KissMeData/007330/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	160235	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	8590	50	2	0.59	280749670	32889	23.99	8630	8630	8440	11100	5980	8540	8536.27	0.76	-3140	-3352	9253	8896	8603	8246	7953	8750	8100	151	2560	1000	5120	10	1	15082800	1296	6.45	0.40	12	0.22	1331.00	21213.00	14500	20221223	-40.76	8170	20230726	5.14	12400	-30.73	20230102	8170	5.14	20230726	13500	-36.37	20221228	8170	5.14	20230726	0.91	N	007330	1000	150 억		115330	N	N	0	N	00	N
3	20231229	150234	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	8590	50	2	0.59	280749670	32889	23.99	8630	8630	8440	11100	5980	8540	8536.27	0.76	-3140	-3352	9253	8896	8603	8246	7953	8750	8100	151	2560	1000	5120	10	1	15082800	1296	6.45	0.40	12	0.22	1331.00	21213.00	14500	20221223	-40.76	8170	20230726	5.14	12400	-30.73	20230102	8170	5.14	20230726	13500	-36.37	20221228	8170	5.14	20230726	0.91	N	007330	1000	150 억		115330	N	N	0	N	00	N
4	20231229	140233	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	8590	50	2	0.59	280749670	32889	23.99	8630	8630	8440	11100	5980	8540	8536.27	0.76	-3140	-3352	9253	8896	8603	8246	7953	8750	8100	151	2560	1000	5120	10	1	15082800	1296	6.45	0.40	12	0.22	1331.00	21213.00	14500	20221223	-40.76	8170	20230726	5.14	12400	-30.73	20230102	8170	5.14	20230726	13500	-36.37	20221228	8170	5.14	20230726	0.91	N	007330	1000	150 억		115330	N	N	0	N	00	N
5	20231229	130234	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	8590	50	2	0.59	280749670	32889	23.99	8630	8630	8440	11100	5980	8540	8536.27	0.76	-3140	-3352	9253	8896	8603	8246	7953	8750	8100	151	2560	1000	5120	10	1	15082800	1296	6.45	0.40	12	0.22	1331.00	21213.00	14500	20221223	-40.76	8170	20230726	5.14	12400	-30.73	20230102	8170	5.14	20230726	13500	-36.37	20221228	8170	5.14	20230726	0.91	N	007330	1000	150 억		115330	N	N	0	N	00	N
6	20231229	120233	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	8590	50	2	0.59	280749670	32889	23.99	8630	8630	8440	11100	5980	8540	8536.27	0.76	-3140	-3352	9253	8896	8603	8246	7953	8750	8100	151	2560	1000	5120	10	1	15082800	1296	6.45	0.40	12	0.22	1331.00	21213.00	14500	20221223	-40.76	8170	20230726	5.14	12400	-30.73	20230102	8170	5.14	20230726	13500	-36.37	20221228	8170	5.14	20230726	0.91	N	007330	1000	150 억		115330	N	N	0	N	00	N
7	20231229	110226	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	8590	50	2	0.59	280749670	32889	23.99	8630	8630	8440	11100	5980	8540	8536.27	0.76	-3140	-3352	9253	8896	8603	8246	7953	8750	8100	151	2560	1000	5120	10	1	15082800	1296	6.45	0.40	12	0.22	1331.00	21213.00	14500	20221223	-40.76	8170	20230726	5.14	12400	-30.73	20230102	8170	5.14	20230726	13500	-36.37	20221228	8170	5.14	20230726	0.91	N	007330	1000	150 억		115330	N	N	0	N	00	N
8	20231229	100228	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	8590	50	2	0.59	280749670	32889	23.99	8630	8630	8440	11100	5980	8540	8536.27	0.76	-3140	-3352	9253	8896	8603	8246	7953	8750	8100	151	2560	1000	5120	10	1	15082800	1296	6.45	0.40	12	0.22	1331.00	21213.00	14500	20221223	-40.76	8170	20230726	5.14	12400	-30.73	20230102	8170	5.14	20230726	13500	-36.37	20221228	8170	5.14	20230726	0.91	N	007330	1000	150 억		115330	N	N	0	N	00	N
9	20231229	090228	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	8590	50	2	0.59	280749670	32889	23.99	8630	8630	8440	11100	5980	8540	8536.27	0.76	-3140	-3352	9253	8896	8603	8246	7953	8750	8100	151	2560	1000	5120	10	1	15082800	1296	6.45	0.40	12	0.22	1331.00	21213.00	14500	20221223	-40.76	8170	20230726	5.14	12400	-30.73	20230102	8170	5.14	20230726	13500	-36.37	20221228	8170	5.14	20230726	0.91	N	007330	1000	150 억		115330	N	N	0	N	00	N
10	20231228	160226	57	100.00	KOSDAQ		금융	N	N	N	N		N	8590	50	2	0.59	280715310	32885	23.99	8630	8630	8440	11100	5980	8540	8536.27	0.79	0	-3352	9253	8896	8603	8246	7953	8750	8100	151	2560	1000	5120	10	1	15082800	1296	6.45	0.40	12	0.22	1331.00	21213.00	14500	20221223	-40.76	8170	20230726	5.14	12400	-30.73	20230102	8170	5.14	20230726	13500	-36.37	20221228	8170	5.14	20230726	0.91	N	007330	1000	150 억		118470	N	N	0	N	00	N
11	20231228	150228	57	100.00	KOSDAQ		금융	N	N	N	N		N	8590	50	2	0.59	269427790	31572	23.03	8630	8630	8440	11100	5980	8540	8533.76	0.79	0	-3547	9253	8896	8603	8246	7953	8750	8100	151	2560	1000	5120	10	1	15082800	1296	6.45	0.40	12	0.21	1331.00	21213.00	14500	20221223	-40.76	8170	20230726	5.14	12400	-30.73	20230102	8170	5.14	20230726	13500	-36.37	20221228	8170	5.14	20230726	0.91	N	007330	1000	150 억		118470	N	N	0	N	00	N
12	20231228	140227	57	100.00	KOSDAQ		금융	N	N	N	N		N	8550	10	2	0.12	244146330	28629	20.88	8630	8630	8440	11100	5980	8540	8527.94	0.79	0	-3925	9253	8896	8603	8246	7953	8750	8100	151	2560	1000	5120	10	1	15082800	1290	6.42	0.40	12	0.19	1331.00	21213.00	14500	20221223	-41.03	8170	20230726	4.65	12400	-31.05	20230102	8170	4.65	20230726	13500	-36.67	20221228	8170	4.65	20230726	0.91	N	007330	1000	150 억		118470	N	N	0	N	00	N
13	20231228	130226	57	100.00	KOSDAQ		금융	N	N	N	N		N	8560	20	2	0.23	224648810	26350	19.22	8630	8630	8440	11100	5980	8540	8525.57	0.79	0	-4025	9253	8896	8603	8246	7953	8750	8100	151	2560	1000	5120	10	1	15082800	1291	6.43	0.40	12	0.17	1331.00	21213.00	14500	20221223	-40.97	8170	20230726	4.77	12400	-30.97	20230102	8170	4.77	20230726	13500	-36.59	20221228	8170	4.77	20230726	0.91	N	007330	1000	150 억		118470	N	N	0	N	00	N
14	20231228	120227	57	100.00	KOSDAQ		금융	N	N	N	N		N	8570	30	2	0.35	197026110	23133	16.87	8630	8630	8440	11100	5980	8540	8517.10	0.79	0	-5947	9253	8896	8603	8246	7953	8750	8100	151	2560	1000	5120	10	1	15082800	1293	6.44	0.40	12	0.15	1331.00	21213.00	14500	20221223	-40.90	8170	20230726	4.90	12400	-30.89	20230102	8170	4.90	20230726	13500	-36.52	20221228	8170	4.90	20230726	0.91	N	007330	1000	150 억		118470	N	N	0	N	00	N
15	20231228	110227	57	100.00	KOSDAQ		금융	N	N	N	N		N	8560	20	2	0.23	191379250	22474	16.39	8630	8630	8440	11100	5980	8540	8515.58	0.79	0	-5724	9253	8896	8603	8246	7953	8750	8100	151	2560	1000	5120	10	1	15082800	1291	6.43	0.40	12	0.15	1331.00	21213.00	14500	20221223	-40.97	8170	20230726	4.77	12400	-30.97	20230102	8170	4.77	20230726	13500	-36.59	20221228	8170	4.77	20230726	0.91	N	007330	1000	150 억		118470	N	N	0	N	00	N
16	20231228	100226	57	100.00	KOSDAQ		금융	N	N	N	N		N	8520	-20	5	-0.23	87913170	10337	7.54	8630	8630	8440	11100	5980	8540	8504.71	0.79	0	-5209	9253	8896	8603	8246	7953	8750	8100	151	2560	1000	5120	10	1	15082800	1285	6.40	0.40	12	0.07	1331.00	21213.00	14500	20221223	-41.24	8170	20230726	4.28	12400	-31.29	20230102	8170	4.28	20230726	13500	-36.89	20221228	8170	4.28	20230726	0.91	N	007330	1000	150 억		118470	N	N	0	N	00	N
17	20231228	090226	57	100.00	KOSDAQ		금융	N	N	N	N		N	8520	-20	5	-0.23	15500210	1809	1.32	8630	8630	8510	11100	5980	8540	8568.39	0.79	0	-1518	9253	8896	8603	8246	7953	8750	8100	151	2560	1000	5120	10	1	15082800	1285	6.40	0.40	12	0.01	1331.00	21213.00	14500	20221223	-41.24	8170	20230726	4.28	12400	-31.29	20230102	8170	4.28	20230726	13500	-36.89	20221228	8170	4.28	20230726	0.91	N	007330	1000	150 억		118470	N	N	0	N	00	N
18	20231227	160226	57	100.00	KOSDAQ		금융	N	N	N	N		N	8540	-660	5	-7.17	1181680530	136657	287.03	8820	8960	8310	11960	6440	9200	8647.09	1.08	0	-45191	9340	9270	9180	9110	9020	9305	9145	151	2760	1000	5520	10	1	15082800	1288	6.42	0.40	12	0.91	1331.00	21213.00	14500	20221223	-41.10	8170	20230726	4.53	12400	-31.13	20230102	8170	4.53	20230726	13500	-36.74	20221228	8170	4.53	20230726	0.91	N	007330	1000	150 억		162848	N	N	0	N	00	N
19	20231227	150227	57	100.00	KOSDAQ		금융	N	N	N	N		N	8610	-590	5	-6.41	845899510	97201	204.16	8820	8960	8520	11960	6440	9200	8702.58	1.08	0	-46131	9340	9270	9180	9110	9020	9305	9145	151	2760	1000	5520	10	1	15082800	1299	6.47	0.41	12	0.64	1331.00	21213.00	14500	20221223	-40.62	8170	20230726	5.39	12400	-30.56	20230102	8170	5.39	20230726	13500	-36.22	20221228	8170	5.39	20230726	0.91	N	007330	1000	150 억		162848	N	N	0	N	00	N
20	20231227	140226	57	100.00	KOSDAQ		금융	N	N	N	N		N	8620	-580	5	-6.30	805663840	92524	194.34	8820	8960	8520	11960	6440	9200	8707.62	1.08	0	-43402	9340	9270	9180	9110	9020	9305	9145	151	2760	1000	5520	10	1	15082800	1300	6.48	0.41	12	0.61	1331.00	21213.00	14500	20221223	-40.55	8170	20230726	5.51	12400	-30.48	20230102	8170	5.51	20230726	13500	-36.15	20221228	8170	5.51	20230726	0.91	N	007330	1000	150 억		162848	N	N	0	N	00	N
21	20231227	130225	57	100.00	KOSDAQ		금융	N	N	N	N		N	8620	-580	5	-6.30	719542060	82514	173.31	8820	8960	8520	11960	6440	9200	8720.24	1.08	0	-38163	9340	9270	9180	9110	9020	9305	9145	151	2760	1000	5520	10	1	15082800	1300	6.48	0.41	12	0.55	1331.00	21213.00	14500	20221223	-40.55	8170	20230726	5.51	12400	-30.48	20230102	8170	5.51	20230726	13500	-36.15	20221228	8170	5.51	20230726	0.91	N	007330	1000	150 억		162848	N	N	0	N	00	N
22	20231227	120225	57	100.00	KOSDAQ		금융	N	N	N	N		N	8620	-580	5	-6.30	671717380	76963	161.65	8820	8960	8520	11960	6440	9200	8727.80	1.08	0	-34983	9340	9270	9180	9110	9020	9305	9145	151	2760	1000	5520	10	1	15082800	1300	6.48	0.41	12	0.51	1331.00	21213.00	14500	20221223	-40.55	8170	20230726	5.51	12400	-30.48	20230102	8170	5.51	20230726	13500	-36.15	20221228	8170	5.51	20230726	0.91	N	007330	1000	150 억		162848	N	N	0	N	00	N
23	20231227	110227	57	100.00	KOSDAQ		금융	N	N	N	N		N	8640	-560	5	-6.09	636419540	72871	153.06	8820	8960	8520	11960	6440	9200	8733.51	1.08	0	-32161	9340	9270	9180	9110	9020	9305	9145	151	2760	1000	5520	10	1	15082800	1303	6.49	0.41	12	0.48	1331.00	21213.00	14500	20221223	-40.41	8170	20230726	5.75	12400	-30.32	20230102	8170	5.75	20230726	13500	-36.00	20221228	8170	5.75	20230726	0.91	N	007330	1000	150 억		162848	N	N	0	N	00	N
24	20231227	100226	57	100.00	KOSDAQ		금융	N	N	N	N		N	8600	-600	5	-6.52	579904450	66298	139.25	8820	8960	8520	11960	6440	9200	8746.94	1.08	0	-29325	9340	9270	9180	9110	9020	9305	9145	151	2760	1000	5520	10	1	15082800	1297	6.46	0.41	12	0.44	1331.00	21213.00	14500	20221223	-40.69	8170	20230726	5.26	12400	-30.65	20230102	8170	5.26	20230726	13500	-36.30	20221228	8170	5.26	20230726	0.91	N	007330	1000	150 억		162848	N	N	0	N	00	N
25	20231227	090227	57	100.00	KOSDAQ		금융	N	N	N	N		N	8950	-250	5	-2.72	83976970	9484	19.92	8820	8960	8820	11960	6440	9200	8854.59	1.08	0	2400	9340	9270	9180	9110	9020	9305	9145	151	2760	1000	5520	10	1	15082800	1350	6.72	0.42	12	0.06	1331.00	21213.00	14500	20221223	-38.28	8170	20230726	9.55	12400	-27.82	20230102	8170	9.55	20230726	13500	-33.70	20221228	8170	9.55	20230726	0.91	N	007330	1000	150 억		162848	N	N	0	N	00	N
26	20231226	160227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9200	30	2	0.33	428778030	46752	288.59	9110	9250	9090	11920	6420	9170	9171.32	1.04	0	5887	9356	9262	9196	9102	9036	9230	9070	151	2750	1000	5500	10	1	15082800	1388	6.91	0.43	12	0.31	1331.00	21213.00	15100	20221221	-39.07	8170	20230726	12.61	12400	-25.81	20230102	8170	12.61	20230726	13500	-31.85	20221226	8170	12.61	20230726	0.90	N	007330	1000	150 억		156965	N	N	0	N	00	N
27	20231226	150225	57	100.00	KOSDAQ		금융	N	N	N	N		N	9200	30	2	0.33	392125490	42769	264.01	9110	9250	9090	11920	6420	9170	9168.45	1.04	0	5807	9356	9262	9196	9102	9036	9230	9070	151	2750	1000	5500	10	1	15082800	1388	6.91	0.43	12	0.28	1331.00	21213.00	15100	20221221	-39.07	8170	20230726	12.61	12400	-25.81	20230102	8170	12.61	20230726	13500	-31.85	20221226	8170	12.61	20230726	0.90	N	007330	1000	150 억		156965	N	N	0	N	00	N
28	20231226	140227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9220	50	2	0.55	327986920	35813	221.07	9110	9250	9090	11920	6420	9170	9158.32	1.04	0	5221	9356	9262	9196	9102	9036	9230	9070	151	2750	1000	5500	10	1	15082800	1391	6.93	0.43	12	0.24	1331.00	21213.00	15100	20221221	-38.94	8170	20230726	12.85	12400	-25.65	20230102	8170	12.85	20230726	13500	-31.70	20221226	8170	12.85	20230726	0.90	N	007330	1000	150 억		156965	N	N	0	N	00	N
29	20231226	130227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9200	30	2	0.33	238280000	26087	161.03	9110	9230	9090	11920	6420	9170	9134.05	1.04	0	-426	9356	9262	9196	9102	9036	9230	9070	151	2750	1000	5500	10	1	15082800	1388	6.91	0.43	12	0.17	1331.00	21213.00	15100	20221221	-39.07	8170	20230726	12.61	12400	-25.81	20230102	8170	12.61	20230726	13500	-31.85	20221226	8170	12.61	20230726	0.90	N	007330	1000	150 억		156965	N	N	0	N	00	N
30	20231226	120227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9200	30	2	0.33	210642640	23082	142.48	9110	9230	9090	11920	6420	9170	9125.84	1.04	0	-523	9356	9262	9196	9102	9036	9230	9070	151	2750	1000	5500	10	1	15082800	1388	6.91	0.43	12	0.15	1331.00	21213.00	15100	20221221	-39.07	8170	20230726	12.61	12400	-25.81	20230102	8170	12.61	20230726	13500	-31.85	20221226	8170	12.61	20230726	0.90	N	007330	1000	150 억		156965	N	N	0	N	00	N
31	20231226	110228	57	100.00	KOSDAQ		금융	N	N	N	N		N	9160	-10	5	-0.11	189109770	20741	128.03	9110	9180	9090	11920	6420	9170	9117.68	1.04	0	-383	9356	9262	9196	9102	9036	9230	9070	151	2750	1000	5500	10	1	15082800	1382	6.88	0.43	12	0.14	1331.00	21213.00	15100	20221221	-39.34	8170	20230726	12.12	12400	-26.13	20230102	8170	12.12	20230726	13500	-32.15	20221226	8170	12.12	20230726	0.90	N	007330	1000	150 억		156965	N	N	0	N	00	N
32	20231226	100227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9100	-70	5	-0.76	108451480	11897	73.44	9110	9170	9090	11920	6420	9170	9115.87	1.04	0	-3119	9356	9262	9196	9102	9036	9230	9070	151	2750	1000	5500	10	1	15082800	1373	6.84	0.43	12	0.08	1331.00	21213.00	15100	20221221	-39.74	8170	20230726	11.38	12400	-26.61	20230102	8170	11.38	20230726	13500	-32.59	20221226	8170	11.38	20230726	0.90	N	007330	1000	150 억		156965	N	N	0	N	00	N
33	20231226	090227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9170	0	3	0.00	14589800	1600	9.88	9110	9170	9110	11920	6420	9170	9118.62	1.04	0	152	9356	9262	9196	9102	9036	9230	9070	151	2750	1000	5500	10	1	15082800	1383	6.89	0.43	12	0.01	1331.00	21213.00	15100	20221221	-39.27	8170	20230726	12.24	12400	-26.05	20230102	8170	12.24	20230726	13500	-32.07	20221226	8170	12.24	20230726	0.90	N	007330	1000	150 억		156965	N	N	0	N	00	N
34	20231222	160224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9170	40	2	0.44	148401070	16195	82.25	9290	9290	9130	11860	6400	9130	9163.39	1.04	0	-954	9370	9250	9190	9070	9010	9220	9040	151	2730	1000	5470	10	1	15082800	1383	6.89	0.43	12	0.11	1331.00	21213.00	15300	20221220	-40.07	8170	20230726	12.24	12400	-26.05	20230102	8170	12.24	20230726	14500	-36.76	20221223	8170	12.24	20230726	0.85	N	007330	1000	150 억		156910	N	N	0	N	00	N
35	20231222	150224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9170	40	2	0.44	131184450	14316	72.71	9290	9290	9130	11860	6400	9130	9163.48	1.04	0	-764	9370	9250	9190	9070	9010	9220	9040	151	2730	1000	5470	10	1	15082800	1383	6.89	0.43	12	0.09	1331.00	21213.00	15300	20221220	-40.07	8170	20230726	12.24	12400	-26.05	20230102	8170	12.24	20230726	14500	-36.76	20221223	8170	12.24	20230726	0.85	N	007330	1000	150 억		156910	N	N	0	N	00	N
36	20231222	140223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9180	50	2	0.55	118714650	12956	65.80	9290	9290	9130	11860	6400	9130	9162.91	1.04	0	-975	9370	9250	9190	9070	9010	9220	9040	151	2730	1000	5470	10	1	15082800	1385	6.90	0.43	12	0.09	1331.00	21213.00	15300	20221220	-40.00	8170	20230726	12.36	12400	-25.97	20230102	8170	12.36	20230726	14500	-36.69	20221223	8170	12.36	20230726	0.85	N	007330	1000	150 억		156910	N	N	0	N	00	N
37	20231222	130221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9190	60	2	0.66	108626230	11857	60.22	9290	9290	9130	11860	6400	9130	9161.36	1.04	0	-651	9370	9250	9190	9070	9010	9220	9040	151	2730	1000	5470	10	1	15082800	1386	6.90	0.43	12	0.08	1331.00	21213.00	15300	20221220	-39.93	8170	20230726	12.48	12400	-25.89	20230102	8170	12.48	20230726	14500	-36.62	20221223	8170	12.48	20230726	0.85	N	007330	1000	150 억		156910	N	N	0	N	00	N
38	20231222	120223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9160	30	2	0.33	103905560	11343	57.61	9290	9290	9130	11860	6400	9130	9160.32	1.04	0	-560	9370	9250	9190	9070	9010	9220	9040	151	2730	1000	5470	10	1	15082800	1382	6.88	0.43	12	0.08	1331.00	21213.00	15300	20221220	-40.13	8170	20230726	12.12	12400	-26.13	20230102	8170	12.12	20230726	14500	-36.83	20221223	8170	12.12	20230726	0.85	N	007330	1000	150 억		156910	N	N	0	N	00	N
39	20231222	110224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9160	30	2	0.33	79353870	8663	44.00	9290	9290	9130	11860	6400	9130	9160.09	1.04	0	-1290	9370	9250	9190	9070	9010	9220	9040	151	2730	1000	5470	10	1	15082800	1382	6.88	0.43	12	0.06	1331.00	21213.00	15300	20221220	-40.13	8170	20230726	12.12	12400	-26.13	20230102	8170	12.12	20230726	14500	-36.83	20221223	8170	12.12	20230726	0.85	N	007330	1000	150 억		156910	N	N	0	N	00	N
40	20231222	100223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9130	0	3	0.00	51670260	5633	28.61	9290	9290	9130	11860	6400	9130	9172.78	1.04	0	-2145	9370	9250	9190	9070	9010	9220	9040	151	2730	1000	5470	10	1	15082800	1377	6.86	0.43	12	0.04	1331.00	21213.00	15300	20221220	-40.33	8170	20230726	11.75	12400	-26.37	20230102	8170	11.75	20230726	14500	-37.03	20221223	8170	11.75	20230726	0.85	N	007330	1000	150 억		156910	N	N	0	N	00	N
41	20231222	090222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9160	30	2	0.33	4709460	507	2.57	9290	9290	9160	11860	6400	9130	9288.88	1.04	0	-170	9370	9250	9190	9070	9010	9220	9040	151	2730	1000	5470	10	1	15082800	1382	6.88	0.43	12	0.00	1331.00	21213.00	15300	20221220	-40.13	8170	20230726	12.12	12400	-26.13	20230102	8170	12.12	20230726	14500	-36.83	20221223	8170	12.12	20230726	0.85	N	007330	1000	150 억		156910	N	N	0	N	00	N
42	20231221	160223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9130	-100	5	-1.08	180427520	19679	61.11	9200	9310	9130	11990	6470	9230	9168.53	1.09	0	-7764	9343	9286	9203	9146	9063	9315	9175	151	2760	1000	5530	10	1	15082800	1377	6.86	0.43	12	0.13	1331.00	21213.00	15300	20221220	-40.33	8170	20230726	11.75	12400	-26.37	20230102	8170	11.75	20230726	15100	-39.54	20221221	8170	11.75	20230726	0.85	N	007330	1000	150 억		164674	N	N	0	N	00	N
43	20231221	150224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9140	-90	5	-0.98	163881790	17869	55.49	9200	9310	9130	11990	6470	9230	9171.29	1.09	0	-7003	9343	9286	9203	9146	9063	9315	9175	151	2760	1000	5530	10	1	15082800	1379	6.87	0.43	12	0.12	1331.00	21213.00	15300	20221220	-40.26	8170	20230726	11.87	12400	-26.29	20230102	8170	11.87	20230726	15100	-39.47	20221221	8170	11.87	20230726	0.85	N	007330	1000	150 억		164674	N	N	0	N	00	N
44	20231221	140221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9140	-90	5	-0.98	147676010	16096	49.98	9200	9310	9140	11990	6470	9230	9174.70	1.09	0	-5329	9343	9286	9203	9146	9063	9315	9175	151	2760	1000	5530	10	1	15082800	1379	6.87	0.43	12	0.11	1331.00	21213.00	15300	20221220	-40.26	8170	20230726	11.87	12400	-26.29	20230102	8170	11.87	20230726	15100	-39.47	20221221	8170	11.87	20230726	0.85	N	007330	1000	150 억		164674	N	N	0	N	00	N
45	20231221	130223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9160	-70	5	-0.76	132872450	14478	44.96	9200	9310	9140	11990	6470	9230	9177.54	1.09	0	-4775	9343	9286	9203	9146	9063	9315	9175	151	2760	1000	5530	10	1	15082800	1382	6.88	0.43	12	0.10	1331.00	21213.00	15300	20221220	-40.13	8170	20230726	12.12	12400	-26.13	20230102	8170	12.12	20230726	15100	-39.34	20221221	8170	12.12	20230726	0.85	N	007330	1000	150 억		164674	N	N	0	N	00	N
46	20231221	120223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9180	-50	5	-0.54	92332900	10049	31.21	9200	9310	9150	11990	6470	9230	9188.26	1.09	0	-4303	9343	9286	9203	9146	9063	9315	9175	151	2760	1000	5530	10	1	15082800	1385	6.90	0.43	12	0.07	1331.00	21213.00	15300	20221220	-40.00	8170	20230726	12.36	12400	-25.97	20230102	8170	12.36	20230726	15100	-39.21	20221221	8170	12.36	20230726	0.85	N	007330	1000	150 억		164674	N	N	0	N	00	N
47	20231221	110224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9160	-70	5	-0.76	77781940	8461	26.27	9200	9310	9160	11990	6470	9230	9192.99	1.09	0	-2925	9343	9286	9203	9146	9063	9315	9175	151	2760	1000	5530	10	1	15082800	1382	6.88	0.43	12	0.06	1331.00	21213.00	15300	20221220	-40.13	8170	20230726	12.12	12400	-26.13	20230102	8170	12.12	20230726	15100	-39.34	20221221	8170	12.12	20230726	0.85	N	007330	1000	150 억		164674	N	N	0	N	00	N
48	20231221	100221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9170	-60	5	-0.65	50586760	5493	17.06	9200	9310	9170	11990	6470	9230	9209.31	1.09	0	-2684	9343	9286	9203	9146	9063	9315	9175	151	2760	1000	5530	10	1	15082800	1383	6.89	0.43	12	0.04	1331.00	21213.00	15300	20221220	-40.07	8170	20230726	12.24	12400	-26.05	20230102	8170	12.24	20230726	15100	-39.27	20221221	8170	12.24	20230726	0.85	N	007330	1000	150 억		164674	N	N	0	N	00	N
49	20231221	090223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9210	-20	5	-0.22	1352480	147	0.46	9200	9210	9200	11990	6470	9230	9200.34	1.09	0	17	9343	9286	9203	9146	9063	9315	9175	151	2760	1000	5530	10	1	15082800	1389	6.92	0.43	12	0.00	1331.00	21213.00	15300	20221220	-39.80	8170	20230726	12.73	12400	-25.73	20230102	8170	12.73	20230726	15100	-39.01	20221221	8170	12.73	20230726	0.85	N	007330	1000	150 억		164674	N	N	0	N	00	N
50	20231220	160223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9230	70	2	0.76	294748260	32155	170.04	9120	9260	9120	11900	6420	9160	9166.45	1.09	0	686	9413	9286	9203	9076	8993	9245	9035	151	2740	1000	5490	10	1	15082800	1392	6.93	0.44	12	0.21	1331.00	21213.00	15300	20221220	-39.67	8170	20230726	12.97	12400	-25.56	20230102	8170	12.97	20230726	15300	-39.67	20221220	8170	12.97	20230726	0.85	N	007330	1000	150 억		163983	N	N	0	N	00	N
51	20231220	150233	57	100.00	KOSDAQ		금융	N	N	N	N		N	9250	90	2	0.98	272539510	29747	157.31	9120	9260	9120	11900	6420	9160	9161.92	1.09	0	686	9413	9286	9203	9076	8993	9245	9035	151	2740	1000	5490	10	1	15082800	1395	6.95	0.44	12	0.20	1331.00	21213.00	15300	20221220	-39.54	8170	20230726	13.22	12400	-25.40	20230102	8170	13.22	20230726	15300	-39.54	20221220	8170	13.22	20230726	0.85	N	007330	1000	150 억		163983	N	N	0	N	00	N
52	20231220	140237	57	100.00	KOSDAQ		금융	N	N	N	N		N	9140	-20	5	-0.22	178858090	19565	103.46	9120	9190	9120	11900	6420	9160	9141.70	1.09	0	874	9413	9286	9203	9076	8993	9245	9035	151	2740	1000	5490	10	1	15082800	1379	6.87	0.43	12	0.13	1331.00	21213.00	15300	20221220	-40.26	8170	20230726	11.87	12400	-26.29	20230102	8170	11.87	20230726	15300	-40.26	20221220	8170	11.87	20230726	0.85	N	007330	1000	150 억		163983	N	N	0	N	00	N
53	20231220	130234	57	100.00	KOSDAQ		금융	N	N	N	N		N	9160	0	3	0.00	137758070	15072	79.70	9120	9190	9120	11900	6420	9160	9139.95	1.09	0	-23	9413	9286	9203	9076	8993	9245	9035	151	2740	1000	5490	10	1	15082800	1382	6.88	0.43	12	0.10	1331.00	21213.00	15300	20221220	-40.13	8170	20230726	12.12	12400	-26.13	20230102	8170	12.12	20230726	15300	-40.13	20221220	8170	12.12	20230726	0.85	N	007330	1000	150 억		163983	N	N	0	N	00	N
54	20231220	120221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9160	0	3	0.00	123108630	13472	71.24	9120	9190	9120	11900	6420	9160	9138.05	1.09	0	-5	9413	9286	9203	9076	8993	9245	9035	151	2740	1000	5490	10	1	15082800	1382	6.88	0.43	12	0.09	1331.00	21213.00	15300	20221220	-40.13	8170	20230726	12.12	12400	-26.13	20230102	8170	12.12	20230726	15300	-40.13	20221220	8170	12.12	20230726	0.85	N	007330	1000	150 억		163983	N	N	0	N	00	N
55	20231220	110223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9150	-10	5	-0.11	91818190	10047	53.13	9120	9190	9120	11900	6420	9160	9138.79	1.09	0	19	9413	9286	9203	9076	8993	9245	9035	151	2740	1000	5490	10	1	15082800	1380	6.87	0.43	12	0.07	1331.00	21213.00	15300	20221220	-40.20	8170	20230726	12.00	12400	-26.21	20230102	8170	12.00	20230726	15300	-40.20	20221220	8170	12.00	20230726	0.85	N	007330	1000	150 억		163983	N	N	0	N	00	N
56	20231220	100222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9150	-10	5	-0.11	64490860	7054	37.30	9120	9190	9120	11900	6420	9160	9142.37	1.09	0	912	9413	9286	9203	9076	8993	9245	9035	151	2740	1000	5490	10	1	15082800	1380	6.87	0.43	12	0.05	1331.00	21213.00	15300	20221220	-40.20	8170	20230726	12.00	12400	-26.21	20230102	8170	12.00	20230726	15300	-40.20	20221220	8170	12.00	20230726	0.85	N	007330	1000	150 억		163983	N	N	0	N	00	N
57	20231220	090222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9150	-10	5	-0.11	4555010	499	2.64	9120	9180	9120	11900	6420	9160	9125.88	1.09	0	1	9413	9286	9203	9076	8993	9245	9035	151	2740	1000	5490	10	1	15082800	1380	6.87	0.43	12	0.00	1331.00	21213.00	15300	20221220	-40.20	8170	20230726	12.00	12400	-26.21	20230102	8170	12.00	20230726	15300	-40.20	20221220	8170	12.00	20230726	0.85	N	007330	1000	150 억		163983	N	N	0	N	00	N
58	20231219	160223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9160	-80	5	-0.87	173928710	18910	47.08	9330	9330	9120	12010	6470	9240	9197.71	1.09	0	-727	9340	9290	9190	9140	9040	9315	9165	151	2770	1000	5540	10	1	15082800	1382	6.88	0.43	12	0.13	1331.00	21213.00	15300	20221220	-40.13	8170	20230726	12.12	12400	-26.13	20230102	8170	12.12	20230726	15300	-40.13	20221220	8170	12.12	20230726	0.86	N	007330	1000	150 억		163887	N	N	0	N	00	N
59	20231219	150223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9170	-70	5	-0.76	160702650	17468	43.49	9330	9330	9120	12010	6470	9240	9199.83	1.09	0	-27	9340	9290	9190	9140	9040	9315	9165	151	2770	1000	5540	10	1	15082800	1383	6.89	0.43	12	0.12	1331.00	21213.00	15300	20221220	-40.07	8170	20230726	12.24	12400	-26.05	20230102	8170	12.24	20230726	15300	-40.07	20221220	8170	12.24	20230726	0.86	N	007330	1000	150 억		163887	N	N	0	N	00	N
60	20231219	140223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9220	-20	5	-0.22	154409690	16782	41.78	9330	9330	9120	12010	6470	9240	9200.91	1.09	0	10	9340	9290	9190	9140	9040	9315	9165	151	2770	1000	5540	10	1	15082800	1391	6.93	0.43	12	0.11	1331.00	21213.00	15300	20221220	-39.74	8170	20230726	12.85	12400	-25.65	20230102	8170	12.85	20230726	15300	-39.74	20221220	8170	12.85	20230726	0.86	N	007330	1000	150 억		163887	N	N	0	N	00	N
61	20231219	130223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9190	-50	5	-0.54	126676300	13764	34.27	9330	9330	9120	12010	6470	9240	9203.45	1.09	0	509	9340	9290	9190	9140	9040	9315	9165	151	2770	1000	5540	10	1	15082800	1386	6.90	0.43	12	0.09	1331.00	21213.00	15300	20221220	-39.93	8170	20230726	12.48	12400	-25.89	20230102	8170	12.48	20230726	15300	-39.93	20221220	8170	12.48	20230726	0.86	N	007330	1000	150 억		163887	N	N	0	N	00	N
62	20231219	120223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9260	20	2	0.22	107238750	11651	29.01	9330	9330	9120	12010	6470	9240	9204.25	1.09	0	1212	9340	9290	9190	9140	9040	9315	9165	151	2770	1000	5540	10	1	15082800	1397	6.96	0.44	12	0.08	1331.00	21213.00	15300	20221220	-39.48	8170	20230726	13.34	12400	-25.32	20230102	8170	13.34	20230726	15300	-39.48	20221220	8170	13.34	20230726	0.86	N	007330	1000	150 억		163887	N	N	0	N	00	N
63	20231219	110224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9200	-40	5	-0.43	76645290	8336	20.75	9330	9330	9120	12010	6470	9240	9194.49	1.09	0	846	9340	9290	9190	9140	9040	9315	9165	151	2770	1000	5540	10	1	15082800	1388	6.91	0.43	12	0.06	1331.00	21213.00	15300	20221220	-39.87	8170	20230726	12.61	12400	-25.81	20230102	8170	12.61	20230726	15300	-39.87	20221220	8170	12.61	20230726	0.86	N	007330	1000	150 억		163887	N	N	0	N	00	N
64	20231219	100222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9200	-40	5	-0.43	55922510	6083	15.14	9330	9330	9120	12010	6470	9240	9193.25	1.09	0	666	9340	9290	9190	9140	9040	9315	9165	151	2770	1000	5540	10	1	15082800	1388	6.91	0.43	12	0.04	1331.00	21213.00	15300	20221220	-39.87	8170	20230726	12.61	12400	-25.81	20230102	8170	12.61	20230726	15300	-39.87	20221220	8170	12.61	20230726	0.86	N	007330	1000	150 억		163887	N	N	0	N	00	N
65	20231219	090221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9240	0	3	0.00	11957520	1289	3.21	9330	9330	9240	12010	6470	9240	9276.59	1.09	0	-382	9340	9290	9190	9140	9040	9315	9165	151	2770	1000	5540	10	1	15082800	1394	6.94	0.44	12	0.01	1331.00	21213.00	15300	20221220	-39.61	8170	20230726	13.10	12400	-25.48	20230102	8170	13.10	20230726	15300	-39.61	20221220	8170	13.10	20230726	0.86	N	007330	1000	150 억		163887	N	N	0	N	00	N
66	20231218	160223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9240	150	2	1.65	357831510	39048	168.55	9090	9240	9090	11810	6370	9090	9163.52	0.99	0	11994	9176	9132	9046	9002	8916	9155	9025	151	2720	1000	5450	10	1	15082800	1394	6.94	0.44	12	0.26	1331.00	21213.00	15300	20221220	-39.61	8170	20230726	13.10	12400	-25.48	20230102	8170	13.10	20230726	15300	-39.61	20221220	8170	13.10	20230726	0.86	N	007330	1000	150 억		149705	N	N	0	N	00	N
67	20231218	150222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9220	130	2	1.43	300201800	32807	141.61	9090	9220	9090	11810	6370	9090	9150.54	0.99	0	11671	9176	9132	9046	9002	8916	9155	9025	151	2720	1000	5450	10	1	15082800	1391	6.93	0.43	12	0.22	1331.00	21213.00	15300	20221220	-39.74	8170	20230726	12.85	12400	-25.65	20230102	8170	12.85	20230726	15300	-39.74	20221220	8170	12.85	20230726	0.86	N	007330	1000	150 억		149705	N	N	0	N	00	N
68	20231218	140222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9180	90	2	0.99	258898230	28315	122.22	9090	9190	9090	11810	6370	9090	9143.50	0.99	0	9454	9176	9132	9046	9002	8916	9155	9025	151	2720	1000	5450	10	1	15082800	1385	6.90	0.43	12	0.19	1331.00	21213.00	15300	20221220	-40.00	8170	20230726	12.36	12400	-25.97	20230102	8170	12.36	20230726	15300	-40.00	20221220	8170	12.36	20230726	0.86	N	007330	1000	150 억		149705	N	N	0	N	00	N
69	20231218	130222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9190	100	2	1.10	242713800	26548	114.59	9090	9190	9090	11810	6370	9090	9142.45	0.99	0	8795	9176	9132	9046	9002	8916	9155	9025	151	2720	1000	5450	10	1	15082800	1386	6.90	0.43	12	0.18	1331.00	21213.00	15300	20221220	-39.93	8170	20230726	12.48	12400	-25.89	20230102	8170	12.48	20230726	15300	-39.93	20221220	8170	12.48	20230726	0.86	N	007330	1000	150 억		149705	N	N	0	N	00	N
70	20231218	120221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9110	20	2	0.22	210186550	22996	99.26	9090	9190	9090	11810	6370	9090	9140.14	0.99	0	7366	9176	9132	9046	9002	8916	9155	9025	151	2720	1000	5450	10	1	15082800	1374	6.84	0.43	12	0.15	1331.00	21213.00	15300	20221220	-40.46	8170	20230726	11.51	12400	-26.53	20230102	8170	11.51	20230726	15300	-40.46	20221220	8170	11.51	20230726	0.86	N	007330	1000	150 억		149705	N	N	0	N	00	N
71	20231218	110221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9140	50	2	0.55	196736370	21523	92.90	9090	9190	9090	11810	6370	9090	9140.75	0.99	0	7060	9176	9132	9046	9002	8916	9155	9025	151	2720	1000	5450	10	1	15082800	1379	6.87	0.43	12	0.14	1331.00	21213.00	15300	20221220	-40.26	8170	20230726	11.87	12400	-26.29	20230102	8170	11.87	20230726	15300	-40.26	20221220	8170	11.87	20230726	0.86	N	007330	1000	150 억		149705	N	N	0	N	00	N
72	20231218	100221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9160	70	2	0.77	152802020	16719	72.17	9090	9190	9090	11810	6370	9090	9139.43	0.99	0	6666	9176	9132	9046	9002	8916	9155	9025	151	2720	1000	5450	10	1	15082800	1382	6.88	0.43	12	0.11	1331.00	21213.00	15300	20221220	-40.13	8170	20230726	12.12	12400	-26.13	20230102	8170	12.12	20230726	15300	-40.13	20221220	8170	12.12	20230726	0.86	N	007330	1000	150 억		149705	N	N	0	N	00	N
73	20231218	090218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9090	0	3	0.00	11380680	1252	5.40	9090	9090	9090	11810	6370	9090	9090.00	0.99	0	421	9176	9132	9046	9002	8916	9155	9025	151	2720	1000	5450	10	1	15082800	1371	6.83	0.43	12	0.01	1331.00	21213.00	15300	20221220	-40.59	8170	20230726	11.26	12400	-26.69	20230102	8170	11.26	20230726	15300	-40.59	20221220	8170	11.26	20230726	0.86	N	007330	1000	150 억		149705	N	N	0	N	00	N
74	20231215	160220	57	100.00	KOSDAQ		금융	N	N	N	N		N	9090	40	2	0.44	209281830	23167	149.17	9010	9090	8960	11760	6340	9050	9033.62	0.95	0	6307	9176	9112	9046	8982	8916	9145	9015	151	2710	1000	5430	10	1	15082800	1371	6.83	0.43	12	0.15	1331.00	21213.00	15300	20221220	-40.59	8170	20230726	11.26	12400	-26.69	20230102	8170	11.26	20230726	15300	-40.59	20221220	8170	11.26	20230726	0.87	N	007330	1000	150 억		143399	N	N	0	N	00	N
75	20231215	150223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9040	-10	5	-0.11	181021690	20045	129.06	9010	9070	8960	11760	6340	9050	9030.77	0.95	0	4858	9176	9112	9046	8982	8916	9145	9015	151	2710	1000	5430	10	1	15082800	1363	6.79	0.43	12	0.13	1331.00	21213.00	15300	20221220	-40.92	8170	20230726	10.65	12400	-27.10	20230102	8170	10.65	20230726	15300	-40.92	20221220	8170	10.65	20230726	0.87	N	007330	1000	150 억		143399	N	N	0	N	00	N
76	20231215	140221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9020	-30	5	-0.33	173999460	19268	124.06	9010	9070	8960	11760	6340	9050	9030.49	0.95	0	4704	9176	9112	9046	8982	8916	9145	9015	151	2710	1000	5430	10	1	15082800	1360	6.78	0.43	12	0.13	1331.00	21213.00	15300	20221220	-41.05	8170	20230726	10.40	12400	-27.26	20230102	8170	10.40	20230726	15300	-41.05	20221220	8170	10.40	20230726	0.87	N	007330	1000	150 억		143399	N	N	0	N	00	N
77	20231215	130220	57	100.00	KOSDAQ		금융	N	N	N	N		N	9000	-50	5	-0.55	168033970	18609	119.82	9010	9070	8960	11760	6340	9050	9029.72	0.95	0	4682	9176	9112	9046	8982	8916	9145	9015	151	2710	1000	5430	10	1	15082800	1357	6.76	0.42	12	0.12	1331.00	21213.00	15300	20221220	-41.18	8170	20230726	10.16	12400	-27.42	20230102	8170	10.16	20230726	15300	-41.18	20221220	8170	10.16	20230726	0.87	N	007330	1000	150 억		143399	N	N	0	N	00	N
78	20231215	120220	57	100.00	KOSDAQ		금융	N	N	N	N		N	9040	-10	5	-0.11	108504730	12001	77.27	9010	9070	9010	11760	6340	9050	9041.31	0.95	0	4012	9176	9112	9046	8982	8916	9145	9015	151	2710	1000	5430	10	1	15082800	1363	6.79	0.43	12	0.08	1331.00	21213.00	15300	20221220	-40.92	8170	20230726	10.65	12400	-27.10	20230102	8170	10.65	20230726	15300	-40.92	20221220	8170	10.65	20230726	0.87	N	007330	1000	150 억		143399	N	N	0	N	00	N
79	20231215	110221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9060	10	2	0.11	90560810	10014	64.48	9010	9070	9010	11760	6340	9050	9043.42	0.95	0	3559	9176	9112	9046	8982	8916	9145	9015	151	2710	1000	5430	10	1	15082800	1367	6.81	0.43	12	0.07	1331.00	21213.00	15300	20221220	-40.78	8170	20230726	10.89	12400	-26.94	20230102	8170	10.89	20230726	15300	-40.78	20221220	8170	10.89	20230726	0.87	N	007330	1000	150 억		143399	N	N	0	N	00	N
80	20231215	100222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9020	-30	5	-0.33	20657680	2289	14.74	9010	9050	9010	11760	6340	9050	9024.76	0.95	0	809	9176	9112	9046	8982	8916	9145	9015	151	2710	1000	5430	10	1	15082800	1360	6.78	0.43	12	0.02	1331.00	21213.00	15300	20221220	-41.05	8170	20230726	10.40	12400	-27.26	20230102	8170	10.40	20230726	15300	-41.05	20221220	8170	10.40	20230726	0.87	N	007330	1000	150 억		143399	N	N	0	N	00	N
81	20231215	090220	57	100.00	KOSDAQ		금융	N	N	N	N		N	9010	-40	5	-0.44	1261400	140	0.90	9010	9010	9010	11760	6340	9050	9010.00	0.95	0	-16	9176	9112	9046	8982	8916	9145	9015	151	2710	1000	5430	10	1	15082800	1359	6.77	0.42	12	0.00	1331.00	21213.00	15300	20221220	-41.11	8170	20230726	10.28	12400	-27.34	20230102	8170	10.28	20230726	15300	-41.11	20221220	8170	10.28	20230726	0.87	N	007330	1000	150 억		143399	N	N	0	N	00	N
82	20231214	160221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9050	0	3	0.00	139233490	15430	73.00	8980	9110	8980	11760	6340	9050	9023.56	0.96	0	-1417	9190	9120	9020	8950	8850	9070	8900	151	2710	1000	5430	10	1	15082800	1365	6.80	0.43	12	0.10	1331.00	21213.00	15300	20221220	-40.85	8170	20230726	10.77	12400	-27.02	20230102	8170	10.77	20230726	15300	-40.85	20221220	8170	10.77	20230726	0.86	N	007330	1000	150 억		144816	N	N	0	N	00	N
83	20231214	150226	57	100.00	KOSDAQ		금융	N	N	N	N		N	9010	-40	5	-0.44	121501890	13468	63.72	8980	9110	8980	11760	6340	9050	9021.52	0.96	0	-929	9190	9120	9020	8950	8850	9070	8900	151	2710	1000	5430	10	1	15082800	1359	6.77	0.42	12	0.09	1331.00	21213.00	15300	20221220	-41.11	8170	20230726	10.28	12400	-27.34	20230102	8170	10.28	20230726	15300	-41.11	20221220	8170	10.28	20230726	0.86	N	007330	1000	150 억		144816	N	N	0	N	00	N
84	20231214	140227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9000	-50	5	-0.55	111055200	12310	58.24	8980	9110	8980	11760	6340	9050	9021.54	0.96	0	-1285	9190	9120	9020	8950	8850	9070	8900	151	2710	1000	5430	10	1	15082800	1357	6.76	0.42	12	0.08	1331.00	21213.00	15300	20221220	-41.18	8170	20230726	10.16	12400	-27.42	20230102	8170	10.16	20230726	15300	-41.18	20221220	8170	10.16	20230726	0.86	N	007330	1000	150 억		144816	N	N	0	N	00	N
85	20231214	130225	57	100.00	KOSDAQ		금융	N	N	N	N		N	9020	-30	5	-0.33	104714580	11606	54.91	8980	9110	8980	11760	6340	9050	9022.45	0.96	0	-1203	9190	9120	9020	8950	8850	9070	8900	151	2710	1000	5430	10	1	15082800	1360	6.78	0.43	12	0.08	1331.00	21213.00	15300	20221220	-41.05	8170	20230726	10.40	12400	-27.26	20230102	8170	10.40	20230726	15300	-41.05	20221220	8170	10.40	20230726	0.86	N	007330	1000	150 억		144816	N	N	0	N	00	N
86	20231214	120228	57	100.00	KOSDAQ		금융	N	N	N	N		N	8990	-60	5	-0.66	80261160	8886	42.04	8980	9110	8980	11760	6340	9050	9032.32	0.96	0	-862	9190	9120	9020	8950	8850	9070	8900	151	2710	1000	5430	10	1	15082800	1356	6.75	0.42	12	0.06	1331.00	21213.00	15300	20221220	-41.24	8170	20230726	10.04	12400	-27.50	20230102	8170	10.04	20230726	15300	-41.24	20221220	8170	10.04	20230726	0.86	N	007330	1000	150 억		144816	N	N	0	N	00	N
87	20231214	110223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9000	-50	5	-0.55	74664550	8264	39.10	8980	9110	8980	11760	6340	9050	9034.92	0.96	0	-938	9190	9120	9020	8950	8850	9070	8900	151	2710	1000	5430	10	1	15082800	1357	6.76	0.42	12	0.05	1331.00	21213.00	15300	20221220	-41.18	8170	20230726	10.16	12400	-27.42	20230102	8170	10.16	20230726	15300	-41.18	20221220	8170	10.16	20230726	0.86	N	007330	1000	150 억		144816	N	N	0	N	00	N
88	20231214	100220	57	100.00	KOSDAQ		금융	N	N	N	N		N	9000	-50	5	-0.55	54918920	6070	28.72	8980	9110	8980	11760	6340	9050	9047.60	0.96	0	-867	9190	9120	9020	8950	8850	9070	8900	151	2710	1000	5430	10	1	15082800	1357	6.76	0.42	12	0.04	1331.00	21213.00	15300	20221220	-41.18	8170	20230726	10.16	12400	-27.42	20230102	8170	10.16	20230726	15300	-41.18	20221220	8170	10.16	20230726	0.86	N	007330	1000	150 억		144816	N	N	0	N	00	N
89	20231214	090211	57	100.00	KOSDAQ		금융	N	N	N	N		N	9000	-50	5	-0.55	8818860	982	4.65	8980	9000	8980	11760	6340	9050	8980.51	0.96	0	24	9190	9120	9020	8950	8850	9070	8900	151	2710	1000	5430	10	1	15082800	1357	6.76	0.42	12	0.01	1331.00	21213.00	15300	20221220	-41.18	8170	20230726	10.16	12400	-27.42	20230102	8170	10.16	20230726	15300	-41.18	20221220	8170	10.16	20230726	0.86	N	007330	1000	150 억		144816	N	N	0	N	00	N
90	20231213	160218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9050	40	2	0.44	187977780	20925	89.35	9090	9090	8920	11710	6310	9010	8983.12	0.95	0	2198	9190	9100	9050	8960	8910	9075	8935	151	2700	1000	5400	10	1	15082800	1365	6.80	0.43	12	0.14	1331.00	21213.00	15300	20221220	-40.85	8170	20230726	10.77	12400	-27.02	20230102	8170	10.77	20230726	15300	-40.85	20221220	8170	10.77	20230726	0.87	N	007330	1000	150 억		142629	N	N	0	N	00	N
91	20231213	150224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9000	-10	5	-0.11	170474530	18989	81.09	9090	9090	8920	11710	6310	9010	8977.54	0.95	0	2610	9190	9100	9050	8960	8910	9075	8935	151	2700	1000	5400	10	1	15082800	1357	6.76	0.42	12	0.13	1331.00	21213.00	15300	20221220	-41.18	8170	20230726	10.16	12400	-27.42	20230102	8170	10.16	20230726	15300	-41.18	20221220	8170	10.16	20230726	0.87	N	007330	1000	150 억		142629	N	N	0	N	00	N
92	20231213	140226	57	100.00	KOSDAQ		금융	N	N	N	N		N	8960	-50	5	-0.55	146289680	16297	69.59	9090	9090	8920	11710	6310	9010	8976.48	0.95	0	3136	9190	9100	9050	8960	8910	9075	8935	151	2700	1000	5400	10	1	15082800	1351	6.73	0.42	12	0.11	1331.00	21213.00	15300	20221220	-41.44	8170	20230726	9.67	12400	-27.74	20230102	8170	9.67	20230726	15300	-41.44	20221220	8170	9.67	20230726	0.87	N	007330	1000	150 억		142629	N	N	0	N	00	N
93	20231213	130223	57	100.00	KOSDAQ		금융	N	N	N	N		N	8980	-30	5	-0.33	140654990	15669	66.91	9090	9090	8920	11710	6310	9010	8976.64	0.95	0	3187	9190	9100	9050	8960	8910	9075	8935	151	2700	1000	5400	10	1	15082800	1354	6.75	0.42	12	0.10	1331.00	21213.00	15300	20221220	-41.31	8170	20230726	9.91	12400	-27.58	20230102	8170	9.91	20230726	15300	-41.31	20221220	8170	9.91	20230726	0.87	N	007330	1000	150 억		142629	N	N	0	N	00	N
94	20231213	120222	57	100.00	KOSDAQ		금융	N	N	N	N		N	8980	-30	5	-0.33	122868350	13685	58.44	9090	9090	8920	11710	6310	9010	8978.32	0.95	0	2572	9190	9100	9050	8960	8910	9075	8935	151	2700	1000	5400	10	1	15082800	1354	6.75	0.42	12	0.09	1331.00	21213.00	15300	20221220	-41.31	8170	20230726	9.91	12400	-27.58	20230102	8170	9.91	20230726	15300	-41.31	20221220	8170	9.91	20230726	0.87	N	007330	1000	150 억		142629	N	N	0	N	00	N
95	20231213	110222	57	100.00	KOSDAQ		금융	N	N	N	N		N	8990	-20	5	-0.22	117766610	13117	56.01	9090	9090	8920	11710	6310	9010	8978.17	0.95	0	2501	9190	9100	9050	8960	8910	9075	8935	151	2700	1000	5400	10	1	15082800	1356	6.75	0.42	12	0.09	1331.00	21213.00	15300	20221220	-41.24	8170	20230726	10.04	12400	-27.50	20230102	8170	10.04	20230726	15300	-41.24	20221220	8170	10.04	20230726	0.87	N	007330	1000	150 억		142629	N	N	0	N	00	N
96	20231213	100224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9030	20	2	0.22	103549470	11533	49.25	9090	9090	8920	11710	6310	9010	8978.54	0.95	0	2500	9190	9100	9050	8960	8910	9075	8935	151	2700	1000	5400	10	1	15082800	1362	6.78	0.43	12	0.08	1331.00	21213.00	15300	20221220	-40.98	8170	20230726	10.53	12400	-27.18	20230102	8170	10.53	20230726	15300	-40.98	20221220	8170	10.53	20230726	0.87	N	007330	1000	150 억		142629	N	N	0	N	00	N
97	20231213	090221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9090	80	2	0.89	118170	13	0.06	9090	9090	9090	11710	6310	9010	9090.00	0.95	0	10	9190	9100	9050	8960	8910	9075	8935	151	2700	1000	5400	10	1	15082800	1371	6.83	0.43	12	0.00	1331.00	21213.00	15300	20221220	-40.59	8170	20230726	11.26	12400	-26.69	20230102	8170	11.26	20230726	15300	-40.59	20221220	8170	11.26	20230726	0.87	N	007330	1000	150 억		142629	N	N	0	N	00	N
98	20231212	160217	57	100.00	KOSDAQ		금융	N	N	N	N		N	9010	-20	5	-0.22	211609310	23399	82.38	9040	9140	9000	11730	6330	9030	9043.54	0.94	0	619	9196	9112	9056	8972	8916	9155	9015	151	2700	1000	5410	10	1	15082800	1359	6.77	0.42	12	0.16	1331.00	21213.00	15300	20221220	-41.11	8170	20230726	10.28	12400	-27.34	20230102	8170	10.28	20230726	15300	-41.11	20221220	8170	10.28	20230726	0.87	N	007330	1000	150 억		142010	N	N	0	N	00	N
99	20231212	150218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9040	10	2	0.11	202585490	22398	78.85	9040	9140	9000	11730	6330	9030	9044.80	0.94	0	259	9196	9112	9056	8972	8916	9155	9015	151	2700	1000	5410	10	1	15082800	1363	6.79	0.43	12	0.15	1331.00	21213.00	15300	20221220	-40.92	8170	20230726	10.65	12400	-27.10	20230102	8170	10.65	20230726	15300	-40.92	20221220	8170	10.65	20230726	0.87	N	007330	1000	150 억		142010	N	N	0	N	00	N
100	20231212	140213	57	100.00	KOSDAQ		금융	N	N	N	N		N	9070	40	2	0.44	159227450	17593	61.94	9040	9140	9000	11730	6330	9030	9050.61	0.94	0	-290	9196	9112	9056	8972	8916	9155	9015	151	2700	1000	5410	10	1	15082800	1368	6.81	0.43	12	0.12	1331.00	21213.00	15300	20221220	-40.72	8170	20230726	11.02	12400	-26.85	20230102	8170	11.02	20230726	15300	-40.72	20221220	8170	11.02	20230726	0.87	N	007330	1000	150 억		142010	N	N	0	N	00	N
101	20231212	130211	57	100.00	KOSDAQ		금융	N	N	N	N		N	9080	50	2	0.55	139361390	15395	54.20	9040	9140	9000	11730	6330	9030	9052.38	0.94	0	-632	9196	9112	9056	8972	8916	9155	9015	151	2700	1000	5410	10	1	15082800	1370	6.82	0.43	12	0.10	1331.00	21213.00	15300	20221220	-40.65	8170	20230726	11.14	12400	-26.77	20230102	8170	11.14	20230726	15300	-40.65	20221220	8170	11.14	20230726	0.87	N	007330	1000	150 억		142010	N	N	0	N	00	N
102	20231212	120210	57	100.00	KOSDAQ		금융	N	N	N	N		N	9050	20	2	0.22	127695140	14105	49.66	9040	9140	9000	11730	6330	9030	9053.18	0.94	0	-904	9196	9112	9056	8972	8916	9155	9015	151	2700	1000	5410	10	1	15082800	1365	6.80	0.43	12	0.09	1331.00	21213.00	15300	20221220	-40.85	8170	20230726	10.77	12400	-27.02	20230102	8170	10.77	20230726	15300	-40.85	20221220	8170	10.77	20230726	0.87	N	007330	1000	150 억		142010	N	N	0	N	00	N
103	20231212	110211	57	100.00	KOSDAQ		금융	N	N	N	N		N	9060	30	2	0.33	118298500	13062	45.98	9040	9140	9000	11730	6330	9030	9056.69	0.94	0	-905	9196	9112	9056	8972	8916	9155	9015	151	2700	1000	5410	10	1	15082800	1367	6.81	0.43	12	0.09	1331.00	21213.00	15300	20221220	-40.78	8170	20230726	10.89	12400	-26.94	20230102	8170	10.89	20230726	15300	-40.78	20221220	8170	10.89	20230726	0.87	N	007330	1000	150 억		142010	N	N	0	N	00	N
104	20231212	100219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9020	-10	5	-0.11	70593930	7769	27.35	9040	9140	9000	11730	6330	9030	9086.62	0.94	0	-986	9196	9112	9056	8972	8916	9155	9015	151	2700	1000	5410	10	1	15082800	1360	6.78	0.43	12	0.05	1331.00	21213.00	15300	20221220	-41.05	8170	20230726	10.40	12400	-27.26	20230102	8170	10.40	20230726	15300	-41.05	20221220	8170	10.40	20230726	0.87	N	007330	1000	150 억		142010	N	N	0	N	00	N
105	20231212	090215	57	100.00	KOSDAQ		금융	N	N	N	N		N	9140	110	2	1.22	23548850	2579	9.08	9040	9140	9040	11730	6330	9030	9131.00	0.94	0	-419	9196	9112	9056	8972	8916	9155	9015	151	2700	1000	5410	10	1	15082800	1379	6.87	0.43	12	0.02	1331.00	21213.00	15300	20221220	-40.26	8170	20230726	11.87	12400	-26.29	20230102	8170	11.87	20230726	15300	-40.26	20221220	8170	11.87	20230726	0.87	N	007330	1000	150 억		142010	N	N	0	N	00	N
106	20231211	160217	57	100.00	KOSDAQ		금융	N	N	N	N		N	9030	-40	5	-0.44	256977390	28368	124.53	9010	9140	9000	11790	6350	9070	9058.71	0.91	-848	3544	9170	9120	9060	9010	8950	9090	8980	151	2720	1000	5440	10	1	15082800	1362	6.78	0.43	12	0.19	1331.00	21213.00	15300	20221220	-40.98	8170	20230726	10.53	12400	-27.18	20230102	8170	10.53	20230726	15300	-40.98	20221220	8170	10.53	20230726	0.86	N	007330	1000	150 억		137688	N	N	0	N	00	N
107	20231211	150216	57	100.00	KOSDAQ		금융	N	N	N	N		N	9080	10	2	0.11	246960580	27261	119.67	9010	9140	9000	11790	6350	9070	9059.12	0.91	-848	3529	9170	9120	9060	9010	8950	9090	8980	151	2720	1000	5440	10	1	15082800	1370	6.82	0.43	12	0.18	1331.00	21213.00	15300	20221220	-40.65	8170	20230726	11.14	12400	-26.77	20230102	8170	11.14	20230726	15300	-40.65	20221220	8170	11.14	20230726	0.86	N	007330	1000	150 억		137688	N	N	0	N	00	N
108	20231211	140216	57	100.00	KOSDAQ		금융	N	N	N	N		N	9050	-20	5	-0.22	194379770	21455	94.18	9010	9140	9000	11790	6350	9070	9059.88	0.91	-848	2903	9170	9120	9060	9010	8950	9090	8980	151	2720	1000	5440	10	1	15082800	1365	6.80	0.43	12	0.14	1331.00	21213.00	15300	20221220	-40.85	8170	20230726	10.77	12400	-27.02	20230102	8170	10.77	20230726	15300	-40.85	20221220	8170	10.77	20230726	0.86	N	007330	1000	150 억		137688	N	N	0	N	00	N
109	20231211	130217	57	100.00	KOSDAQ		금융	N	N	N	N		N	9050	-20	5	-0.22	184042110	20315	89.18	9010	9140	9000	11790	6350	9070	9059.42	0.91	-848	2612	9170	9120	9060	9010	8950	9090	8980	151	2720	1000	5440	10	1	15082800	1365	6.80	0.43	12	0.13	1331.00	21213.00	15300	20221220	-40.85	8170	20230726	10.77	12400	-27.02	20230102	8170	10.77	20230726	15300	-40.85	20221220	8170	10.77	20230726	0.86	N	007330	1000	150 억		137688	N	N	0	N	00	N
110	20231211	120218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9050	-20	5	-0.22	178355030	19688	86.43	9010	9140	9000	11790	6350	9070	9059.07	0.91	-848	2656	9170	9120	9060	9010	8950	9090	8980	151	2720	1000	5440	10	1	15082800	1365	6.80	0.43	12	0.13	1331.00	21213.00	15300	20221220	-40.85	8170	20230726	10.77	12400	-27.02	20230102	8170	10.77	20230726	15300	-40.85	20221220	8170	10.77	20230726	0.86	N	007330	1000	150 억		137688	N	N	0	N	00	N
111	20231211	110216	57	100.00	KOSDAQ		금융	N	N	N	N		N	9030	-40	5	-0.44	133500870	14731	64.67	9010	9140	9010	11790	6350	9070	9062.58	0.91	-848	2904	9170	9120	9060	9010	8950	9090	8980	151	2720	1000	5440	10	1	15082800	1362	6.78	0.43	12	0.10	1331.00	21213.00	15300	20221220	-40.98	8170	20230726	10.53	12400	-27.18	20230102	8170	10.53	20230726	15300	-40.98	20221220	8170	10.53	20230726	0.86	N	007330	1000	150 억		137688	N	N	0	N	00	N
112	20231211	100216	57	100.00	KOSDAQ		금융	N	N	N	N		N	9090	20	2	0.22	102481290	11304	49.62	9010	9140	9010	11790	6350	9070	9065.93	0.91	-848	3076	9170	9120	9060	9010	8950	9090	8980	151	2720	1000	5440	10	1	15082800	1371	6.83	0.43	12	0.07	1331.00	21213.00	15300	20221220	-40.59	8170	20230726	11.26	12400	-26.69	20230102	8170	11.26	20230726	15300	-40.59	20221220	8170	11.26	20230726	0.86	N	007330	1000	150 억		137688	N	N	0	N	00	N
113	20231211	090217	57	100.00	KOSDAQ		금융	N	N	N	N		N	9050	-20	5	-0.22	32959870	3658	16.06	9010	9060	9010	11790	6350	9070	9010.35	0.91	-848	2140	9170	9120	9060	9010	8950	9090	8980	151	2720	1000	5440	10	1	15082800	1365	6.80	0.43	12	0.02	1331.00	21213.00	15300	20221220	-40.85	8170	20230726	10.77	12400	-27.02	20230102	8170	10.77	20230726	15300	-40.85	20221220	8170	10.77	20230726	0.86	N	007330	1000	150 억		137688	N	N	0	N	00	N
114	20231208	160214	57	100.00	KOSDAQ		금융	N	N	N	N		N	9070	0	3	0.00	205700390	22726	128.45	9100	9110	9000	11790	6350	9070	9051.31	0.91	0	848	9170	9120	9040	8990	8910	9145	9015	151	2720	1000	5440	10	1	15082800	1368	6.81	0.43	12	0.15	1331.00	21213.00	15300	20221220	-40.72	8170	20230726	11.02	12400	-26.85	20230102	8170	11.02	20230726	15300	-40.72	20221220	8170	11.02	20230726	0.87	N	007330	1000	150 억		137688	N	N	0	N	00	N
115	20231208	150215	57	100.00	KOSDAQ		금융	N	N	N	N		N	9070	0	3	0.00	192913320	21313	120.47	9100	9110	9000	11790	6350	9070	9051.44	0.91	0	455	9170	9120	9040	8990	8910	9145	9015	151	2720	1000	5440	10	1	15082800	1368	6.81	0.43	12	0.14	1331.00	21213.00	15300	20221220	-40.72	8170	20230726	11.02	12400	-26.85	20230102	8170	11.02	20230726	15300	-40.72	20221220	8170	11.02	20230726	0.87	N	007330	1000	150 억		137688	N	N	0	N	00	N
116	20231208	140215	57	100.00	KOSDAQ		금융	N	N	N	N		N	9050	-20	5	-0.22	119020930	13129	74.21	9100	9110	9030	11790	6350	9070	9065.50	0.91	0	499	9170	9120	9040	8990	8910	9145	9015	151	2720	1000	5440	10	1	15082800	1365	6.80	0.43	12	0.09	1331.00	21213.00	15300	20221220	-40.85	8170	20230726	10.77	12400	-27.02	20230102	8170	10.77	20230726	15300	-40.85	20221220	8170	10.77	20230726	0.87	N	007330	1000	150 억		137688	N	N	0	N	00	N
117	20231208	130214	57	100.00	KOSDAQ		금융	N	N	N	N		N	9070	0	3	0.00	113763260	12548	70.92	9100	9110	9030	11790	6350	9070	9066.25	0.91	0	627	9170	9120	9040	8990	8910	9145	9015	151	2720	1000	5440	10	1	15082800	1368	6.81	0.43	12	0.08	1331.00	21213.00	15300	20221220	-40.72	8170	20230726	11.02	12400	-26.85	20230102	8170	11.02	20230726	15300	-40.72	20221220	8170	11.02	20230726	0.87	N	007330	1000	150 억		137688	N	N	0	N	00	N
118	20231208	120214	57	100.00	KOSDAQ		금융	N	N	N	N		N	9070	0	3	0.00	90712010	10005	56.55	9100	9110	9030	11790	6350	9070	9066.67	0.91	0	578	9170	9120	9040	8990	8910	9145	9015	151	2720	1000	5440	10	1	15082800	1368	6.81	0.43	12	0.07	1331.00	21213.00	15300	20221220	-40.72	8170	20230726	11.02	12400	-26.85	20230102	8170	11.02	20230726	15300	-40.72	20221220	8170	11.02	20230726	0.87	N	007330	1000	150 억		137688	N	N	0	N	00	N
119	20231208	110214	57	100.00	KOSDAQ		금융	N	N	N	N		N	9080	10	2	0.11	75542860	8329	47.08	9100	9110	9040	11790	6350	9070	9069.86	0.91	0	993	9170	9120	9040	8990	8910	9145	9015	151	2720	1000	5440	10	1	15082800	1370	6.82	0.43	12	0.06	1331.00	21213.00	15300	20221220	-40.65	8170	20230726	11.14	12400	-26.77	20230102	8170	11.14	20230726	15300	-40.65	20221220	8170	11.14	20230726	0.87	N	007330	1000	150 억		137688	N	N	0	N	00	N
120	20231208	100215	57	100.00	KOSDAQ		금융	N	N	N	N		N	9050	-20	5	-0.22	67616240	7454	42.13	9100	9110	9040	11790	6350	9070	9071.13	0.91	0	977	9170	9120	9040	8990	8910	9145	9015	151	2720	1000	5440	10	1	15082800	1365	6.80	0.43	12	0.05	1331.00	21213.00	15300	20221220	-40.85	8170	20230726	10.77	12400	-27.02	20230102	8170	10.77	20230726	15300	-40.85	20221220	8170	10.77	20230726	0.87	N	007330	1000	150 억		137688	N	N	0	N	00	N
121	20231208	090214	57	100.00	KOSDAQ		금융	N	N	N	N		N	9100	30	2	0.33	3038240	334	1.89	9100	9100	9070	11790	6350	9070	9096.53	0.91	0	-14	9170	9120	9040	8990	8910	9145	9015	151	2720	1000	5440	10	1	15082800	1373	6.84	0.43	12	0.00	1331.00	21213.00	15300	20221220	-40.52	8170	20230726	11.38	12400	-26.61	20230102	8170	11.38	20230726	15300	-40.52	20221220	8170	11.38	20230726	0.87	N	007330	1000	150 억		137688	N	N	0	N	00	N
122	20231207	160213	57	100.00	KOSDAQ		금융	N	N	N	N		N	9070	90	2	1.00	137629140	15293	175.72	8980	9090	8960	11670	6290	8980	8998.27	0.90	0	1280	9040	9010	8960	8930	8880	9025	8945	151	2690	1000	5380	10	1	15082800	1368	6.81	0.43	12	0.10	1331.00	21213.00	15300	20221220	-40.72	8170	20230726	11.02	12400	-26.85	20230102	8170	11.02	20230726	15300	-40.72	20221220	8170	11.02	20230726	0.87	N	007330	1000	150 억		135978	N	N	0	N	00	N
123	20231207	150214	57	100.00	KOSDAQ		금융	N	N	N	N		N	9020	40	2	0.45	126578770	14072	161.69	8980	9090	8960	11670	6290	8980	8995.08	0.90	0	1106	9040	9010	8960	8930	8880	9025	8945	151	2690	1000	5380	10	1	15082800	1360	6.78	0.43	12	0.09	1331.00	21213.00	15300	20221220	-41.05	8170	20230726	10.40	12400	-27.26	20230102	8170	10.40	20230726	15300	-41.05	20221220	8170	10.40	20230726	0.87	N	007330	1000	150 억		135978	N	N	0	N	00	N
124	20231207	140215	57	100.00	KOSDAQ		금융	N	N	N	N		N	8980	0	3	0.00	118970540	13227	151.98	8980	9090	8960	11670	6290	8980	8994.52	0.90	0	949	9040	9010	8960	8930	8880	9025	8945	151	2690	1000	5380	10	1	15082800	1354	6.75	0.42	12	0.09	1331.00	21213.00	15300	20221220	-41.31	8170	20230726	9.91	12400	-27.58	20230102	8170	9.91	20230726	15300	-41.31	20221220	8170	9.91	20230726	0.87	N	007330	1000	150 억		135978	N	N	0	N	00	N
125	20231207	130212	57	100.00	KOSDAQ		금융	N	N	N	N		N	9030	50	2	0.56	85199540	9475	108.87	8980	9090	8960	11670	6290	8980	8992.04	0.90	0	598	9040	9010	8960	8930	8880	9025	8945	151	2690	1000	5380	10	1	15082800	1362	6.78	0.43	12	0.06	1331.00	21213.00	15300	20221220	-40.98	8170	20230726	10.53	12400	-27.18	20230102	8170	10.53	20230726	15300	-40.98	20221220	8170	10.53	20230726	0.87	N	007330	1000	150 억		135978	N	N	0	N	00	N
126	20231207	120213	57	100.00	KOSDAQ		금융	N	N	N	N		N	8990	10	2	0.11	64013220	7130	81.93	8980	9090	8960	11670	6290	8980	8978.01	0.90	0	-210	9040	9010	8960	8930	8880	9025	8945	151	2690	1000	5380	10	1	15082800	1356	6.75	0.42	12	0.05	1331.00	21213.00	15300	20221220	-41.24	8170	20230726	10.04	12400	-27.50	20230102	8170	10.04	20230726	15300	-41.24	20221220	8170	10.04	20230726	0.87	N	007330	1000	150 억		135978	N	N	0	N	00	N
127	20231207	110210	57	100.00	KOSDAQ		금융	N	N	N	N		N	8960	-20	5	-0.22	53748240	5988	68.80	8980	9090	8960	11670	6290	8980	8975.99	0.90	0	-100	9040	9010	8960	8930	8880	9025	8945	151	2690	1000	5380	10	1	15082800	1351	6.73	0.42	12	0.04	1331.00	21213.00	15300	20221220	-41.44	8170	20230726	9.67	12400	-27.74	20230102	8170	9.67	20230726	15300	-41.44	20221220	8170	9.67	20230726	0.87	N	007330	1000	150 억		135978	N	N	0	N	00	N
128	20231207	100213	57	100.00	KOSDAQ		금융	N	N	N	N		N	8980	0	3	0.00	43987220	4900	56.30	8980	9090	8960	11670	6290	8980	8976.98	0.90	0	155	9040	9010	8960	8930	8880	9025	8945	151	2690	1000	5380	10	1	15082800	1354	6.75	0.42	12	0.03	1331.00	21213.00	15300	20221220	-41.31	8170	20230726	9.91	12400	-27.58	20230102	8170	9.91	20230726	15300	-41.31	20221220	8170	9.91	20230726	0.87	N	007330	1000	150 억		135978	N	N	0	N	00	N
129	20231207	090213	57	100.00	KOSDAQ		금융	N	N	N	N		N	9000	20	2	0.22	125740	14	0.16	8980	9000	8980	11670	6290	8980	8981.43	0.90	0	-1	9040	9010	8960	8930	8880	9025	8945	151	2690	1000	5380	10	1	15082800	1357	6.76	0.42	12	0.00	1331.00	21213.00	15300	20221220	-41.18	8170	20230726	10.16	12400	-27.42	20230102	8170	10.16	20230726	15300	-41.18	20221220	8170	10.16	20230726	0.87	N	007330	1000	150 억		135978	N	N	0	N	00	N
130	20231206	160209	57	100.00	KOSDAQ		금융	N	N	N	N		N	8980	10	2	0.11	77904130	8701	58.01	8930	8990	8910	11660	6280	8970	8953.47	0.89	0	1463	9150	9060	8960	8870	8770	9105	8915	151	2690	1000	5380	10	1	15082800	1354	6.75	0.42	12	0.06	1331.00	21213.00	15300	20221220	-41.31	8170	20230726	9.91	12400	-27.58	20230102	8170	9.91	20230726	15300	-41.31	20221220	8170	9.91	20230726	0.86	N	007330	1000	150 억		134515	N	N	0	N	00	N
131	20231206	150215	57	100.00	KOSDAQ		금융	N	N	N	N		N	8970	0	3	0.00	69154920	7726	51.51	8930	8990	8910	11660	6280	8970	8950.93	0.89	0	1285	9150	9060	8960	8870	8770	9105	8915	151	2690	1000	5380	10	1	15082800	1353	6.74	0.42	12	0.05	1331.00	21213.00	15300	20221220	-41.37	8170	20230726	9.79	12400	-27.66	20230102	8170	9.79	20230726	15300	-41.37	20221220	8170	9.79	20230726	0.86	N	007330	1000	150 억		134515	N	N	0	N	00	N
132	20231206	140212	57	100.00	KOSDAQ		금융	N	N	N	N		N	8970	0	3	0.00	57637730	6443	42.96	8930	8990	8910	11660	6280	8970	8945.79	0.89	0	1186	9150	9060	8960	8870	8770	9105	8915	151	2690	1000	5380	10	1	15082800	1353	6.74	0.42	12	0.04	1331.00	21213.00	15300	20221220	-41.37	8170	20230726	9.79	12400	-27.66	20230102	8170	9.79	20230726	15300	-41.37	20221220	8170	9.79	20230726	0.86	N	007330	1000	150 억		134515	N	N	0	N	00	N
133	20231206	130212	57	100.00	KOSDAQ		금융	N	N	N	N		N	8950	-20	5	-0.22	52985100	5924	39.50	8930	8990	8910	11660	6280	8970	8944.14	0.89	0	1186	9150	9060	8960	8870	8770	9105	8915	151	2690	1000	5380	10	1	15082800	1350	6.72	0.42	12	0.04	1331.00	21213.00	15300	20221220	-41.50	8170	20230726	9.55	12400	-27.82	20230102	8170	9.55	20230726	15300	-41.50	20221220	8170	9.55	20230726	0.86	N	007330	1000	150 억		134515	N	N	0	N	00	N
134	20231206	120210	57	100.00	KOSDAQ		금융	N	N	N	N		N	8950	-20	5	-0.22	47257090	5284	35.23	8930	8990	8910	11660	6280	8970	8943.43	0.89	0	1628	9150	9060	8960	8870	8770	9105	8915	151	2690	1000	5380	10	1	15082800	1350	6.72	0.42	12	0.04	1331.00	21213.00	15300	20221220	-41.50	8170	20230726	9.55	12400	-27.82	20230102	8170	9.55	20230726	15300	-41.50	20221220	8170	9.55	20230726	0.86	N	007330	1000	150 억		134515	N	N	0	N	00	N
135	20231206	110214	57	100.00	KOSDAQ		금융	N	N	N	N		N	8970	0	3	0.00	41498900	4641	30.94	8930	8990	8910	11660	6280	8970	8941.80	0.89	0	1657	9150	9060	8960	8870	8770	9105	8915	151	2690	1000	5380	10	1	15082800	1353	6.74	0.42	12	0.03	1331.00	21213.00	15300	20221220	-41.37	8170	20230726	9.79	12400	-27.66	20230102	8170	9.79	20230726	15300	-41.37	20221220	8170	9.79	20230726	0.86	N	007330	1000	150 억		134515	N	N	0	N	00	N
136	20231206	100212	57	100.00	KOSDAQ		금융	N	N	N	N		N	8990	20	2	0.22	37547430	4200	28.00	8930	8990	8910	11660	6280	8970	8939.86	0.89	0	1696	9150	9060	8960	8870	8770	9105	8915	151	2690	1000	5380	10	1	15082800	1356	6.75	0.42	12	0.03	1331.00	21213.00	15300	20221220	-41.24	8170	20230726	10.04	12400	-27.50	20230102	8170	10.04	20230726	15300	-41.24	20221220	8170	10.04	20230726	0.86	N	007330	1000	150 억		134515	N	N	0	N	00	N
137	20231206	090213	57	100.00	KOSDAQ		금융	N	N	N	N		N	8940	-30	5	-0.33	1179820	132	0.88	8930	8940	8930	11660	6280	8970	8938.03	0.89	0	2	9150	9060	8960	8870	8770	9105	8915	151	2690	1000	5380	10	1	15082800	1348	6.72	0.42	12	0.00	1331.00	21213.00	15300	20221220	-41.57	8170	20230726	9.42	12400	-27.90	20230102	8170	9.42	20230726	15300	-41.57	20221220	8170	9.42	20230726	0.86	N	007330	1000	150 억		134515	N	N	0	N	00	N
138	20231205	160213	57	100.00	KOSDAQ		금융	N	N	N	N		N	8970	-40	5	-0.44	133035340	14874	71.25	8860	9050	8860	11710	6310	9010	8944.15	0.89	0	257	9203	9106	8983	8886	8763	9155	8935	151	2700	1000	5400	10	1	15082800	1353	6.74	0.42	12	0.10	1331.00	21213.00	15300	20221220	-41.37	8170	20230726	9.79	12400	-27.66	20230102	8170	9.79	20230726	15300	-41.37	20221220	8170	9.79	20230726	0.87	N	007330	1000	150 억		133884	N	N	0	N	00	N
139	20231205	150213	57	100.00	KOSDAQ		금융	N	N	N	N		N	8950	-60	5	-0.67	129676590	14499	69.45	8860	9050	8860	11710	6310	9010	8943.83	0.89	0	265	9203	9106	8983	8886	8763	9155	8935	151	2700	1000	5400	10	1	15082800	1350	6.72	0.42	12	0.10	1331.00	21213.00	15300	20221220	-41.50	8170	20230726	9.55	12400	-27.82	20230102	8170	9.55	20230726	15300	-41.50	20221220	8170	9.55	20230726	0.87	N	007330	1000	150 억		133884	N	N	0	N	00	N
140	20231205	140213	57	100.00	KOSDAQ		금융	N	N	N	N		N	8960	-50	5	-0.55	112213670	12552	60.13	8860	9050	8860	11710	6310	9010	8939.90	0.89	0	355	9203	9106	8983	8886	8763	9155	8935	151	2700	1000	5400	10	1	15082800	1351	6.73	0.42	12	0.08	1331.00	21213.00	15300	20221220	-41.44	8170	20230726	9.67	12400	-27.74	20230102	8170	9.67	20230726	15300	-41.44	20221220	8170	9.67	20230726	0.87	N	007330	1000	150 억		133884	N	N	0	N	00	N
141	20231205	130213	57	100.00	KOSDAQ		금융	N	N	N	N		N	8950	-60	5	-0.67	105033050	11750	56.28	8860	9050	8860	11710	6310	9010	8938.98	0.89	0	240	9203	9106	8983	8886	8763	9155	8935	151	2700	1000	5400	10	1	15082800	1350	6.72	0.42	12	0.08	1331.00	21213.00	15300	20221220	-41.50	8170	20230726	9.55	12400	-27.82	20230102	8170	9.55	20230726	15300	-41.50	20221220	8170	9.55	20230726	0.87	N	007330	1000	150 억		133884	N	N	0	N	00	N
142	20231205	120212	57	100.00	KOSDAQ		금융	N	N	N	N		N	8930	-80	5	-0.89	87569620	9798	46.93	8860	9050	8860	11710	6310	9010	8937.50	0.89	0	163	9203	9106	8983	8886	8763	9155	8935	151	2700	1000	5400	10	1	15082800	1347	6.71	0.42	12	0.06	1331.00	21213.00	15300	20221220	-41.63	8170	20230726	9.30	12400	-27.98	20230102	8170	9.30	20230726	15300	-41.63	20221220	8170	9.30	20230726	0.87	N	007330	1000	150 억		133884	N	N	0	N	00	N
143	20231205	110212	57	100.00	KOSDAQ		금융	N	N	N	N		N	8980	-30	5	-0.33	79281530	8873	42.50	8860	9050	8860	11710	6310	9010	8935.14	0.89	0	71	9203	9106	8983	8886	8763	9155	8935	151	2700	1000	5400	10	1	15082800	1354	6.75	0.42	12	0.06	1331.00	21213.00	15300	20221220	-41.31	8170	20230726	9.91	12400	-27.58	20230102	8170	9.91	20230726	15300	-41.31	20221220	8170	9.91	20230726	0.87	N	007330	1000	150 억		133884	N	N	0	N	00	N
144	20231205	100212	57	100.00	KOSDAQ		금융	N	N	N	N		N	8950	-60	5	-0.67	63471530	7106	34.04	8860	9050	8860	11710	6310	9010	8932.10	0.89	0	-942	9203	9106	8983	8886	8763	9155	8935	151	2700	1000	5400	10	1	15082800	1350	6.72	0.42	12	0.05	1331.00	21213.00	15300	20221220	-41.50	8170	20230726	9.55	12400	-27.82	20230102	8170	9.55	20230726	15300	-41.50	20221220	8170	9.55	20230726	0.87	N	007330	1000	150 억		133884	N	N	0	N	00	N
145	20231205	090210	57	100.00	KOSDAQ		금융	N	N	N	N		N	8890	-120	5	-1.33	21525390	2429	11.64	8860	9050	8860	11710	6310	9010	8861.83	0.89	0	-185	9203	9106	8983	8886	8763	9155	8935	151	2700	1000	5400	10	1	15082800	1341	6.68	0.42	12	0.02	1331.00	21213.00	15300	20221220	-41.90	8170	20230726	8.81	12400	-28.31	20230102	8170	8.81	20230726	15300	-41.90	20221220	8170	8.81	20230726	0.87	N	007330	1000	150 억		133884	N	N	0	N	00	N
146	20231204	160212	57	100.00	KOSDAQ		금융	N	N	N	N		N	9010	40	2	0.45	186929780	20828	132.83	8970	9080	8860	11660	6280	8970	8974.86	0.83	0	8628	9090	9030	8920	8860	8750	9055	8885	151	2690	1000	5380	10	1	15082800	1359	6.77	0.42	12	0.14	1331.00	21213.00	15300	20221220	-41.11	8170	20230726	10.28	12400	-27.34	20230102	8170	10.28	20230726	15300	-41.11	20221220	8170	10.28	20230726	0.87	N	007330	1000	150 억		125256	N	N	0	N	00	N
147	20231204	150213	57	100.00	KOSDAQ		금융	N	N	N	N		N	8960	-10	5	-0.11	180308810	20091	128.13	8970	9080	8860	11660	6280	8970	8974.61	0.83	0	8299	9090	9030	8920	8860	8750	9055	8885	151	2690	1000	5380	10	1	15082800	1351	6.73	0.42	12	0.13	1331.00	21213.00	15300	20221220	-41.44	8170	20230726	9.67	12400	-27.74	20230102	8170	9.67	20230726	15300	-41.44	20221220	8170	9.67	20230726	0.87	N	007330	1000	150 억		125256	N	N	0	N	00	N
148	20231204	140211	57	100.00	KOSDAQ		금융	N	N	N	N		N	9030	60	2	0.67	155114530	17283	110.22	8970	9080	8860	11660	6280	8970	8974.98	0.83	0	6899	9090	9030	8920	8860	8750	9055	8885	151	2690	1000	5380	10	1	15082800	1362	6.78	0.43	12	0.11	1331.00	21213.00	15300	20221220	-40.98	8170	20230726	10.53	12400	-27.18	20230102	8170	10.53	20230726	15300	-40.98	20221220	8170	10.53	20230726	0.87	N	007330	1000	150 억		125256	N	N	0	N	00	N
149	20231204	130211	57	100.00	KOSDAQ		금융	N	N	N	N		N	9020	50	2	0.56	106299950	11881	75.77	8970	9030	8860	11660	6280	8970	8947.05	0.83	0	3694	9090	9030	8920	8860	8750	9055	8885	151	2690	1000	5380	10	1	15082800	1360	6.78	0.43	12	0.08	1331.00	21213.00	15300	20221220	-41.05	8170	20230726	10.40	12400	-27.26	20230102	8170	10.40	20230726	15300	-41.05	20221220	8170	10.40	20230726	0.87	N	007330	1000	150 억		125256	N	N	0	N	00	N
150	20231204	120211	57	100.00	KOSDAQ		금융	N	N	N	N		N	8970	0	3	0.00	77182450	8648	55.15	8970	8990	8860	11660	6280	8970	8924.89	0.83	0	1719	9090	9030	8920	8860	8750	9055	8885	151	2690	1000	5380	10	1	15082800	1353	6.74	0.42	12	0.06	1331.00	21213.00	15300	20221220	-41.37	8170	20230726	9.79	12400	-27.66	20230102	8170	9.79	20230726	15300	-41.37	20221220	8170	9.79	20230726	0.87	N	007330	1000	150 억		125256	N	N	0	N	00	N
151	20231204	110211	57	100.00	KOSDAQ		금융	N	N	N	N		N	8970	0	3	0.00	59455010	6673	42.56	8970	8990	8860	11660	6280	8970	8909.79	0.83	0	803	9090	9030	8920	8860	8750	9055	8885	151	2690	1000	5380	10	1	15082800	1353	6.74	0.42	12	0.04	1331.00	21213.00	15300	20221220	-41.37	8170	20230726	9.79	12400	-27.66	20230102	8170	9.79	20230726	15300	-41.37	20221220	8170	9.79	20230726	0.87	N	007330	1000	150 억		125256	N	N	0	N	00	N
152	20231204	100210	57	100.00	KOSDAQ		금융	N	N	N	N		N	8920	-50	5	-0.56	41406450	4654	29.68	8970	8990	8860	11660	6280	8970	8896.96	0.83	0	589	9090	9030	8920	8860	8750	9055	8885	151	2690	1000	5380	10	1	15082800	1345	6.70	0.42	12	0.03	1331.00	21213.00	15300	20221220	-41.70	8170	20230726	9.18	12400	-28.06	20230102	8170	9.18	20230726	15300	-41.70	20221220	8170	9.18	20230726	0.87	N	007330	1000	150 억		125256	N	N	0	N	00	N
153	20231204	090210	57	100.00	KOSDAQ		금융	N	N	N	N		N	8910	-60	5	-0.67	1988470	222	1.42	8970	8970	8910	11660	6280	8970	8957.07	0.83	0	-19	9090	9030	8920	8860	8750	9055	8885	151	2690	1000	5380	10	1	15082800	1344	6.69	0.42	12	0.00	1331.00	21213.00	15300	20221220	-41.76	8170	20230726	9.06	12400	-28.15	20230102	8170	9.06	20230726	15300	-41.76	20221220	8170	9.06	20230726	0.87	N	007330	1000	150 억		125256	N	N	0	N	00	N
154	20231201	160210	57	100.00	KOSDAQ		금융	N	N	N	N		N	8970	40	2	0.45	131297500	14752	126.81	8970	8980	8810	11600	6260	8930	8900.27	0.78	0	7718	9063	8996	8903	8836	8743	8950	8790	151	2670	1000	5350	10	1	15082800	1353	6.74	0.42	12	0.10	1331.00	21213.00	15300	20221220	-41.37	8170	20230726	9.79	12400	-27.66	20230102	8170	9.79	20230726	15300	-41.37	20221220	8170	9.79	20230726	0.87	N	007330	1000	150 억		117538	N	N	0	N	00	N
155	20231201	150211	57	100.00	KOSDAQ		금융	N	N	N	N		N	8960	30	2	0.34	127006530	14273	122.69	8970	8980	8810	11600	6260	8930	8898.38	0.78	0	7666	9063	8996	8903	8836	8743	8950	8790	151	2670	1000	5350	10	1	15082800	1351	6.73	0.42	12	0.09	1331.00	21213.00	15300	20221220	-41.44	8170	20230726	9.67	12400	-27.74	20230102	8170	9.67	20230726	15300	-41.44	20221220	8170	9.67	20230726	0.87	N	007330	1000	150 억		117538	N	N	0	N	00	N
156	20231201	140210	57	100.00	KOSDAQ		금융	N	N	N	N		N	8950	20	2	0.22	114344740	12858	110.53	8970	8980	8810	11600	6260	8930	8892.89	0.78	0	7220	9063	8996	8903	8836	8743	8950	8790	151	2670	1000	5350	10	1	15082800	1350	6.72	0.42	12	0.09	1331.00	21213.00	15300	20221220	-41.50	8170	20230726	9.55	12400	-27.82	20230102	8170	9.55	20230726	15300	-41.50	20221220	8170	9.55	20230726	0.87	N	007330	1000	150 억		117538	N	N	0	N	00	N
157	20231201	130210	57	100.00	KOSDAQ		금융	N	N	N	N		N	8920	-10	5	-0.11	107170360	12056	103.64	8970	8980	8810	11600	6260	8930	8889.38	0.78	0	6981	9063	8996	8903	8836	8743	8950	8790	151	2670	1000	5350	10	1	15082800	1345	6.70	0.42	12	0.08	1331.00	21213.00	15300	20221220	-41.70	8170	20230726	9.18	12400	-28.06	20230102	8170	9.18	20230726	15300	-41.70	20221220	8170	9.18	20230726	0.87	N	007330	1000	150 억		117538	N	N	0	N	00	N
158	20231201	120211	57	100.00	KOSDAQ		금융	N	N	N	N		N	8960	30	2	0.34	98152960	11046	94.95	8970	8980	8810	11600	6260	8930	8885.84	0.78	0	6382	9063	8996	8903	8836	8743	8950	8790	151	2670	1000	5350	10	1	15082800	1351	6.73	0.42	12	0.07	1331.00	21213.00	15300	20221220	-41.44	8170	20230726	9.67	12400	-27.74	20230102	8170	9.67	20230726	15300	-41.44	20221220	8170	9.67	20230726	0.87	N	007330	1000	150 억		117538	N	N	0	N	00	N
159	20231201	110210	57	100.00	KOSDAQ		금융	N	N	N	N		N	8940	10	2	0.11	83973270	9460	81.32	8970	8980	8810	11600	6260	8930	8876.67	0.78	0	5020	9063	8996	8903	8836	8743	8950	8790	151	2670	1000	5350	10	1	15082800	1348	6.72	0.42	12	0.06	1331.00	21213.00	15300	20221220	-41.57	8170	20230726	9.42	12400	-27.90	20230102	8170	9.42	20230726	15300	-41.57	20221220	8170	9.42	20230726	0.87	N	007330	1000	150 억		117538	N	N	0	N	00	N
160	20231201	100212	57	100.00	KOSDAQ		금융	N	N	N	N		N	8910	-20	5	-0.22	58245030	6573	56.50	8970	8980	8810	11600	6260	8930	8861.26	0.78	0	2810	9063	8996	8903	8836	8743	8950	8790	151	2670	1000	5350	10	1	15082800	1344	6.69	0.42	12	0.04	1331.00	21213.00	15300	20221220	-41.76	8170	20230726	9.06	12400	-28.15	20230102	8170	9.06	20230726	15300	-41.76	20221220	8170	9.06	20230726	0.87	N	007330	1000	150 억		117538	N	N	0	N	00	N
161	20231201	090209	57	100.00	KOSDAQ		금융	N	N	N	N		N	8980	50	2	0.56	2332710	260	2.24	8970	8980	8930	11600	6260	8930	8971.96	0.78	0	-4	9063	8996	8903	8836	8743	8950	8790	151	2670	1000	5350	10	1	15082800	1354	6.75	0.42	12	0.00	1331.00	21213.00	15300	20221220	-41.31	8170	20230726	9.91	12400	-27.58	20230102	8170	9.91	20230726	15300	-41.31	20221220	8170	9.91	20230726	0.87	N	007330	1000	150 억		117538	N	N	0	N	00	N