2022	2011	2042	2017	5	610	100	1420	5	1	5020000	103	0.00	0.00	12	0.11	0.00	0.00	7150	20230721	-71.26	1951	20231120	5.33	7150	-71.26	20230721	1951	5.33	20231120	7150	-71.26	20230721	1951	5.33	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
125	20231207	131127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	20	2	0.98	7832820	3816	15.23	2035	2065	2035	2645	1425	2035	2052.63	0.00	0	67	2061	2047	2036	2022	2011	2042	2017	5	610	100	1420	5	1	5020000	103	0.00	0.00	12	0.08	0.00	0.00	7150	20230721	-71.26	1951	20231120	5.33	7150	-71.26	20230721	1951	5.33	20231120	7150	-71.26	20230721	1951	5.33	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
126	20231207	121128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	15	2	0.74	4029420	1961	7.83	2035	2065	2035	2645	1425	2035	2054.78	0.00	0	67	2061	2047	2036	2022	2011	2042	2017	5	610	100	1420	5	1	5020000	103	0.00	0.00	12	0.04	0.00	0.00	7150	20230721	-71.33	1951	20231120	5.07	7150	-71.33	20230721	1951	5.07	20231120	7150	-71.33	20230721	1951	5.07	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
127	20231207	111112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	20	2	0.98	1975320	959	3.83	2035	2065	2035	2645	1425	2035	2059.77	0.00	0	39	2061	2047	2036	2022	2011	2042	2017	5	610	100	1420	5	1	5020000	103	0.00	0.00	12	0.02	0.00	0.00	7150	20230721	-71.26	1951	20231120	5.33	7150	-71.26	20230721	1951	5.33	20231120	7150	-71.26	20230721	1951	5.33	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
128	20231207	101122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	20	2	0.98	1975320	959	3.83	2035	2065	2035	2645	1425	2035	2059.77	0.00	0	39	2061	2047	2036	2022	2011	2042	2017	5	610	100	1420	5	1	5020000	103	0.00	0.00	12	0.02	0.00	0.00	7150	20230721	-71.26	1951	20231120	5.33	7150	-71.26	20230721	1951	5.33	20231120	7150	-71.26	20230721	1951	5.33	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
129	20231207	091128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	0	0	0.00	0	0	0	2645	1425	2035	0.00	0.00	0	0	2061	2047	2036	2022	2011	2042	2017	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-71.54	1951	20231120	4.31	7150	-71.54	20230721	1951	4.31	20231120	7150	-71.54	20230721	1951	4.31	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
130	20231206	161115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	50959080	25057	411.99	2050	2050	2025	2650	1430	2040	2033.73	0.00	0	13	2080	2060	2050	2030	2020	2055	2025	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.50	0.00	0.00	7150	20230721	-71.54	1951	20231120	4.31	7150	-71.54	20230721	1951	4.31	20231120	7150	-71.54	20230721	1951	4.31	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
131	20231206	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	49463355	24322	399.90	2050	2050	2025	2650	1430	2040	2033.69	0.00	0	748	2080	2060	2050	2030	2020	2055	2025	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.48	0.00	0.00	7150	20230721	-71.47	1951	20231120	4.56	7150	-71.47	20230721	1951	4.56	20231120	7150	-71.47	20230721	1951	4.56	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
132	20231206	141129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	49316475	24250	398.72	2050	2050	2025	2650	1430	2040	2033.67	0.00	0	748	2080	2060	2050	2030	2020	2055	2025	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.48	0.00	0.00	7150	20230721	-71.47	1951	20231120	4.56	7150	-71.47	20230721	1951	4.56	20231120	7150	-71.47	20230721	1951	4.56	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
133	20231206	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	8053865	3964	65.18	2050	2050	2030	2650	1430	2040	2031.75	0.00	0	8	2080	2060	2050	2030	2020	2055	2025	5	610	100	1420	5	1	5020000	103	0.00	0.00	12	0.08	0.00	0.00	7150	20230721	-71.40	1951	20231120	4.82	7150	-71.40	20230721	1951	4.82	20231120	7150	-71.40	20230721	1951	4.82	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
134	20231206	121107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	7898445	3888	63.93	2050	2050	2030	2650	1430	2040	2031.49	0.00	0	8	2080	2060	2050	2030	2020	2055	2025	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.08	0.00	0.00	7150	20230721	-71.47	1951	20231120	4.56	7150	-71.47	20230721	1951	4.56	20231120	7150	-71.47	20230721	1951	4.56	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
135	20231206	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	7098765	3496	57.48	2050	2050	2030	2650	1430	2040	2030.54	0.00	0	8	2080	2060	2050	2030	2020	2055	2025	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.07	0.00	0.00	7150	20230721	-71.47	1951	20231120	4.56	7150	-71.47	20230721	1951	4.56	20231120	7150	-71.47	20230721	1951	4.56	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
136	20231206	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	10	2	0.49	6843765	3371	55.43	2050	2050	2030	2650	1430	2040	2030.19	0.00	0	8	2080	2060	2050	2030	2020	2055	2025	5	610	100	1420	5	1	5020000	103	0.00	0.00	12	0.07	0.00	0.00	7150	20230721	-71.33	1951	20231120	5.07	7150	-71.33	20230721	1951	5.07	20231120	7150	-71.33	20230721	1951	5.07	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
137	20231206	091122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	10	2	0.49	2050	1	0.02	2050	2050	2050	2650	1430	2040	2050.00	0.00	0	0	2080	2060	2050	2030	2020	2055	2025	5	610	100	1420	5	1	5020000	103	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-71.33	1951	20231120	5.07	7150	-71.33	20230721	1951	5.07	20231120	7150	-71.33	20230721	1951	5.07	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
138	20231205	161124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-15	5	-0.73	12415095	6082	297.55	2040	2070	2040	2670	1440	2055	2041.28	0.00	0	1	2085	2070	2055	2040	2025	2077	2047	5	615	100	1430	5	1	5020000	102	0.00	0.00	12	0.12	0.00	0.00	7150	20230721	-71.47	1951	20231120	4.56	7150	-71.47	20230721	1951	4.56	20231120	7150	-71.47	20230721	1951	4.56	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
139	20231205	151122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	4250125	2082	101.86	2040	2070	2040	2670	1440	2055	2041.37	0.00	0	1	2085	2070	2055	2040	2025	2077	2047	5	615	100	1430	5	1	5020000	103	0.00	0.00	12	0.04	0.00	0.00	7150	20230721	-71.40	1951	20231120	4.82	7150	-71.40	20230721	1951	4.82	20231120	7150	-71.40	20230721	1951	4.82	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
140	20231205	141118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	4250125	2082	101.86	2040	2070	2040	2670	1440	2055	2041.37	0.00	0	1	2085	2070	2055	2040	2025	2077	2047	5	615	100	1430	5	1	5020000	103	0.00	0.00	12	0.04	0.00	0.00	7150	20230721	-71.40	1951	20231120	4.82	7150	-71.40	20230721	1951	4.82	20231120	7150	-71.40	20230721	1951	4.82	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
141	20231205	131114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-15	5	-0.73	3315560	1625	79.50	2040	2070	2040	2670	1440	2055	2040.34	0.00	0	1	2085	2070	2055	2040	2025	2077	2047	5	615	100	1430	5	1	5020000	102	0.00	0.00	12	0.03	0.00	0.00	7150	20230721	-71.47	1951	20231120	4.56	7150	-71.47	20230721	1951	4.56	20231120	7150	-71.47	20230721	1951	4.56	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
142	20231205	121114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-15	5	-0.73	3315560	1625	79.50	2040	2070	2040	2670	1440	2055	2040.34	0.00	0	1	2085	2070	2055	2040	2025	2077	2047	5	615	100	1430	5	1	5020000	102	0.00	0.00	12	0.03	0.00	0.00	7150	20230721	-71.47	1951	20231120	4.56	7150	-71.47	20230721	1951	4.56	20231120	7150	-71.47	20230721	1951	4.56	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
143	20231205	111112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-15	5	-0.73	3280880	1608	78.67	2040	2070	2040	2670	1440	2055	2040.35	0.00	0	1	2085	2070	2055	2040	2025	2077	2047	5	615	100	1430	5	1	5020000	102	0.00	0.00	12	0.03	0.00	0.00	7150	20230721	-71.47	1951	20231120	4.56	7150	-71.47	20230721	1951	4.56	20231120	7150	-71.47	20230721	1951	4.56	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
144	20231205	101115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-15	5	-0.73	2026275	993	48.58	2040	2070	2040	2670	1440	2055	2040.56	0.00	0	0	2085	2070	2055	2040	2025	2077	2047	5	615	100	1430	5	1	5020000	102	0.00	0.00	12	0.02	0.00	0.00	7150	20230721	-71.47	1951	20231120	4.56	7150	-71.47	20230721	1951	4.56	20231120	7150	-71.47	20230721	1951	4.56	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
145	20231205	091112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	0.00	0	0	2085	2070	2055	2040	2025	2077	2047	5	615	100	1430	5	1	5020000	103	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-71.26	1951	20231120	5.33	7150	-71.26	20230721	1951	5.33	20231120	7150	-71.26	20230721	1951	5.33	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
146	20231204	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	4188255	2044	322.91	2045	2070	2040	2670	1440	2055	2049.05	0.00	0	-137	2065	2060	2055	2050	2045	2060	2050	5	615	100	1430	5	1	5020000	103	0.00	0.00	12	0.04	0.00	0.00	7150	20230721	-71.26	1951	20231120	5.33	7150	-71.26	20230721	1951	5.33	20231120	7150	-71.26	20230721	1951	5.33	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
147	20231204	151112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	4188255	2044	322.91	2045	2070	2040	2670	1440	2055	2049.05	0.00	0	-137	2065	2060	2055	2050	2045	2060	2050	5	615	100	1430	5	1	5020000	103	0.00	0.00	12	0.04	0.00	0.00	7150	20230721	-71.26	1951	20231120	5.33	7150	-71.26	20230721	1951	5.33	20231120	7150	-71.26	20230721	1951	5.33	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
148	20231204	141103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	4163595	2032	321.01	2045	2070	2040	2670	1440	2055	2049.01	0.00	0	-137	2065	2060	2055	2050	2045	2060	2050	5	615	100	1430	5	1	5020000	103	0.00	0.00	12	0.04	0.00	0.00	7150	20230721	-71.26	1951	20231120	5.33	7150	-71.26	20230721	1951	5.33	20231120	7150	-71.26	20230721	1951	5.33	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
149	20231204	131102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	4108110	2005	316.75	2045	2070	2040	2670	1440	2055	2048.93	0.00	0	-137	2065	2060	2055	2050	2045	2060	2050	5	615	100	1430	5	1	5020000	103	0.00	0.00	12	0.04	0.00	0.00	7150	20230721	-71.26	1951	20231120	5.33	7150	-71.26	20230721	1951	5.33	20231120	7150	-71.26	20230721	1951	5.33	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
150	20231204	121103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	4085505	1994	315.01	2045	2070	2040	2670	1440	2055	2048.90	0.00	0	-136	2065	2060	2055	2050	2045	2060	2050	5	615	100	1430	5	1	5020000	103	0.00	0.00	12	0.04	0.00	0.00	7150	20230721	-71.26	1951	20231120	5.33	7150	-71.26	20230721	1951	5.33	20231120	7150	-71.26	20230721	1951	5.33	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
151	20231204	111107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	3555315	1736	274.25	2045	2070	2040	2670	1440	2055	2047.99	0.00	0	-106	2065	2060	2055	2050	2045	2060	2050	5	615	100	1430	5	1	5020000	103	0.00	0.00	12	0.03	0.00	0.00	7150	20230721	-71.19	1951	20231120	5.59	7150	-71.19	20230721	1951	5.59	20231120	7150	-71.19	20230721	1951	5.59	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
152	20231204	101104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	3019665	1476	233.18	2045	2070	2040	2670	1440	2055	2045.84	0.00	0	-105	2065	2060	2055	2050	2045	2060	2050	5	615	100	1430	5	1	5020000	104	0.00	0.00	12	0.03	0.00	0.00	7150	20230721	-71.12	1951	20231120	5.84	7150	-71.12	20230721	1951	5.84	20231120	7150	-71.12	20230721	1951	5.84	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
153	20231204	091103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	51125	25	3.95	2045	2045	2045	2670	1440	2055	2045.00	0.00	0	-3	2065	2060	2055	2050	2045	2060	2050	5	615	100	1430	5	1	5020000	103	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-71.40	1951	20231120	4.82	7150	-71.40	20230721	1951	4.82	20231120	7150	-71.40	20230721	1951	4.82	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
154	20231201	161105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	1299290	633	4.04	2055	2060	2050	2675	1445	2060	2052.59	0.00	0	1	2083	2071	2058	2046	2033	2077	2052	5	615	100	1440	5	1	5020000	103	0.00	0.00	12	0.01	0.00	0.00	7150	20230721	-71.26	1951	20231120	5.33	7150	-71.26	20230721	1951	5.33	20231120	7150	-71.26	20230721	1951	5.33	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
155	20231201	151102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	1025970	500	3.19	2055	2055	2050	2675	1445	2060	2051.94	0.00	0	1	2083	2071	2058	2046	2033	2077	2052	5	615	100	1440	5	1	5020000	103	0.00	0.00	12	0.01	0.00	0.00	7150	20230721	-71.26	1951	20231120	5.33	7150	-71.26	20230721	1951	5.33	20231120	7150	-71.26	20230721	1951	5.33	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
156	20231201	141100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	816360	398	2.54	2055	2055	2050	2675	1445	2060	2051.16	0.00	0	1	2083	2071	2058	2046	2033	2077	2052	5	615	100	1440	5	1	5020000	103	0.00	0.00	12	0.01	0.00	0.00	7150	20230721	-71.26	1951	20231120	5.33	7150	-71.26	20230721	1951	5.33	20231120	7150	-71.26	20230721	1951	5.33	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
157	20231201	131104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	647850	316	2.02	2055	2055	2050	2675	1445	2060	2050.16	0.00	0	0	2083	2071	2058	2046	2033	2077	2052	5	615	100	1440	5	1	5020000	103	0.00	0.00	12	0.01	0.00	0.00	7150	20230721	-71.33	1951	20231120	5.07	7150	-71.33	20230721	1951	5.07	20231120	7150	-71.33	20230721	1951	5.07	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
158	20231201	121110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	20550	10	0.06	2055	2055	2055	2675	1445	2060	2055.00	0.00	0	0	2083	2071	2058	2046	2033	2077	2052	5	615	100	1440	5	1	5020000	103	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-71.26	1951	20231120	5.33	7150	-71.26	20230721	1951	5.33	20231120	7150	-71.26	20230721	1951	5.33	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
159	20231201	111103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	8220	4	0.03	2055	2055	2055	2675	1445	2060	2055.00	0.00	0	0	2083	2071	2058	2046	2033	2077	2052	5	615	100	1440	5	1	5020000	103	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-71.26	1951	20231120	5.33	7150	-71.26	20230721	1951	5.33	20231120	7150	-71.26	20230721	1951	5.33	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
160	20231201	101112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	8220	4	0.03	2055	2055	2055	2675	1445	2060	2055.00	0.00	0	0	2083	2071	2058	2046	2033	2077	2052	5	615	100	1440	5	1	5020000	103	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-71.26	1951	20231120	5.33	7150	-71.26	20230721	1951	5.33	20231120	7150	-71.26	20230721	1951	5.33	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
161	20231201	091059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.00	0	0	2083	2071	2058	2046	2033	2077	2052	5	615	100	1440	5	1	5020000	103	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-71.19	1951	20231120	5.59	7150	-71.19	20230721	1951	5.59	20231120	7150	-71.19	20230721	1951	5.59	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N