KissMeData/078020/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	160715	57	100.00	KOSDAQ		금융	N	N	N	N		N	3875	30	2	0.78	96966775	25002	109.88	3810	3900	3810	4995	2695	3845	3878.56	0.74	47703	361	3995	3920	3870	3795	3745	3895	3770	2774	1150	5000	2690	5	1	55481190	2150	9.50	0.29	12	0.05	408.00	13272.00	5620	20221223	-31.05	3665	20230726	5.73	5480	-29.29	20230202	3665	5.73	20230726	5480	-29.29	20230202	3665	5.73	20230726	0.21	N	078020	5000	2774 억		408188	N	N	0	N	00	N
3	20231229	150710	57	100.00	KOSDAQ		금융	N	N	N	N		N	3875	30	2	0.78	96966775	25002	109.88	3810	3900	3810	4995	2695	3845	3878.56	0.74	47703	361	3995	3920	3870	3795	3745	3895	3770	2774	1150	5000	2690	5	1	55481190	2150	9.50	0.29	12	0.05	408.00	13272.00	5620	20221223	-31.05	3665	20230726	5.73	5480	-29.29	20230202	3665	5.73	20230726	5480	-29.29	20230202	3665	5.73	20230726	0.21	N	078020	5000	2774 억		408188	N	N	0	N	00	N
4	20231229	140711	57	100.00	KOSDAQ		금융	N	N	N	N		N	3875	30	2	0.78	96966775	25002	109.88	3810	3900	3810	4995	2695	3845	3878.56	0.74	47703	361	3995	3920	3870	3795	3745	3895	3770	2774	1150	5000	2690	5	1	55481190	2150	9.50	0.29	12	0.05	408.00	13272.00	5620	20221223	-31.05	3665	20230726	5.73	5480	-29.29	20230202	3665	5.73	20230726	5480	-29.29	20230202	3665	5.73	20230726	0.21	N	078020	5000	2774 억		408188	N	N	0	N	00	N
5	20231229	130710	57	100.00	KOSDAQ		금융	N	N	N	N		N	3875	30	2	0.78	96966775	25002	109.88	3810	3900	3810	4995	2695	3845	3878.56	0.74	47703	361	3995	3920	3870	3795	3745	3895	3770	2774	1150	5000	2690	5	1	55481190	2150	9.50	0.29	12	0.05	408.00	13272.00	5620	20221223	-31.05	3665	20230726	5.73	5480	-29.29	20230202	3665	5.73	20230726	5480	-29.29	20230202	3665	5.73	20230726	0.21	N	078020	5000	2774 억		408188	N	N	0	N	00	N
6	20231229	120712	57	100.00	KOSDAQ		금융	N	N	N	N		N	3875	30	2	0.78	96966775	25002	109.88	3810	3900	3810	4995	2695	3845	3878.56	0.74	47703	361	3995	3920	3870	3795	3745	3895	3770	2774	1150	5000	2690	5	1	55481190	2150	9.50	0.29	12	0.05	408.00	13272.00	5620	20221223	-31.05	3665	20230726	5.73	5480	-29.29	20230202	3665	5.73	20230726	5480	-29.29	20230202	3665	5.73	20230726	0.21	N	078020	5000	2774 억		408188	N	N	0	N	00	N
7	20231229	110642	57	100.00	KOSDAQ		금융	N	N	N	N		N	3875	30	2	0.78	96966775	25002	109.88	3810	3900	3810	4995	2695	3845	3878.56	0.74	47703	361	3995	3920	3870	3795	3745	3895	3770	2774	1150	5000	2690	5	1	55481190	2150	9.50	0.29	12	0.05	408.00	13272.00	5620	20221223	-31.05	3665	20230726	5.73	5480	-29.29	20230202	3665	5.73	20230726	5480	-29.29	20230202	3665	5.73	20230726	0.21	N	078020	5000	2774 억		408188	N	N	0	N	00	N
8	20231229	100647	57	100.00	KOSDAQ		금융	N	N	N	N		N	3875	30	2	0.78	96966775	25002	109.88	3810	3900	3810	4995	2695	3845	3878.56	0.74	47703	361	3995	3920	3870	3795	3745	3895	3770	2774	1150	5000	2690	5	1	55481190	2150	9.50	0.29	12	0.05	408.00	13272.00	5620	20221223	-31.05	3665	20230726	5.73	5480	-29.29	20230202	3665	5.73	20230726	5480	-29.29	20230202	3665	5.73	20230726	0.21	N	078020	5000	2774 억		408188	N	N	0	N	00	N
9	20231229	090648	57	100.00	KOSDAQ		금융	N	N	N	N		N	3875	30	2	0.78	96966775	25002	109.88	3810	3900	3810	4995	2695	3845	3878.56	0.74	47703	361	3995	3920	3870	3795	3745	3895	3770	2774	1150	5000	2690	5	1	55481190	2150	9.50	0.29	12	0.05	408.00	13272.00	5620	20221223	-31.05	3665	20230726	5.73	5480	-29.29	20230202	3665	5.73	20230726	5480	-29.29	20230202	3665	5.73	20230726	0.21	N	078020	5000	2774 억		408188	N	N	0	N	00	N
10	20231228	160641	57	100.00	KOSDAQ		금융	N	N	N	N		N	3875	30	2	0.78	92704275	23902	105.05	3810	3900	3810	4995	2695	3845	3878.56	0.65	0	361	3995	3920	3870	3795	3745	3895	3770	2774	1150	5000	2690	5	1	55481190	2150	9.50	0.29	12	0.04	408.00	13272.00	5620	20221223	-31.05	3665	20230726	5.73	5480	-29.29	20230202	3665	5.73	20230726	5480	-29.29	20230202	3665	5.73	20230726	0.21	N	078020	5000	2774 억		360485	N	N	0	N	00	N
11	20231228	150647	57	100.00	KOSDAQ		금융	N	N	N	N		N	3895	50	2	1.30	83110420	21436	94.21	3810	3900	3810	4995	2695	3845	3877.14	0.65	0	431	3995	3920	3870	3795	3745	3895	3770	2774	1150	5000	2690	5	1	55481190	2161	9.55	0.29	12	0.04	408.00	13272.00	5620	20221223	-30.69	3665	20230726	6.28	5480	-28.92	20230202	3665	6.28	20230726	5480	-28.92	20230202	3665	6.28	20230726	0.21	N	078020	5000	2774 억		360485	N	N	0	N	00	N
12	20231228	140640	57	100.00	KOSDAQ		금융	N	N	N	N		N	3870	25	2	0.65	51595030	13333	58.60	3810	3900	3810	4995	2695	3845	3869.72	0.65	0	-2026	3995	3920	3870	3795	3745	3895	3770	2774	1150	5000	2690	5	1	55481190	2147	9.49	0.29	12	0.02	408.00	13272.00	5620	20221223	-31.14	3665	20230726	5.59	5480	-29.38	20230202	3665	5.59	20230726	5480	-29.38	20230202	3665	5.59	20230726	0.21	N	078020	5000	2774 억		360485	N	N	0	N	00	N
13	20231228	130641	57	100.00	KOSDAQ		금융	N	N	N	N		N	3865	20	2	0.52	50726105	13109	57.61	3810	3900	3810	4995	2695	3845	3869.56	0.65	0	-2025	3995	3920	3870	3795	3745	3895	3770	2774	1150	5000	2690	5	1	55481190	2144	9.47	0.29	12	0.02	408.00	13272.00	5620	20221223	-31.23	3665	20230726	5.46	5480	-29.47	20230202	3665	5.46	20230726	5480	-29.47	20230202	3665	5.46	20230726	0.21	N	078020	5000	2774 억		360485	N	N	0	N	00	N
14	20231228	120643	57	100.00	KOSDAQ		금융	N	N	N	N		N	3885	40	2	1.04	37928215	9808	43.11	3810	3900	3810	4995	2695	3845	3867.07	0.65	0	-2331	3995	3920	3870	3795	3745	3895	3770	2774	1150	5000	2690	5	1	55481190	2155	9.52	0.29	12	0.02	408.00	13272.00	5620	20221223	-30.87	3665	20230726	6.00	5480	-29.11	20230202	3665	6.00	20230726	5480	-29.11	20230202	3665	6.00	20230726	0.21	N	078020	5000	2774 억		360485	N	N	0	N	00	N
15	20231228	110644	57	100.00	KOSDAQ		금융	N	N	N	N		N	3895	50	2	1.30	30421910	7876	34.62	3810	3900	3810	4995	2695	3845	3862.61	0.65	0	-2356	3995	3920	3870	3795	3745	3895	3770	2774	1150	5000	2690	5	1	55481190	2161	9.55	0.29	12	0.01	408.00	13272.00	5620	20221223	-30.69	3665	20230726	6.28	5480	-28.92	20230202	3665	6.28	20230726	5480	-28.92	20230202	3665	6.28	20230726	0.21	N	078020	5000	2774 억		360485	N	N	0	N	00	N
16	20231228	100640	57	100.00	KOSDAQ		금융	N	N	N	N		N	3875	30	2	0.78	17516205	4555	20.02	3810	3900	3810	4995	2695	3845	3845.49	0.65	0	-1236	3995	3920	3870	3795	3745	3895	3770	2774	1150	5000	2690	5	1	55481190	2150	9.50	0.29	12	0.01	408.00	13272.00	5620	20221223	-31.05	3665	20230726	5.73	5480	-29.29	20230202	3665	5.73	20230726	5480	-29.29	20230202	3665	5.73	20230726	0.21	N	078020	5000	2774 억		360485	N	N	0	N	00	N
17	20231228	090641	57	100.00	KOSDAQ		금융	N	N	N	N		N	3810	-35	5	-0.91	8916120	2321	10.20	3810	3900	3810	4995	2695	3845	3841.50	0.65	0	-1186	3995	3920	3870	3795	3745	3895	3770	2774	1150	5000	2690	5	1	55481190	2114	9.34	0.29	12	0.00	408.00	13272.00	5620	20221223	-32.21	3665	20230726	3.96	5480	-30.47	20230202	3665	3.96	20230726	5480	-30.47	20230202	3665	3.96	20230726	0.21	N	078020	5000	2774 억		360485	N	N	0	N	00	N
18	20231227	160636	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3845	0	3	0.00	87371080	22744	32.32	3945	3945	3820	4995	2695	3845	3841.50	0.66	0	-6897	3921	3882	3841	3802	3761	3862	3782	2774	1150	5000	2690	5	1	55481190	2133	9.42	0.29	12	0.04	408.00	13272.00	5640	20221222	-31.83	3665	20230726	4.91	5480	-29.84	20230202	3665	4.91	20230726	5570	-30.97	20221227	3665	4.91	20230726	0.22	N	078020	5000	2774 억		367381	N	N	0	N	00	N
19	20231227	150645	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3830	-15	5	-0.39	85391990	22229	31.59	3945	3945	3820	4995	2695	3845	3841.47	0.66	0	-6714	3921	3882	3841	3802	3761	3862	3782	2774	1150	5000	2690	5	1	55481190	2125	9.39	0.29	12	0.04	408.00	13272.00	5640	20221222	-32.09	3665	20230726	4.50	5480	-30.11	20230202	3665	4.50	20230726	5570	-31.24	20221227	3665	4.50	20230726	0.22	N	078020	5000	2774 억		367381	N	N	0	N	00	N
20	20231227	140642	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3840	-5	5	-0.13	77257745	20111	28.58	3945	3945	3820	4995	2695	3845	3841.57	0.66	0	-6195	3921	3882	3841	3802	3761	3862	3782	2774	1150	5000	2690	5	1	55481190	2130	9.41	0.29	12	0.04	408.00	13272.00	5640	20221222	-31.91	3665	20230726	4.77	5480	-29.93	20230202	3665	4.77	20230726	5570	-31.06	20221227	3665	4.77	20230726	0.22	N	078020	5000	2774 억		367381	N	N	0	N	00	N
21	20231227	130637	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3835	-10	5	-0.26	65373120	17014	24.18	3945	3945	3820	4995	2695	3845	3842.31	0.66	0	-5087	3921	3882	3841	3802	3761	3862	3782	2774	1150	5000	2690	5	1	55481190	2128	9.40	0.29	12	0.03	408.00	13272.00	5640	20221222	-32.00	3665	20230726	4.64	5480	-30.02	20230202	3665	4.64	20230726	5570	-31.15	20221227	3665	4.64	20230726	0.22	N	078020	5000	2774 억		367381	N	N	0	N	00	N
22	20231227	120638	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3845	0	3	0.00	60054695	15629	22.21	3945	3945	3820	4995	2695	3845	3842.52	0.66	0	-5099	3921	3882	3841	3802	3761	3862	3782	2774	1150	5000	2690	5	1	55481190	2133	9.42	0.29	12	0.03	408.00	13272.00	5640	20221222	-31.83	3665	20230726	4.91	5480	-29.84	20230202	3665	4.91	20230726	5570	-30.97	20221227	3665	4.91	20230726	0.22	N	078020	5000	2774 억		367381	N	N	0	N	00	N
23	20231227	110642	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3835	-10	5	-0.26	48192500	12536	17.81	3945	3945	3820	4995	2695	3845	3844.33	0.66	0	-3805	3921	3882	3841	3802	3761	3862	3782	2774	1150	5000	2690	5	1	55481190	2128	9.40	0.29	12	0.02	408.00	13272.00	5640	20221222	-32.00	3665	20230726	4.64	5480	-30.02	20230202	3665	4.64	20230726	5570	-31.15	20221227	3665	4.64	20230726	0.22	N	078020	5000	2774 억		367381	N	N	0	N	00	N
24	20231227	100642	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3820	-25	5	-0.65	38986280	10131	14.40	3945	3945	3820	4995	2695	3845	3848.22	0.66	0	-3349	3921	3882	3841	3802	3761	3862	3782	2774	1150	5000	2690	5	1	55481190	2119	9.36	0.29	12	0.02	408.00	13272.00	5640	20221222	-32.27	3665	20230726	4.23	5480	-30.29	20230202	3665	4.23	20230726	5570	-31.42	20221227	3665	4.23	20230726	0.22	N	078020	5000	2774 억		367381	N	N	0	N	00	N
25	20231227	090643	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	3840	-5	5	-0.13	6524810	1676	2.38	3945	3945	3840	4995	2695	3845	3893.08	0.66	0	-727	3921	3882	3841	3802	3761	3862	3782	2774	1150	5000	2690	5	1	55481190	2130	9.41	0.29	12	0.00	408.00	13272.00	5640	20221222	-31.91	3665	20230726	4.77	5480	-29.93	20230202	3665	4.77	20230726	5570	-31.06	20221227	3665	4.77	20230726	0.22	N	078020	5000	2774 억		367381	N	N	0	N	00	N
26	20231226	160644	57	100.00	KOSDAQ		금융	N	N	N	N		N	3845	-35	5	-0.90	266775305	69566	252.81	3880	3880	3800	5040	2720	3880	3834.84	0.67	0	-3724	3926	3902	3876	3852	3826	3890	3840	2774	1160	5000	2710	5	1	55481190	2133	9.42	0.29	12	0.13	408.00	13272.00	5640	20221222	-31.83	3665	20230726	4.91	5480	-29.84	20230202	3665	4.91	20230726	5570	-30.97	20221227	3665	4.91	20230726	0.21	N	078020	5000	2774 억		371107	N	N	0	N	00	N
27	20231226	150640	57	100.00	KOSDAQ		금융	N	N	N	N		N	3845	-35	5	-0.90	259385415	67643	245.82	3880	3880	3800	5040	2720	3880	3834.62	0.67	0	-3178	3926	3902	3876	3852	3826	3890	3840	2774	1160	5000	2710	5	1	55481190	2133	9.42	0.29	12	0.12	408.00	13272.00	5640	20221222	-31.83	3665	20230726	4.91	5480	-29.84	20230202	3665	4.91	20230726	5570	-30.97	20221227	3665	4.91	20230726	0.21	N	078020	5000	2774 억		371107	N	N	0	N	00	N
28	20231226	140642	57	100.00	KOSDAQ		금융	N	N	N	N		N	3845	-35	5	-0.90	243338680	63466	230.64	3880	3880	3800	5040	2720	3880	3834.16	0.67	0	-2904	3926	3902	3876	3852	3826	3890	3840	2774	1160	5000	2710	5	1	55481190	2133	9.42	0.29	12	0.11	408.00	13272.00	5640	20221222	-31.83	3665	20230726	4.91	5480	-29.84	20230202	3665	4.91	20230726	5570	-30.97	20221227	3665	4.91	20230726	0.21	N	078020	5000	2774 억		371107	N	N	0	N	00	N
29	20231226	130642	57	100.00	KOSDAQ		금융	N	N	N	N		N	3840	-40	5	-1.03	215765205	56274	204.51	3880	3880	3800	5040	2720	3880	3834.19	0.67	0	-2410	3926	3902	3876	3852	3826	3890	3840	2774	1160	5000	2710	5	1	55481190	2130	9.41	0.29	12	0.10	408.00	13272.00	5640	20221222	-31.91	3665	20230726	4.77	5480	-29.93	20230202	3665	4.77	20230726	5570	-31.06	20221227	3665	4.77	20230726	0.21	N	078020	5000	2774 억		371107	N	N	0	N	00	N
30	20231226	120641	57	100.00	KOSDAQ		금융	N	N	N	N		N	3840	-40	5	-1.03	205958230	53718	195.22	3880	3880	3800	5040	2720	3880	3834.06	0.67	0	-2361	3926	3902	3876	3852	3826	3890	3840	2774	1160	5000	2710	5	1	55481190	2130	9.41	0.29	12	0.10	408.00	13272.00	5640	20221222	-31.91	3665	20230726	4.77	5480	-29.93	20230202	3665	4.77	20230726	5570	-31.06	20221227	3665	4.77	20230726	0.21	N	078020	5000	2774 억		371107	N	N	0	N	00	N
31	20231226	110644	57	100.00	KOSDAQ		금융	N	N	N	N		N	3825	-55	5	-1.42	152923445	39848	144.81	3880	3880	3800	5040	2720	3880	3837.67	0.67	0	-3141	3926	3902	3876	3852	3826	3890	3840	2774	1160	5000	2710	5	1	55481190	2122	9.38	0.29	12	0.07	408.00	13272.00	5640	20221222	-32.18	3665	20230726	4.37	5480	-30.20	20230202	3665	4.37	20230726	5570	-31.33	20221227	3665	4.37	20230726	0.21	N	078020	5000	2774 억		371107	N	N	0	N	00	N
32	20231226	100641	57	100.00	KOSDAQ		금융	N	N	N	N		N	3850	-30	5	-0.77	74860300	19422	70.58	3880	3880	3850	5040	2720	3880	3854.41	0.67	0	-3624	3926	3902	3876	3852	3826	3890	3840	2774	1160	5000	2710	5	1	55481190	2136	9.44	0.29	12	0.04	408.00	13272.00	5640	20221222	-31.74	3665	20230726	5.05	5480	-29.74	20230202	3665	5.05	20230726	5570	-30.88	20221227	3665	5.05	20230726	0.21	N	078020	5000	2774 억		371107	N	N	0	N	00	N
33	20231226	090643	57	100.00	KOSDAQ		금융	N	N	N	N		N	3855	-25	5	-0.64	4571580	1184	4.30	3880	3880	3850	5040	2720	3880	3861.13	0.67	0	-1004	3926	3902	3876	3852	3826	3890	3840	2774	1160	5000	2710	5	1	55481190	2139	9.45	0.29	12	0.00	408.00	13272.00	5640	20221222	-31.65	3665	20230726	5.18	5480	-29.65	20230202	3665	5.18	20230726	5570	-30.79	20221227	3665	5.18	20230726	0.21	N	078020	5000	2774 억		371107	N	N	0	N	00	N
34	20231222	160633	57	100.00	KOSDAQ		금융	N	N	N	N		N	3880	10	2	0.26	104361835	26983	119.43	3900	3900	3850	5030	2710	3870	3867.69	0.68	0	-3777	3970	3920	3885	3835	3800	3902	3817	2774	1160	5000	2700	5	1	55481190	2153	9.51	0.29	12	0.05	408.00	13272.00	5660	20221220	-31.45	3665	20230726	5.87	5480	-29.20	20230202	3665	5.87	20230726	5640	-31.21	20221222	3665	5.87	20230726	0.21	N	078020	5000	2774 억		374884	N	N	0	N	00	N
35	20231222	150631	57	100.00	KOSDAQ		금융	N	N	N	N		N	3865	-5	5	-0.13	92603745	23942	105.97	3900	3900	3850	5030	2710	3870	3867.84	0.68	0	-3512	3970	3920	3885	3835	3800	3902	3817	2774	1160	5000	2700	5	1	55481190	2144	9.47	0.29	12	0.04	408.00	13272.00	5660	20221220	-31.71	3665	20230726	5.46	5480	-29.47	20230202	3665	5.46	20230726	5640	-31.47	20221222	3665	5.46	20230726	0.21	N	078020	5000	2774 억		374884	N	N	0	N	00	N
36	20231222	140628	57	100.00	KOSDAQ		금융	N	N	N	N		N	3875	5	2	0.13	72031770	18627	82.44	3900	3900	3850	5030	2710	3870	3867.06	0.68	0	-2371	3970	3920	3885	3835	3800	3902	3817	2774	1160	5000	2700	5	1	55481190	2150	9.50	0.29	12	0.03	408.00	13272.00	5660	20221220	-31.54	3665	20230726	5.73	5480	-29.29	20230202	3665	5.73	20230726	5640	-31.29	20221222	3665	5.73	20230726	0.21	N	078020	5000	2774 억		374884	N	N	0	N	00	N
37	20231222	130630	57	100.00	KOSDAQ		금융	N	N	N	N		N	3875	5	2	0.13	59133105	15297	67.70	3900	3900	3850	5030	2710	3870	3865.67	0.68	0	-1685	3970	3920	3885	3835	3800	3902	3817	2774	1160	5000	2700	5	1	55481190	2150	9.50	0.29	12	0.03	408.00	13272.00	5660	20221220	-31.54	3665	20230726	5.73	5480	-29.29	20230202	3665	5.73	20230726	5640	-31.29	20221222	3665	5.73	20230726	0.21	N	078020	5000	2774 억		374884	N	N	0	N	00	N
38	20231222	120628	57	100.00	KOSDAQ		금융	N	N	N	N		N	3855	-15	5	-0.39	53684405	13892	61.49	3900	3900	3850	5030	2710	3870	3864.41	0.68	0	-1457	3970	3920	3885	3835	3800	3902	3817	2774	1160	5000	2700	5	1	55481190	2139	9.45	0.29	12	0.03	408.00	13272.00	5660	20221220	-31.89	3665	20230726	5.18	5480	-29.65	20230202	3665	5.18	20230726	5640	-31.65	20221222	3665	5.18	20230726	0.21	N	078020	5000	2774 억		374884	N	N	0	N	00	N
39	20231222	110630	57	100.00	KOSDAQ		금융	N	N	N	N		N	3875	5	2	0.13	19205585	4966	21.98	3900	3900	3855	5030	2710	3870	3867.42	0.68	0	-1081	3970	3920	3885	3835	3800	3902	3817	2774	1160	5000	2700	5	1	55481190	2150	9.50	0.29	12	0.01	408.00	13272.00	5660	20221220	-31.54	3665	20230726	5.73	5480	-29.29	20230202	3665	5.73	20230726	5640	-31.29	20221222	3665	5.73	20230726	0.21	N	078020	5000	2774 억		374884	N	N	0	N	00	N
40	20231222	100627	57	100.00	KOSDAQ		금융	N	N	N	N		N	3860	-10	5	-0.26	16049790	4151	18.37	3900	3900	3855	5030	2710	3870	3866.49	0.68	0	-1178	3970	3920	3885	3835	3800	3902	3817	2774	1160	5000	2700	5	1	55481190	2142	9.46	0.29	12	0.01	408.00	13272.00	5660	20221220	-31.80	3665	20230726	5.32	5480	-29.56	20230202	3665	5.32	20230726	5640	-31.56	20221222	3665	5.32	20230726	0.21	N	078020	5000	2774 억		374884	N	N	0	N	00	N
41	20231222	090628	57	100.00	KOSDAQ		금융	N	N	N	N		N	3870	0	3	0.00	2066940	534	2.36	3900	3900	3870	5030	2710	3870	3870.67	0.68	0	-517	3970	3920	3885	3835	3800	3902	3817	2774	1160	5000	2700	5	1	55481190	2147	9.49	0.29	12	0.00	408.00	13272.00	5660	20221220	-31.63	3665	20230726	5.59	5480	-29.38	20230202	3665	5.59	20230726	5640	-31.38	20221222	3665	5.59	20230726	0.21	N	078020	5000	2774 억		374884	N	N	0	N	00	N
42	20231221	160626	57	100.00	KOSDAQ		금융	N	N	N	N		N	3870	-25	5	-0.64	86126385	22292	107.87	3935	3935	3850	5060	2730	3895	3863.48	0.68	0	-1034	3985	3940	3890	3845	3795	3915	3820	2774	1165	5000	2720	5	1	55481190	2147	9.49	0.29	12	0.04	408.00	13272.00	5680	20221219	-31.87	3665	20230726	5.59	5480	-29.38	20230202	3665	5.59	20230726	5640	-31.38	20221222	3665	5.59	20230726	0.21	N	078020	5000	2774 억		375918	N	N	0	N	00	N
43	20231221	150627	57	100.00	KOSDAQ		금융	N	N	N	N		N	3870	-25	5	-0.64	80136455	20744	100.38	3935	3935	3850	5060	2730	3895	3863.11	0.68	0	-1003	3985	3940	3890	3845	3795	3915	3820	2774	1165	5000	2720	5	1	55481190	2147	9.49	0.29	12	0.04	408.00	13272.00	5680	20221219	-31.87	3665	20230726	5.59	5480	-29.38	20230202	3665	5.59	20230726	5640	-31.38	20221222	3665	5.59	20230726	0.21	N	078020	5000	2774 억		375918	N	N	0	N	00	N
44	20231221	140626	57	100.00	KOSDAQ		금융	N	N	N	N		N	3875	-20	5	-0.51	73437285	19012	92.00	3935	3935	3850	5060	2730	3895	3862.68	0.68	0	-969	3985	3940	3890	3845	3795	3915	3820	2774	1165	5000	2720	5	1	55481190	2150	9.50	0.29	12	0.03	408.00	13272.00	5680	20221219	-31.78	3665	20230726	5.73	5480	-29.29	20230202	3665	5.73	20230726	5640	-31.29	20221222	3665	5.73	20230726	0.21	N	078020	5000	2774 억		375918	N	N	0	N	00	N
45	20231221	130625	57	100.00	KOSDAQ		금융	N	N	N	N		N	3870	-25	5	-0.64	69585615	18017	87.18	3935	3935	3850	5060	2730	3895	3862.22	0.68	0	-941	3985	3940	3890	3845	3795	3915	3820	2774	1165	5000	2720	5	1	55481190	2147	9.49	0.29	12	0.03	408.00	13272.00	5680	20221219	-31.87	3665	20230726	5.59	5480	-29.38	20230202	3665	5.59	20230726	5640	-31.38	20221222	3665	5.59	20230726	0.21	N	078020	5000	2774 억		375918	N	N	0	N	00	N
46	20231221	120628	57	100.00	KOSDAQ		금융	N	N	N	N		N	3865	-30	5	-0.77	63720360	16501	79.85	3935	3935	3850	5060	2730	3895	3861.61	0.68	0	-728	3985	3940	3890	3845	3795	3915	3820	2774	1165	5000	2720	5	1	55481190	2144	9.47	0.29	12	0.03	408.00	13272.00	5680	20221219	-31.95	3665	20230726	5.46	5480	-29.47	20230202	3665	5.46	20230726	5640	-31.47	20221222	3665	5.46	20230726	0.21	N	078020	5000	2774 억		375918	N	N	0	N	00	N
47	20231221	110629	57	100.00	KOSDAQ		금융	N	N	N	N		N	3855	-40	5	-1.03	51907185	13437	65.02	3935	3935	3850	5060	2730	3895	3863.00	0.68	0	-447	3985	3940	3890	3845	3795	3915	3820	2774	1165	5000	2720	5	1	55481190	2139	9.45	0.29	12	0.02	408.00	13272.00	5680	20221219	-32.13	3665	20230726	5.18	5480	-29.65	20230202	3665	5.18	20230726	5640	-31.65	20221222	3665	5.18	20230726	0.21	N	078020	5000	2774 억		375918	N	N	0	N	00	N
48	20231221	100625	57	100.00	KOSDAQ		금융	N	N	N	N		N	3870	-25	5	-0.64	35161345	9096	44.01	3935	3935	3850	5060	2730	3895	3865.58	0.68	0	47	3985	3940	3890	3845	3795	3915	3820	2774	1165	5000	2720	5	1	55481190	2147	9.49	0.29	12	0.02	408.00	13272.00	5680	20221219	-31.87	3665	20230726	5.59	5480	-29.38	20230202	3665	5.59	20230726	5640	-31.38	20221222	3665	5.59	20230726	0.21	N	078020	5000	2774 억		375918	N	N	0	N	00	N
49	20231221	090626	57	100.00	KOSDAQ		금융	N	N	N	N		N	3880	-15	5	-0.39	2033300	523	2.53	3935	3935	3880	5060	2730	3895	3887.76	0.68	0	-393	3985	3940	3890	3845	3795	3915	3820	2774	1165	5000	2720	5	1	55481190	2153	9.51	0.29	12	0.00	408.00	13272.00	5680	20221219	-31.69	3665	20230726	5.87	5480	-29.20	20230202	3665	5.87	20230726	5640	-31.21	20221222	3665	5.87	20230726	0.21	N	078020	5000	2774 억		375918	N	N	0	N	00	N
50	20231220	160628	57	100.00	KOSDAQ		금융	N	N	N	N		N	3895	0	3	0.00	80483605	20666	94.12	3920	3935	3840	5060	2730	3895	3894.49	0.68	0	-1531	3938	3916	3883	3861	3828	3927	3872	2774	1165	5000	2720	5	1	55481190	2161	9.55	0.29	12	0.04	408.00	13272.00	5750	20221216	-32.26	3665	20230726	6.28	5480	-28.92	20230202	3665	6.28	20230726	5660	-31.18	20221220	3665	6.28	20230726	0.19	N	078020	5000	2774 억		377137	N	N	0	N	00	N
51	20231220	150701	57	100.00	KOSDAQ		금융	N	N	N	N		N	3895	0	3	0.00	70946155	18221	82.99	3920	3935	3840	5060	2730	3895	3893.65	0.68	0	-1453	3938	3916	3883	3861	3828	3927	3872	2774	1165	5000	2720	5	1	55481190	2161	9.55	0.29	12	0.03	408.00	13272.00	5750	20221216	-32.26	3665	20230726	6.28	5480	-28.92	20230202	3665	6.28	20230726	5660	-31.18	20221220	3665	6.28	20230726	0.19	N	078020	5000	2774 억		377137	N	N	0	N	00	N
52	20231220	140707	57	100.00	KOSDAQ		금융	N	N	N	N		N	3905	10	2	0.26	63905855	16421	74.79	3920	3935	3840	5060	2730	3895	3891.72	0.68	0	-550	3938	3916	3883	3861	3828	3927	3872	2774	1165	5000	2720	5	1	55481190	2167	9.57	0.29	12	0.03	408.00	13272.00	5750	20221216	-32.09	3665	20230726	6.55	5480	-28.74	20230202	3665	6.55	20230726	5660	-31.01	20221220	3665	6.55	20230726	0.19	N	078020	5000	2774 억		377137	N	N	0	N	00	N
53	20231220	130704	57	100.00	KOSDAQ		금융	N	N	N	N		N	3890	-5	5	-0.13	57097765	14670	66.82	3920	3935	3840	5060	2730	3895	3892.14	0.68	0	-549	3938	3916	3883	3861	3828	3927	3872	2774	1165	5000	2720	5	1	55481190	2158	9.53	0.29	12	0.03	408.00	13272.00	5750	20221216	-32.35	3665	20230726	6.14	5480	-29.01	20230202	3665	6.14	20230726	5660	-31.27	20221220	3665	6.14	20230726	0.19	N	078020	5000	2774 억		377137	N	N	0	N	00	N
54	20231220	120624	57	100.00	KOSDAQ		금융	N	N	N	N		N	3895	0	3	0.00	45366205	11654	53.08	3920	3935	3840	5060	2730	3895	3892.76	0.68	0	-613	3938	3916	3883	3861	3828	3927	3872	2774	1165	5000	2720	5	1	55481190	2161	9.55	0.29	12	0.02	408.00	13272.00	5750	20221216	-32.26	3665	20230726	6.28	5480	-28.92	20230202	3665	6.28	20230726	5660	-31.18	20221220	3665	6.28	20230726	0.19	N	078020	5000	2774 억		377137	N	N	0	N	00	N
55	20231220	110627	57	100.00	KOSDAQ		금융	N	N	N	N		N	3895	0	3	0.00	32234660	8285	37.73	3920	3935	3840	5060	2730	3895	3890.73	0.68	0	-602	3938	3916	3883	3861	3828	3927	3872	2774	1165	5000	2720	5	1	55481190	2161	9.55	0.29	12	0.01	408.00	13272.00	5750	20221216	-32.26	3665	20230726	6.28	5480	-28.92	20230202	3665	6.28	20230726	5660	-31.18	20221220	3665	6.28	20230726	0.19	N	078020	5000	2774 억		377137	N	N	0	N	00	N
56	20231220	100627	57	100.00	KOSDAQ		금융	N	N	N	N		N	3895	0	3	0.00	25194845	6477	29.50	3920	3935	3840	5060	2730	3895	3889.89	0.68	0	-671	3938	3916	3883	3861	3828	3927	3872	2774	1165	5000	2720	5	1	55481190	2161	9.55	0.29	12	0.01	408.00	13272.00	5750	20221216	-32.26	3665	20230726	6.28	5480	-28.92	20230202	3665	6.28	20230726	5660	-31.18	20221220	3665	6.28	20230726	0.19	N	078020	5000	2774 억		377137	N	N	0	N	00	N
57	20231220	090626	57	100.00	KOSDAQ		금융	N	N	N	N		N	3935	40	2	1.03	2028665	523	2.38	3920	3935	3840	5060	2730	3895	3878.90	0.68	0	-144	3938	3916	3883	3861	3828	3927	3872	2774	1165	5000	2720	5	1	55481190	2183	9.64	0.30	12	0.00	408.00	13272.00	5750	20221216	-31.57	3665	20230726	7.37	5480	-28.19	20230202	3665	7.37	20230726	5660	-30.48	20221220	3665	7.37	20230726	0.19	N	078020	5000	2774 억		377137	N	N	0	N	00	N
58	20231219	160626	57	100.00	KOSDAQ		금융	N	N	N	N		N	3895	25	2	0.65	85050340	21935	25.04	3870	3905	3850	5030	2710	3870	3877.38	0.68	0	-1672	4023	3946	3888	3811	3753	3917	3782	2774	1160	5000	2700	5	1	55481190	2161	9.55	0.29	12	0.04	408.00	13272.00	5750	20221216	-32.26	3665	20230726	6.28	5480	-28.92	20230202	3665	6.28	20230726	5680	-31.43	20221219	3665	6.28	20230726	0.19	N	078020	5000	2774 억		378793	N	N	0	N	00	N
59	20231219	150628	57	100.00	KOSDAQ		금융	N	N	N	N		N	3865	-5	5	-0.13	78668045	20286	23.16	3870	3905	3850	5030	2710	3870	3877.95	0.68	0	-1908	4023	3946	3888	3811	3753	3917	3782	2774	1160	5000	2700	5	1	55481190	2144	9.47	0.29	12	0.04	408.00	13272.00	5750	20221216	-32.78	3665	20230726	5.46	5480	-29.47	20230202	3665	5.46	20230726	5680	-31.95	20221219	3665	5.46	20230726	0.19	N	078020	5000	2774 억		378793	N	N	0	N	00	N
60	20231219	140625	57	100.00	KOSDAQ		금융	N	N	N	N		N	3885	15	2	0.39	68997825	17799	20.32	3870	3905	3850	5030	2710	3870	3876.50	0.68	0	-1548	4023	3946	3888	3811	3753	3917	3782	2774	1160	5000	2700	5	1	55481190	2155	9.52	0.29	12	0.03	408.00	13272.00	5750	20221216	-32.43	3665	20230726	6.00	5480	-29.11	20230202	3665	6.00	20230726	5680	-31.60	20221219	3665	6.00	20230726	0.19	N	078020	5000	2774 억		378793	N	N	0	N	00	N
61	20231219	130628	57	100.00	KOSDAQ		금융	N	N	N	N		N	3885	15	2	0.39	63214905	16313	18.62	3870	3905	3850	5030	2710	3870	3875.12	0.68	0	-1368	4023	3946	3888	3811	3753	3917	3782	2774	1160	5000	2700	5	1	55481190	2155	9.52	0.29	12	0.03	408.00	13272.00	5750	20221216	-32.43	3665	20230726	6.00	5480	-29.11	20230202	3665	6.00	20230726	5680	-31.60	20221219	3665	6.00	20230726	0.19	N	078020	5000	2774 억		378793	N	N	0	N	00	N
62	20231219	120629	57	100.00	KOSDAQ		금융	N	N	N	N		N	3880	10	2	0.26	54214200	14000	15.98	3870	3895	3850	5030	2710	3870	3872.44	0.68	0	-703	4023	3946	3888	3811	3753	3917	3782	2774	1160	5000	2700	5	1	55481190	2153	9.51	0.29	12	0.03	408.00	13272.00	5750	20221216	-32.52	3665	20230726	5.87	5480	-29.20	20230202	3665	5.87	20230726	5680	-31.69	20221219	3665	5.87	20230726	0.19	N	078020	5000	2774 억		378793	N	N	0	N	00	N
63	20231219	110627	57	100.00	KOSDAQ		금융	N	N	N	N		N	3885	15	2	0.39	40029120	10345	11.81	3870	3890	3850	5030	2710	3870	3869.42	0.68	0	-392	4023	3946	3888	3811	3753	3917	3782	2774	1160	5000	2700	5	1	55481190	2155	9.52	0.29	12	0.02	408.00	13272.00	5750	20221216	-32.43	3665	20230726	6.00	5480	-29.11	20230202	3665	6.00	20230726	5680	-31.60	20221219	3665	6.00	20230726	0.19	N	078020	5000	2774 억		378793	N	N	0	N	00	N
64	20231219	100625	57	100.00	KOSDAQ		금융	N	N	N	N		N	3880	10	2	0.26	27208790	7039	8.04	3870	3890	3850	5030	2710	3870	3865.43	0.68	0	-277	4023	3946	3888	3811	3753	3917	3782	2774	1160	5000	2700	5	1	55481190	2153	9.51	0.29	12	0.01	408.00	13272.00	5750	20221216	-32.52	3665	20230726	5.87	5480	-29.20	20230202	3665	5.87	20230726	5680	-31.69	20221219	3665	5.87	20230726	0.19	N	078020	5000	2774 억		378793	N	N	0	N	00	N
65	20231219	090623	57	100.00	KOSDAQ		금융	N	N	N	N		N	3870	0	3	0.00	7560990	1958	2.24	3870	3880	3855	5030	2710	3870	3861.59	0.68	0	144	4023	3946	3888	3811	3753	3917	3782	2774	1160	5000	2700	5	1	55481190	2147	9.49	0.29	12	0.00	408.00	13272.00	5750	20221216	-32.70	3665	20230726	5.59	5480	-29.38	20230202	3665	5.59	20230726	5680	-31.87	20221219	3665	5.59	20230726	0.19	N	078020	5000	2774 억		378793	N	N	0	N	00	N
66	20231218	160623	57	100.00	KOSDAQ		금융	N	N	N	N		N	3870	-90	5	-2.27	340141390	87562	731.15	3960	3965	3830	5140	2775	3960	3884.58	0.68	0	1588	3986	3972	3956	3942	3926	3980	3950	2774	1180	5000	2770	5	1	55481190	2147	9.49	0.29	12	0.16	408.00	13272.00	5750	20221216	-32.70	3665	20230726	5.59	5480	-29.38	20230202	3665	5.59	20230726	5680	-31.87	20221219	3665	5.59	20230726	0.19	N	078020	5000	2774 억		376925	N	N	0	N	00	N
67	20231218	150624	57	100.00	KOSDAQ		금융	N	N	N	N		N	3865	-95	5	-2.40	317398780	81682	682.05	3960	3965	3830	5140	2775	3960	3885.79	0.68	0	1757	3986	3972	3956	3942	3926	3980	3950	2774	1180	5000	2770	5	1	55481190	2144	9.47	0.29	12	0.15	408.00	13272.00	5750	20221216	-32.78	3665	20230726	5.46	5480	-29.47	20230202	3665	5.46	20230726	5680	-31.95	20221219	3665	5.46	20230726	0.19	N	078020	5000	2774 억		376925	N	N	0	N	00	N
68	20231218	140621	57	100.00	KOSDAQ		금융	N	N	N	N		N	3850	-110	5	-2.78	280523580	72094	601.99	3960	3965	3850	5140	2775	3960	3891.08	0.68	0	1572	3986	3972	3956	3942	3926	3980	3950	2774	1180	5000	2770	5	1	55481190	2136	9.44	0.29	12	0.13	408.00	13272.00	5750	20221216	-33.04	3665	20230726	5.05	5480	-29.74	20230202	3665	5.05	20230726	5680	-32.22	20221219	3665	5.05	20230726	0.19	N	078020	5000	2774 억		376925	N	N	0	N	00	N
69	20231218	130622	57	100.00	KOSDAQ		금융	N	N	N	N		N	3905	-55	5	-1.39	214491185	55026	459.47	3960	3965	3850	5140	2775	3960	3898.00	0.68	0	1767	3986	3972	3956	3942	3926	3980	3950	2774	1180	5000	2770	5	1	55481190	2167	9.57	0.29	12	0.10	408.00	13272.00	5750	20221216	-32.09	3665	20230726	6.55	5480	-28.74	20230202	3665	6.55	20230726	5680	-31.25	20221219	3665	6.55	20230726	0.19	N	078020	5000	2774 억		376925	N	N	0	N	00	N
70	20231218	120618	57	100.00	KOSDAQ		금융	N	N	N	N		N	3885	-75	5	-1.89	197874450	50762	423.86	3960	3965	3850	5140	2775	3960	3898.08	0.68	0	2428	3986	3972	3956	3942	3926	3980	3950	2774	1180	5000	2770	5	1	55481190	2155	9.52	0.29	12	0.09	408.00	13272.00	5750	20221216	-32.43	3665	20230726	6.00	5480	-29.11	20230202	3665	6.00	20230726	5680	-31.60	20221219	3665	6.00	20230726	0.19	N	078020	5000	2774 억		376925	N	N	0	N	00	N
71	20231218	110621	57	100.00	KOSDAQ		금융	N	N	N	N		N	3905	-55	5	-1.39	114406595	29240	244.15	3960	3965	3885	5140	2775	3960	3912.67	0.68	0	1689	3986	3972	3956	3942	3926	3980	3950	2774	1180	5000	2770	5	1	55481190	2167	9.57	0.29	12	0.05	408.00	13272.00	5750	20221216	-32.09	3665	20230726	6.55	5480	-28.74	20230202	3665	6.55	20230726	5680	-31.25	20221219	3665	6.55	20230726	0.19	N	078020	5000	2774 억		376925	N	N	0	N	00	N
72	20231218	100621	57	100.00	KOSDAQ		금융	N	N	N	N		N	3940	-20	5	-0.51	30842855	7835	65.42	3960	3965	3920	5140	2775	3960	3936.55	0.68	0	-1353	3986	3972	3956	3942	3926	3980	3950	2774	1180	5000	2770	5	1	55481190	2186	9.66	0.30	12	0.01	408.00	13272.00	5750	20221216	-31.48	3665	20230726	7.50	5480	-28.10	20230202	3665	7.50	20230726	5680	-30.63	20221219	3665	7.50	20230726	0.19	N	078020	5000	2774 억		376925	N	N	0	N	00	N
73	20231218	090618	57	100.00	KOSDAQ		금융	N	N	N	N		N	3950	-10	5	-0.25	1393755	352	2.94	3960	3965	3950	5140	2775	3960	3959.53	0.68	0	-101	3986	3972	3956	3942	3926	3980	3950	2774	1180	5000	2770	5	1	55481190	2192	9.68	0.30	12	0.00	408.00	13272.00	5750	20221216	-31.30	3665	20230726	7.78	5480	-27.92	20230202	3665	7.78	20230726	5680	-30.46	20221219	3665	7.78	20230726	0.19	N	078020	5000	2774 억		376925	N	N	0	N	00	N
74	20231215	160619	57	100.00	KOSDAQ		금융	N	N	N	N		N	3960	25	2	0.64	47276455	11975	51.26	3950	3970	3940	5110	2755	3935	3947.93	0.68	483	-370	3998	3966	3943	3911	3888	3955	3900	2774	1175	5000	2750	5	1	55481190	2197	9.71	0.30	12	0.02	408.00	13272.00	5750	20221216	-31.13	3665	20230726	8.05	5480	-27.74	20230202	3665	8.05	20230726	5750	-31.13	20221216	3665	8.05	20230726	0.19	N	078020	5000	2774 억		377010	N	N	0	N	00	N
75	20231215	150622	57	100.00	KOSDAQ		금융	N	N	N	N		N	3945	10	2	0.25	43565455	11035	47.23	3950	3970	3940	5110	2755	3935	3947.93	0.68	483	-383	3998	3966	3943	3911	3888	3955	3900	2774	1175	5000	2750	5	1	55481190	2189	9.67	0.30	12	0.02	408.00	13272.00	5750	20221216	-31.39	3665	20230726	7.64	5480	-28.01	20230202	3665	7.64	20230726	5750	-31.39	20221216	3665	7.64	20230726	0.19	N	078020	5000	2774 억		377010	N	N	0	N	00	N
76	20231215	140622	57	100.00	KOSDAQ		금융	N	N	N	N		N	3945	10	2	0.25	37075120	9390	40.19	3950	3970	3940	5110	2755	3935	3948.36	0.68	483	-370	3998	3966	3943	3911	3888	3955	3900	2774	1175	5000	2750	5	1	55481190	2189	9.67	0.30	12	0.02	408.00	13272.00	5750	20221216	-31.39	3665	20230726	7.64	5480	-28.01	20230202	3665	7.64	20230726	5750	-31.39	20221216	3665	7.64	20230726	0.19	N	078020	5000	2774 억		377010	N	N	0	N	00	N
77	20231215	130618	57	100.00	KOSDAQ		금융	N	N	N	N		N	3945	10	2	0.25	30494170	7723	33.06	3950	3970	3940	5110	2755	3935	3948.49	0.68	483	-340	3998	3966	3943	3911	3888	3955	3900	2774	1175	5000	2750	5	1	55481190	2189	9.67	0.30	12	0.01	408.00	13272.00	5750	20221216	-31.39	3665	20230726	7.64	5480	-28.01	20230202	3665	7.64	20230726	5750	-31.39	20221216	3665	7.64	20230726	0.19	N	078020	5000	2774 억		377010	N	N	0	N	00	N
78	20231215	120619	57	100.00	KOSDAQ		금융	N	N	N	N		N	3945	10	2	0.25	24731770	6263	26.81	3950	3970	3940	5110	2755	3935	3948.87	0.68	483	-341	3998	3966	3943	3911	3888	3955	3900	2774	1175	5000	2750	5	1	55481190	2189	9.67	0.30	12	0.01	408.00	13272.00	5750	20221216	-31.39	3665	20230726	7.64	5480	-28.01	20230202	3665	7.64	20230726	5750	-31.39	20221216	3665	7.64	20230726	0.19	N	078020	5000	2774 억		377010	N	N	0	N	00	N
79	20231215	110614	57	100.00	KOSDAQ		금융	N	N	N	N		N	3965	30	2	0.76	20326420	5146	22.03	3950	3970	3940	5110	2755	3935	3949.95	0.68	483	-231	3998	3966	3943	3911	3888	3955	3900	2774	1175	5000	2750	5	1	55481190	2200	9.72	0.30	12	0.01	408.00	13272.00	5750	20221216	-31.04	3665	20230726	8.19	5480	-27.65	20230202	3665	8.19	20230726	5750	-31.04	20221216	3665	8.19	20230726	0.19	N	078020	5000	2774 억		377010	N	N	0	N	00	N
80	20231215	100619	57	100.00	KOSDAQ		금융	N	N	N	N		N	3940	5	2	0.13	8848155	2242	9.60	3950	3955	3940	5110	2755	3935	3946.55	0.68	483	22	3998	3966	3943	3911	3888	3955	3900	2774	1175	5000	2750	5	1	55481190	2186	9.66	0.30	12	0.00	408.00	13272.00	5750	20221216	-31.48	3665	20230726	7.50	5480	-28.10	20230202	3665	7.50	20230726	5750	-31.48	20221216	3665	7.50	20230726	0.19	N	078020	5000	2774 억		377010	N	N	0	N	00	N
81	20231215	090620	57	100.00	KOSDAQ		금융	N	N	N	N		N	3945	10	2	0.25	1208695	306	1.31	3950	3950	3945	5110	2755	3935	3949.98	0.68	483	1	3998	3966	3943	3911	3888	3955	3900	2774	1175	5000	2750	5	1	55481190	2189	9.67	0.30	12	0.00	408.00	13272.00	5750	20221216	-31.39	3665	20230726	7.64	5480	-28.01	20230202	3665	7.64	20230726	5750	-31.39	20221216	3665	7.64	20230726	0.19	N	078020	5000	2774 억		377010	N	N	0	N	00	N
82	20231214	160616	57	100.00	KOSDAQ		금융	N	N	N	N		N	3935	20	2	0.51	92108320	23362	24.43	3965	3975	3920	5080	2745	3915	3942.79	0.68	0	-576	4155	4035	3975	3855	3795	4005	3825	2774	1165	5000	2740	5	1	55481190	2183	9.64	0.30	12	0.04	408.00	13272.00	5750	20221216	-31.57	3665	20230726	7.37	5480	-28.19	20230202	3665	7.37	20230726	5750	-31.57	20221216	3665	7.37	20230726	0.19	N	078020	5000	2774 억		377103	N	N	0	N	00	N
83	20231214	150638	57	100.00	KOSDAQ		금융	N	N	N	N		N	3945	30	2	0.77	80645735	20458	21.39	3965	3975	3920	5080	2745	3915	3942.01	0.68	0	-639	4155	4035	3975	3855	3795	4005	3825	2774	1165	5000	2740	5	1	55481190	2189	9.67	0.30	12	0.04	408.00	13272.00	5750	20221216	-31.39	3665	20230726	7.64	5480	-28.01	20230202	3665	7.64	20230726	5750	-31.39	20221216	3665	7.64	20230726	0.19	N	078020	5000	2774 억		377103	N	N	0	N	00	N
84	20231214	140624	57	100.00	KOSDAQ		금융	N	N	N	N		N	3945	30	2	0.77	76637095	19441	20.33	3965	3975	3920	5080	2745	3915	3942.03	0.68	0	-1000	4155	4035	3975	3855	3795	4005	3825	2774	1165	5000	2740	5	1	55481190	2189	9.67	0.30	12	0.04	408.00	13272.00	5750	20221216	-31.39	3665	20230726	7.64	5480	-28.01	20230202	3665	7.64	20230726	5750	-31.39	20221216	3665	7.64	20230726	0.19	N	078020	5000	2774 억		377103	N	N	0	N	00	N
85	20231214	130634	57	100.00	KOSDAQ		금융	N	N	N	N		N	3935	20	2	0.51	73557405	18660	19.51	3965	3975	3920	5080	2745	3915	3941.98	0.68	0	-1434	4155	4035	3975	3855	3795	4005	3825	2774	1165	5000	2740	5	1	55481190	2183	9.64	0.30	12	0.03	408.00	13272.00	5750	20221216	-31.57	3665	20230726	7.37	5480	-28.19	20230202	3665	7.37	20230726	5750	-31.57	20221216	3665	7.37	20230726	0.19	N	078020	5000	2774 억		377103	N	N	0	N	00	N
86	20231214	120645	57	100.00	KOSDAQ		금융	N	N	N	N		N	3940	25	2	0.64	68797560	17452	18.25	3965	3975	3920	5080	2745	3915	3942.10	0.68	0	-1434	4155	4035	3975	3855	3795	4005	3825	2774	1165	5000	2740	5	1	55481190	2186	9.66	0.30	12	0.03	408.00	13272.00	5750	20221216	-31.48	3665	20230726	7.50	5480	-28.10	20230202	3665	7.50	20230726	5750	-31.48	20221216	3665	7.50	20230726	0.19	N	078020	5000	2774 억		377103	N	N	0	N	00	N
87	20231214	110618	57	100.00	KOSDAQ		금융	N	N	N	N		N	3920	5	2	0.13	44353035	11234	11.75	3965	3975	3920	5080	2745	3915	3948.11	0.68	0	-1584	4155	4035	3975	3855	3795	4005	3825	2774	1165	5000	2740	5	1	55481190	2175	9.61	0.30	12	0.02	408.00	13272.00	5750	20221216	-31.83	3665	20230726	6.96	5480	-28.47	20230202	3665	6.96	20230726	5750	-31.83	20221216	3665	6.96	20230726	0.19	N	078020	5000	2774 억		377103	N	N	0	N	00	N
88	20231214	100611	57	100.00	KOSDAQ		금융	N	N	N	N		N	3935	20	2	0.51	30122475	7610	7.96	3965	3975	3935	5080	2745	3915	3958.28	0.68	0	-1391	4155	4035	3975	3855	3795	4005	3825	2774	1165	5000	2740	5	1	55481190	2183	9.64	0.30	12	0.01	408.00	13272.00	5750	20221216	-31.57	3665	20230726	7.37	5480	-28.19	20230202	3665	7.37	20230726	5750	-31.57	20221216	3665	7.37	20230726	0.19	N	078020	5000	2774 억		377103	N	N	0	N	00	N
89	20231214	090551	57	100.00	KOSDAQ		금융	N	N	N	N		N	3960	45	2	1.15	8140565	2054	2.15	3965	3965	3950	5080	2745	3915	3963.27	0.68	0	-295	4155	4035	3975	3855	3795	4005	3825	2774	1165	5000	2740	5	1	55481190	2197	9.71	0.30	12	0.00	408.00	13272.00	5750	20221216	-31.13	3665	20230726	8.05	5480	-27.74	20230202	3665	8.05	20230726	5750	-31.13	20221216	3665	8.05	20230726	0.19	N	078020	5000	2774 억		377103	N	N	0	N	00	N
90	20231213	160615	57	100.00	KOSDAQ		금융	N	N	N	N		N	3915	-115	5	-2.85	377706610	95626	405.25	4070	4095	3915	5230	2825	4030	3949.83	0.67	0	4853	4106	4067	4046	4007	3986	4057	3997	2774	1200	5000	2820	5	1	55481190	2172	9.60	0.29	12	0.17	408.00	13272.00	5750	20221216	-31.91	3665	20230726	6.82	5480	-28.56	20230202	3665	6.82	20230726	5750	-31.91	20221216	3665	6.82	20230726	0.19	N	078020	5000	2774 억		370089	N	N	0	N	00	N
91	20231213	150629	57	100.00	KOSDAQ		금융	N	N	N	N		N	3925	-105	5	-2.61	370355380	93749	397.29	4070	4095	3915	5230	2825	4030	3950.50	0.67	0	4887	4106	4067	4046	4007	3986	4057	3997	2774	1200	5000	2820	5	1	55481190	2178	9.62	0.30	12	0.17	408.00	13272.00	5750	20221216	-31.74	3665	20230726	7.09	5480	-28.38	20230202	3665	7.09	20230726	5750	-31.74	20221216	3665	7.09	20230726	0.19	N	078020	5000	2774 억		370089	N	N	0	N	00	N
92	20231213	140628	57	100.00	KOSDAQ		금융	N	N	N	N		N	3930	-100	5	-2.48	323231240	81733	346.37	4070	4095	3925	5230	2825	4030	3954.72	0.67	0	5165	4106	4067	4046	4007	3986	4057	3997	2774	1200	5000	2820	5	1	55481190	2180	9.63	0.30	12	0.15	408.00	13272.00	5750	20221216	-31.65	3665	20230726	7.23	5480	-28.28	20230202	3665	7.23	20230726	5750	-31.65	20221216	3665	7.23	20230726	0.19	N	078020	5000	2774 억		370089	N	N	0	N	00	N
93	20231213	130628	57	100.00	KOSDAQ		금융	N	N	N	N		N	3950	-80	5	-1.99	238450985	60182	255.04	4070	4095	3930	5230	2825	4030	3962.16	0.67	0	2259	4106	4067	4046	4007	3986	4057	3997	2774	1200	5000	2820	5	1	55481190	2192	9.68	0.30	12	0.11	408.00	13272.00	5750	20221216	-31.30	3665	20230726	7.78	5480	-27.92	20230202	3665	7.78	20230726	5750	-31.30	20221216	3665	7.78	20230726	0.19	N	078020	5000	2774 억		370089	N	N	0	N	00	N
94	20231213	120626	57	100.00	KOSDAQ		금융	N	N	N	N		N	3945	-85	5	-2.11	163261075	41099	174.17	4070	4095	3945	5230	2825	4030	3972.39	0.67	0	819	4106	4067	4046	4007	3986	4057	3997	2774	1200	5000	2820	5	1	55481190	2189	9.67	0.30	12	0.07	408.00	13272.00	5750	20221216	-31.39	3665	20230726	7.64	5480	-28.01	20230202	3665	7.64	20230726	5750	-31.39	20221216	3665	7.64	20230726	0.19	N	078020	5000	2774 억		370089	N	N	0	N	00	N
95	20231213	110628	57	100.00	KOSDAQ		금융	N	N	N	N		N	3970	-60	5	-1.49	70371615	17611	74.63	4070	4095	3965	5230	2825	4030	3995.89	0.67	0	-668	4106	4067	4046	4007	3986	4057	3997	2774	1200	5000	2820	5	1	55481190	2203	9.73	0.30	12	0.03	408.00	13272.00	5750	20221216	-30.96	3665	20230726	8.32	5480	-27.55	20230202	3665	8.32	20230726	5750	-30.96	20221216	3665	8.32	20230726	0.19	N	078020	5000	2774 억		370089	N	N	0	N	00	N
96	20231213	100631	57	100.00	KOSDAQ		금융	N	N	N	N		N	3995	-35	5	-0.87	39557620	9870	41.83	4070	4095	3995	5230	2825	4030	4007.86	0.67	0	-1681	4106	4067	4046	4007	3986	4057	3997	2774	1200	5000	2820	5	1	55481190	2216	9.79	0.30	12	0.02	408.00	13272.00	5750	20221216	-30.52	3665	20230726	9.00	5480	-27.10	20230202	3665	9.00	20230726	5750	-30.52	20221216	3665	9.00	20230726	0.19	N	078020	5000	2774 억		370089	N	N	0	N	00	N
97	20231213	090622	57	100.00	KOSDAQ		금융	N	N	N	N		N	4040	10	2	0.25	77405	19	0.08	4070	4095	4040	5230	2825	4030	4073.95	0.67	0	0	4106	4067	4046	4007	3986	4057	3997	2774	1200	5000	2820	5	1	55481190	2241	9.90	0.30	12	0.00	408.00	13272.00	5750	20221216	-29.74	3665	20230726	10.23	5480	-26.28	20230202	3665	10.23	20230726	5750	-29.74	20221216	3665	10.23	20230726	0.19	N	078020	5000	2774 억		370089	N	N	0	N	00	N
98	20231212	160601	57	100.00	KOSDAQ		금융	N	N	N	N		N	4030	-45	5	-1.10	95466465	23587	145.00	4085	4085	4025	5290	2855	4075	4047.55	0.67	0	-3195	4161	4117	4066	4022	3971	4092	3997	2774	1215	5000	2850	5	1	55481190	2236	9.88	0.30	12	0.04	408.00	13272.00	5750	20221216	-29.91	3665	20230726	9.96	5480	-26.46	20230202	3665	9.96	20230726	5750	-29.91	20221216	3665	9.96	20230726	0.20	N	078020	5000	2774 억		372395	N	N	0	N	00	N
99	20231212	150607	57	100.00	KOSDAQ		금융	N	N	N	N		N	4035	-40	5	-0.98	83129390	20527	126.19	4085	4085	4025	5290	2855	4075	4049.76	0.67	0	-3212	4161	4117	4066	4022	3971	4092	3997	2774	1215	5000	2850	5	1	55481190	2239	9.89	0.30	12	0.04	408.00	13272.00	5750	20221216	-29.83	3665	20230726	10.10	5480	-26.37	20230202	3665	10.10	20230726	5750	-29.83	20221216	3665	10.10	20230726	0.20	N	078020	5000	2774 억		372395	N	N	0	N	00	N
100	20231212	140538	57	100.00	KOSDAQ		금융	N	N	N	N		N	4040	-35	5	-0.86	68826605	16983	104.40	4085	4085	4040	5290	2855	4075	4052.68	0.67	0	-2174	4161	4117	4066	4022	3971	4092	3997	2774	1215	5000	2850	5	1	55481190	2241	9.90	0.30	12	0.03	408.00	13272.00	5750	20221216	-29.74	3665	20230726	10.23	5480	-26.28	20230202	3665	10.23	20230726	5750	-29.74	20221216	3665	10.23	20230726	0.20	N	078020	5000	2774 억		372395	N	N	0	N	00	N
101	20231212	130536	57	100.00	KOSDAQ		금융	N	N	N	N		N	4050	-25	5	-0.61	50623305	12481	76.73	4085	4085	4040	5290	2855	4075	4056.03	0.67	0	-2803	4161	4117	4066	4022	3971	4092	3997	2774	1215	5000	2850	5	1	55481190	2247	9.93	0.31	12	0.02	408.00	13272.00	5750	20221216	-29.57	3665	20230726	10.50	5480	-26.09	20230202	3665	10.50	20230726	5750	-29.57	20221216	3665	10.50	20230726	0.20	N	078020	5000	2774 억		372395	N	N	0	N	00	N
102	20231212	120535	57	100.00	KOSDAQ		금융	N	N	N	N		N	4050	-25	5	-0.61	45829300	11297	69.45	4085	4085	4040	5290	2855	4075	4056.77	0.67	0	-2879	4161	4117	4066	4022	3971	4092	3997	2774	1215	5000	2850	5	1	55481190	2247	9.93	0.31	12	0.02	408.00	13272.00	5750	20221216	-29.57	3665	20230726	10.50	5480	-26.09	20230202	3665	10.50	20230726	5750	-29.57	20221216	3665	10.50	20230726	0.20	N	078020	5000	2774 억		372395	N	N	0	N	00	N
103	20231212	110542	57	100.00	KOSDAQ		금융	N	N	N	N		N	4060	-15	5	-0.37	45156905	11131	68.43	4085	4085	4040	5290	2855	4075	4056.86	0.67	0	-2878	4161	4117	4066	4022	3971	4092	3997	2774	1215	5000	2850	5	1	55481190	2253	9.95	0.31	12	0.02	408.00	13272.00	5750	20221216	-29.39	3665	20230726	10.78	5480	-25.91	20230202	3665	10.78	20230726	5750	-29.39	20221216	3665	10.78	20230726	0.20	N	078020	5000	2774 억		372395	N	N	0	N	00	N
104	20231212	100603	57	100.00	KOSDAQ		금융	N	N	N	N		N	4050	-25	5	-0.61	7397005	1818	11.18	4085	4085	4050	5290	2855	4075	4068.76	0.67	0	-798	4161	4117	4066	4022	3971	4092	3997	2774	1215	5000	2850	5	1	55481190	2247	9.93	0.31	12	0.00	408.00	13272.00	5750	20221216	-29.57	3665	20230726	10.50	5480	-26.09	20230202	3665	10.50	20230726	5750	-29.57	20221216	3665	10.50	20230726	0.20	N	078020	5000	2774 억		372395	N	N	0	N	00	N
105	20231212	090602	57	100.00	KOSDAQ		금융	N	N	N	N		N	4075	0	3	0.00	2303505	564	3.47	4085	4085	4075	5290	2855	4075	4084.23	0.67	0	-528	4161	4117	4066	4022	3971	4092	3997	2774	1215	5000	2850	5	1	55481190	2261	9.99	0.31	12	0.00	408.00	13272.00	5750	20221216	-29.13	3665	20230726	11.19	5480	-25.64	20230202	3665	11.19	20230726	5750	-29.13	20221216	3665	11.19	20230726	0.20	N	078020	5000	2774 억		372395	N	N	0	N	00	N
106	20231211	160604	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4075	-15	5	-0.37	65976865	16266	53.18	4090	4110	4015	5310	2865	4090	4056.12	0.67	-302	-337	4186	4137	4106	4057	4026	4122	4042	2774	1220	5000	2860	5	1	55481190	2261	9.99	0.31	12	0.03	408.00	13272.00	5750	20221216	-29.13	3665	20230726	11.19	5480	-25.64	20230202	3665	11.19	20230726	5750	-29.13	20221216	3665	11.19	20230726	0.20	N	078020	5000	2774 억		371358	N	N	0	N	00	N
107	20231211	150601	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4070	-20	5	-0.49	64380040	15873	51.90	4090	4110	4015	5310	2865	4090	4055.95	0.67	-302	-548	4186	4137	4106	4057	4026	4122	4042	2774	1220	5000	2860	5	1	55481190	2258	9.98	0.31	12	0.03	408.00	13272.00	5750	20221216	-29.22	3665	20230726	11.05	5480	-25.73	20230202	3665	11.05	20230726	5750	-29.22	20221216	3665	11.05	20230726	0.20	N	078020	5000	2774 억		371358	N	N	0	N	00	N
108	20231211	140601	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4035	-55	5	-1.34	62392435	15383	50.29	4090	4110	4015	5310	2865	4090	4055.93	0.67	-302	-578	4186	4137	4106	4057	4026	4122	4042	2774	1220	5000	2860	5	1	55481190	2239	9.89	0.30	12	0.03	408.00	13272.00	5750	20221216	-29.83	3665	20230726	10.10	5480	-26.37	20230202	3665	10.10	20230726	5750	-29.83	20221216	3665	10.10	20230726	0.20	N	078020	5000	2774 억		371358	N	N	0	N	00	N
109	20231211	130604	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4055	-35	5	-0.86	52989795	13056	42.69	4090	4110	4015	5310	2865	4090	4058.65	0.67	-302	-177	4186	4137	4106	4057	4026	4122	4042	2774	1220	5000	2860	5	1	55481190	2250	9.94	0.31	12	0.02	408.00	13272.00	5750	20221216	-29.48	3665	20230726	10.64	5480	-26.00	20230202	3665	10.64	20230726	5750	-29.48	20221216	3665	10.64	20230726	0.20	N	078020	5000	2774 억		371358	N	N	0	N	00	N
110	20231211	120602	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4065	-25	5	-0.61	30952495	7593	24.83	4090	4110	4060	5310	2865	4090	4076.45	0.67	-302	-1159	4186	4137	4106	4057	4026	4122	4042	2774	1220	5000	2860	5	1	55481190	2255	9.96	0.31	12	0.01	408.00	13272.00	5750	20221216	-29.30	3665	20230726	10.91	5480	-25.82	20230202	3665	10.91	20230726	5750	-29.30	20221216	3665	10.91	20230726	0.20	N	078020	5000	2774 억		371358	N	N	0	N	00	N
111	20231211	110600	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4080	-10	5	-0.24	15118675	3703	12.11	4090	4110	4070	5310	2865	4090	4082.82	0.67	-302	-708	4186	4137	4106	4057	4026	4122	4042	2774	1220	5000	2860	5	1	55481190	2264	10.00	0.31	12	0.01	408.00	13272.00	5750	20221216	-29.04	3665	20230726	11.32	5480	-25.55	20230202	3665	11.32	20230726	5750	-29.04	20221216	3665	11.32	20230726	0.20	N	078020	5000	2774 억		371358	N	N	0	N	00	N
112	20231211	100559	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4090	0	3	0.00	10314755	2526	8.26	4090	4110	4070	5310	2865	4090	4083.43	0.67	-302	-13	4186	4137	4106	4057	4026	4122	4042	2774	1220	5000	2860	5	1	55481190	2269	10.02	0.31	12	0.00	408.00	13272.00	5750	20221216	-28.87	3665	20230726	11.60	5480	-25.36	20230202	3665	11.60	20230726	5750	-28.87	20221216	3665	11.60	20230726	0.20	N	078020	5000	2774 억		371358	N	N	0	N	00	N
113	20231211	090558	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4085	-5	5	-0.12	981550	240	0.78	4090	4095	4085	5310	2865	4090	4089.79	0.67	-302	0	4186	4137	4106	4057	4026	4122	4042	2774	1220	5000	2860	5	1	55481190	2266	10.01	0.31	12	0.00	408.00	13272.00	5750	20221216	-28.96	3665	20230726	11.46	5480	-25.46	20230202	3665	11.46	20230726	5750	-28.96	20221216	3665	11.46	20230726	0.20	N	078020	5000	2774 억		371358	N	N	0	N	00	N
114	20231208	160553	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4090	-40	5	-0.97	125833940	30585	57.77	4100	4155	4075	5360	2895	4130	4114.28	0.67	0	-518	4206	4167	4096	4057	3986	4187	4077	2774	1230	5000	2890	5	1	55481190	2269	10.02	0.31	12	0.06	408.00	13272.00	5750	20221216	-28.87	3665	20230726	11.60	5480	-25.36	20230202	3665	11.60	20230726	5750	-28.87	20221216	3665	11.60	20230726	0.20	N	078020	5000	2774 억		371611	N	N	0	N	00	N
115	20231208	150556	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4100	-30	5	-0.73	118217195	28724	54.25	4100	4155	4075	5360	2895	4130	4115.62	0.67	0	-197	4206	4167	4096	4057	3986	4187	4077	2774	1230	5000	2890	5	1	55481190	2275	10.05	0.31	12	0.05	408.00	13272.00	5750	20221216	-28.70	3665	20230726	11.87	5480	-25.18	20230202	3665	11.87	20230726	5750	-28.70	20221216	3665	11.87	20230726	0.20	N	078020	5000	2774 억		371611	N	N	0	N	00	N
116	20231208	140554	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4115	-15	5	-0.36	102317235	24837	46.91	4100	4155	4090	5360	2895	4130	4119.55	0.67	0	-543	4206	4167	4096	4057	3986	4187	4077	2774	1230	5000	2890	5	1	55481190	2283	10.09	0.31	12	0.04	408.00	13272.00	5750	20221216	-28.43	3665	20230726	12.28	5480	-24.91	20230202	3665	12.28	20230726	5750	-28.43	20221216	3665	12.28	20230726	0.20	N	078020	5000	2774 억		371611	N	N	0	N	00	N
117	20231208	130555	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4110	-20	5	-0.48	91596910	22224	41.98	4100	4155	4090	5360	2895	4130	4121.53	0.67	0	-876	4206	4167	4096	4057	3986	4187	4077	2774	1230	5000	2890	5	1	55481190	2280	10.07	0.31	12	0.04	408.00	13272.00	5750	20221216	-28.52	3665	20230726	12.14	5480	-25.00	20230202	3665	12.14	20230726	5750	-28.52	20221216	3665	12.14	20230726	0.20	N	078020	5000	2774 억		371611	N	N	0	N	00	N
118	20231208	120551	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4105	-25	5	-0.61	74751085	18115	34.22	4100	4155	4100	5360	2895	4130	4126.47	0.67	0	-914	4206	4167	4096	4057	3986	4187	4077	2774	1230	5000	2890	5	1	55481190	2278	10.06	0.31	12	0.03	408.00	13272.00	5750	20221216	-28.61	3665	20230726	12.01	5480	-25.09	20230202	3665	12.01	20230726	5750	-28.61	20221216	3665	12.01	20230726	0.20	N	078020	5000	2774 억		371611	N	N	0	N	00	N
119	20231208	110550	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4110	-20	5	-0.48	61907925	14993	28.32	4100	4155	4100	5360	2895	4130	4129.12	0.67	0	-807	4206	4167	4096	4057	3986	4187	4077	2774	1230	5000	2890	5	1	55481190	2280	10.07	0.31	12	0.03	408.00	13272.00	5750	20221216	-28.52	3665	20230726	12.14	5480	-25.00	20230202	3665	12.14	20230726	5750	-28.52	20221216	3665	12.14	20230726	0.20	N	078020	5000	2774 억		371611	N	N	0	N	00	N
120	20231208	100557	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4135	5	2	0.12	48055840	11636	21.98	4100	4155	4100	5360	2895	4130	4129.93	0.67	0	-394	4206	4167	4096	4057	3986	4187	4077	2774	1230	5000	2890	5	1	55481190	2294	10.13	0.31	12	0.02	408.00	13272.00	5750	20221216	-28.09	3665	20230726	12.82	5480	-24.54	20230202	3665	12.82	20230726	5750	-28.09	20221216	3665	12.82	20230726	0.20	N	078020	5000	2774 억		371611	N	N	0	N	00	N
121	20231208	090549	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4150	20	2	0.48	10250005	2494	4.71	4100	4150	4100	5360	2895	4130	4109.87	0.67	0	401	4206	4167	4096	4057	3986	4187	4077	2774	1230	5000	2890	5	1	55481190	2302	10.17	0.31	12	0.00	408.00	13272.00	5750	20221216	-27.83	3665	20230726	13.23	5480	-24.27	20230202	3665	13.23	20230726	5750	-27.83	20221216	3665	13.23	20230726	0.20	N	078020	5000	2774 억		371611	N	N	0	N	00	N
122	20231207	160551	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4130	55	2	1.35	216322475	52804	164.60	4075	4135	4025	5290	2855	4075	4096.91	0.68	0	-4844	4155	4115	4050	4010	3945	4135	4030	2774	1215	5000	2850	5	1	55481190	2291	10.12	0.31	12	0.10	408.00	13272.00	5750	20221216	-28.17	3665	20230726	12.69	5480	-24.64	20230202	3665	12.69	20230726	5750	-28.17	20221216	3665	12.69	20230726	0.20	N	078020	5000	2774 억		377771	N	N	0	N	00	N
123	20231207	150552	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4130	55	2	1.35	203171835	49620	154.67	4075	4135	4025	5290	2855	4075	4094.77	0.68	0	-5033	4155	4115	4050	4010	3945	4135	4030	2774	1215	5000	2850	5	1	55481190	2291	10.12	0.31	12	0.09	408.00	13272.00	5750	20221216	-28.17	3665	20230726	12.69	5480	-24.64	20230202	3665	12.69	20230726	5750	-28.17	20221216	3665	12.69	20230726	0.20	N	078020	5000	2774 억		377771	N	N	0	N	00	N
124	20231207	140548	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4080	5	2	0.12	137030645	33526	104.50	4075	4110	4025	5290	2855	4075	4087.50	0.68	0	-8688	4155	4115	4050	4010	3945	4135	4030	2774	1215	5000	2850	5	1	55481190	2264	10.00	0.31	12	0.06	408.00	13272.00	5750	20221216	-29.04	3665	20230726	11.32	5480	-25.55	20230202	3665	11.32	20230726	5750	-29.04	20221216	3665	11.32	20230726	0.20	N	078020	5000	2774 억		377771	N	N	0	N	00	N
125	20231207	130549	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4090	15	2	0.37	121680975	29767	92.79	4075	4110	4025	5290	2855	4075	4088.02	0.68	0	-9554	4155	4115	4050	4010	3945	4135	4030	2774	1215	5000	2850	5	1	55481190	2269	10.02	0.31	12	0.05	408.00	13272.00	5750	20221216	-28.87	3665	20230726	11.60	5480	-25.36	20230202	3665	11.60	20230726	5750	-28.87	20221216	3665	11.60	20230726	0.20	N	078020	5000	2774 억		377771	N	N	0	N	00	N
126	20231207	120551	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4080	5	2	0.12	112239800	27453	85.57	4075	4110	4025	5290	2855	4075	4088.71	0.68	0	-9674	4155	4115	4050	4010	3945	4135	4030	2774	1215	5000	2850	5	1	55481190	2264	10.00	0.31	12	0.05	408.00	13272.00	5750	20221216	-29.04	3665	20230726	11.32	5480	-25.55	20230202	3665	11.32	20230726	5750	-29.04	20221216	3665	11.32	20230726	0.20	N	078020	5000	2774 억		377771	N	N	0	N	00	N
127	20231207	110547	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4080	5	2	0.12	101400255	24803	77.31	4075	4110	4025	5290	2855	4075	4088.52	0.68	0	-9343	4155	4115	4050	4010	3945	4135	4030	2774	1215	5000	2850	5	1	55481190	2264	10.00	0.31	12	0.04	408.00	13272.00	5750	20221216	-29.04	3665	20230726	11.32	5480	-25.55	20230202	3665	11.32	20230726	5750	-29.04	20221216	3665	11.32	20230726	0.20	N	078020	5000	2774 억		377771	N	N	0	N	00	N
128	20231207	100546	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4100	25	2	0.61	39577920	9739	30.36	4075	4100	4025	5290	2855	4075	4063.20	0.68	0	243	4155	4115	4050	4010	3945	4135	4030	2774	1215	5000	2850	5	1	55481190	2275	10.05	0.31	12	0.02	408.00	13272.00	5750	20221216	-28.70	3665	20230726	11.87	5480	-25.18	20230202	3665	11.87	20230726	5750	-28.70	20221216	3665	11.87	20230726	0.20	N	078020	5000	2774 억		377771	N	N	0	N	00	N
129	20231207	090552	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4075	0	3	0.00	17578275	4324	13.48	4075	4100	4045	5290	2855	4075	4063.88	0.68	0	-16	4155	4115	4050	4010	3945	4135	4030	2774	1215	5000	2850	5	1	55481190	2261	9.99	0.31	12	0.01	408.00	13272.00	5750	20221216	-29.13	3665	20230726	11.19	5480	-25.64	20230202	3665	11.19	20230726	5750	-29.13	20221216	3665	11.19	20230726	0.20	N	078020	5000	2774 억		377771	N	N	0	N	00	N
130	20231206	160542	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4075	15	2	0.37	129943535	31955	93.95	3985	4090	3985	5270	2845	4060	4066.45	0.68	0	1886	4120	4090	4045	4015	3970	4105	4030	2774	1210	5000	2840	5	1	55481190	2261	9.99	0.31	12	0.06	408.00	13272.00	5750	20221216	-29.13	3665	20230726	11.19	5480	-25.64	20230202	3665	11.19	20230726	5750	-29.13	20221216	3665	11.19	20230726	0.20	N	078020	5000	2774 억		375885	N	N	0	N	00	N
131	20231206	150552	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4080	20	2	0.49	123428240	30356	89.25	3985	4090	3985	5270	2845	4060	4066.02	0.68	0	1716	4120	4090	4045	4015	3970	4105	4030	2774	1210	5000	2840	5	1	55481190	2264	10.00	0.31	12	0.05	408.00	13272.00	5750	20221216	-29.04	3665	20230726	11.32	5480	-25.55	20230202	3665	11.32	20230726	5750	-29.04	20221216	3665	11.32	20230726	0.20	N	078020	5000	2774 억		375885	N	N	0	N	00	N
132	20231206	140550	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4085	25	2	0.62	107858280	26541	78.04	3985	4090	3985	5270	2845	4060	4063.84	0.68	0	1597	4120	4090	4045	4015	3970	4105	4030	2774	1210	5000	2840	5	1	55481190	2266	10.01	0.31	12	0.05	408.00	13272.00	5750	20221216	-28.96	3665	20230726	11.46	5480	-25.46	20230202	3665	11.46	20230726	5750	-28.96	20221216	3665	11.46	20230726	0.20	N	078020	5000	2774 억		375885	N	N	0	N	00	N
133	20231206	130545	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4030	-30	5	-0.74	56929835	14042	41.29	3985	4090	3985	5270	2845	4060	4054.25	0.68	0	1091	4120	4090	4045	4015	3970	4105	4030	2774	1210	5000	2840	5	1	55481190	2236	9.88	0.30	12	0.03	408.00	13272.00	5750	20221216	-29.91	3665	20230726	9.96	5480	-26.46	20230202	3665	9.96	20230726	5750	-29.91	20221216	3665	9.96	20230726	0.20	N	078020	5000	2774 억		375885	N	N	0	N	00	N
134	20231206	120541	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4050	-10	5	-0.25	51714335	12751	37.49	3985	4090	3985	5270	2845	4060	4055.71	0.68	0	789	4120	4090	4045	4015	3970	4105	4030	2774	1210	5000	2840	5	1	55481190	2247	9.93	0.31	12	0.02	408.00	13272.00	5750	20221216	-29.57	3665	20230726	10.50	5480	-26.09	20230202	3665	10.50	20230726	5750	-29.57	20221216	3665	10.50	20230726	0.20	N	078020	5000	2774 억		375885	N	N	0	N	00	N
135	20231206	110552	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4060	0	3	0.00	48461620	11949	35.13	3985	4090	3985	5270	2845	4060	4055.71	0.68	0	357	4120	4090	4045	4015	3970	4105	4030	2774	1210	5000	2840	5	1	55481190	2253	9.95	0.31	12	0.02	408.00	13272.00	5750	20221216	-29.39	3665	20230726	10.78	5480	-25.91	20230202	3665	10.78	20230726	5750	-29.39	20221216	3665	10.78	20230726	0.20	N	078020	5000	2774 억		375885	N	N	0	N	00	N
136	20231206	100548	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4065	5	2	0.12	16225810	4012	11.80	3985	4090	3985	5270	2845	4060	4044.32	0.68	0	131	4120	4090	4045	4015	3970	4105	4030	2774	1210	5000	2840	5	1	55481190	2255	9.96	0.31	12	0.01	408.00	13272.00	5750	20221216	-29.30	3665	20230726	10.91	5480	-25.82	20230202	3665	10.91	20230726	5750	-29.30	20221216	3665	10.91	20230726	0.20	N	078020	5000	2774 억		375885	N	N	0	N	00	N
137	20231206	090546	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4020	-40	5	-0.99	2777650	696	2.05	3985	4050	3985	5270	2845	4060	3990.88	0.68	0	29	4120	4090	4045	4015	3970	4105	4030	2774	1210	5000	2840	5	1	55481190	2230	9.85	0.30	12	0.00	408.00	13272.00	5750	20221216	-30.09	3665	20230726	9.69	5480	-26.64	20230202	3665	9.69	20230726	5750	-30.09	20221216	3665	9.69	20230726	0.20	N	078020	5000	2774 억		375885	N	N	0	N	00	N
138	20231205	160549	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4060	65	2	1.63	137107750	34006	26.90	4005	4075	4000	5190	2800	3995	4031.71	0.68	0	2896	4255	4125	4015	3885	3775	4190	3950	2774	1195	5000	2790	5	1	55481190	2253	9.95	0.31	12	0.06	408.00	13272.00	5750	20221216	-29.39	3665	20230726	10.78	5480	-25.91	20230202	3665	10.78	20230726	5750	-29.39	20221216	3665	10.78	20230726	0.20	N	078020	5000	2774 억		374858	N	N	0	N	00	N
139	20231205	150547	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4040	45	2	1.13	110988305	27548	21.79	4005	4075	4000	5190	2800	3995	4028.91	0.68	0	2492	4255	4125	4015	3885	3775	4190	3950	2774	1195	5000	2790	5	1	55481190	2241	9.90	0.30	12	0.05	408.00	13272.00	5750	20221216	-29.74	3665	20230726	10.23	5480	-26.28	20230202	3665	10.23	20230726	5750	-29.74	20221216	3665	10.23	20230726	0.20	N	078020	5000	2774 억		374858	N	N	0	N	00	N
140	20231205	140548	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4040	45	2	1.13	108583605	26952	21.32	4005	4075	4000	5190	2800	3995	4028.78	0.68	0	2421	4255	4125	4015	3885	3775	4190	3950	2774	1195	5000	2790	5	1	55481190	2241	9.90	0.30	12	0.05	408.00	13272.00	5750	20221216	-29.74	3665	20230726	10.23	5480	-26.28	20230202	3665	10.23	20230726	5750	-29.74	20221216	3665	10.23	20230726	0.20	N	078020	5000	2774 억		374858	N	N	0	N	00	N
141	20231205	130545	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4030	35	2	0.88	93268700	23155	18.31	4005	4075	4000	5190	2800	3995	4028.02	0.68	0	1284	4255	4125	4015	3885	3775	4190	3950	2774	1195	5000	2790	5	1	55481190	2236	9.88	0.30	12	0.04	408.00	13272.00	5750	20221216	-29.91	3665	20230726	9.96	5480	-26.46	20230202	3665	9.96	20230726	5750	-29.91	20221216	3665	9.96	20230726	0.20	N	078020	5000	2774 억		374858	N	N	0	N	00	N
142	20231205	120542	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4020	25	2	0.63	81298910	20181	15.96	4005	4075	4000	5190	2800	3995	4028.49	0.68	0	945	4255	4125	4015	3885	3775	4190	3950	2774	1195	5000	2790	5	1	55481190	2230	9.85	0.30	12	0.04	408.00	13272.00	5750	20221216	-30.09	3665	20230726	9.69	5480	-26.64	20230202	3665	9.69	20230726	5750	-30.09	20221216	3665	9.69	20230726	0.20	N	078020	5000	2774 억		374858	N	N	0	N	00	N
143	20231205	110542	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4025	30	2	0.75	72704600	18043	14.27	4005	4075	4000	5190	2800	3995	4029.52	0.68	0	429	4255	4125	4015	3885	3775	4190	3950	2774	1195	5000	2790	5	1	55481190	2233	9.87	0.30	12	0.03	408.00	13272.00	5750	20221216	-30.00	3665	20230726	9.82	5480	-26.55	20230202	3665	9.82	20230726	5750	-30.00	20221216	3665	9.82	20230726	0.20	N	078020	5000	2774 억		374858	N	N	0	N	00	N
144	20231205	100543	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4035	40	2	1.00	60586950	15030	11.89	4005	4075	4000	5190	2800	3995	4031.07	0.68	0	-296	4255	4125	4015	3885	3775	4190	3950	2774	1195	5000	2790	5	1	55481190	2239	9.89	0.30	12	0.03	408.00	13272.00	5750	20221216	-29.83	3665	20230726	10.10	5480	-26.37	20230202	3665	10.10	20230726	5750	-29.83	20221216	3665	10.10	20230726	0.20	N	078020	5000	2774 억		374858	N	N	0	N	00	N
145	20231205	090542	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	4055	60	2	1.50	12910165	3185	2.52	4005	4075	4005	5190	2800	3995	4053.43	0.68	0	-325	4255	4125	4015	3885	3775	4190	3950	2774	1195	5000	2790	5	1	55481190	2250	9.94	0.31	12	0.01	408.00	13272.00	5750	20221216	-29.48	3665	20230726	10.64	5480	-26.00	20230202	3665	10.64	20230726	5750	-29.48	20221216	3665	10.64	20230726	0.20	N	078020	5000	2774 억		374858	N	N	0	N	00	N
146	20231204	160542	57	100.00	KOSDAQ		금융	N	N	N	N		N	3995	65	2	1.65	507676320	125844	1220.96	3905	4145	3905	5100	2755	3930	4034.18	0.66	0	8361	3953	3941	3918	3906	3883	3947	3912	2774	1170	5000	2750	5	1	55481190	2216	9.79	0.30	12	0.23	408.00	13272.00	5750	20221216	-30.52	3665	20230726	9.00	5480	-27.10	20230202	3665	9.00	20230726	5750	-30.52	20221216	3665	9.00	20230726	0.21	N	078020	5000	2774 억		367449	N	N	0	N	00	N
147	20231204	150544	57	100.00	KOSDAQ		금융	N	N	N	N		N	4005	75	2	1.91	496098250	122946	1192.84	3905	4145	3905	5100	2755	3930	4035.09	0.66	0	7460	3953	3941	3918	3906	3883	3947	3912	2774	1170	5000	2750	5	1	55481190	2222	9.82	0.30	12	0.22	408.00	13272.00	5750	20221216	-30.35	3665	20230726	9.28	5480	-26.92	20230202	3665	9.28	20230726	5750	-30.35	20221216	3665	9.28	20230726	0.21	N	078020	5000	2774 억		367449	N	N	0	N	00	N
148	20231204	140540	57	100.00	KOSDAQ		금융	N	N	N	N		N	4025	95	2	2.42	482191545	119475	1159.16	3905	4145	3905	5100	2755	3930	4035.92	0.66	0	7908	3953	3941	3918	3906	3883	3947	3912	2774	1170	5000	2750	5	1	55481190	2233	9.87	0.30	12	0.22	408.00	13272.00	5750	20221216	-30.00	3665	20230726	9.82	5480	-26.55	20230202	3665	9.82	20230726	5750	-30.00	20221216	3665	9.82	20230726	0.21	N	078020	5000	2774 억		367449	N	N	0	N	00	N
149	20231204	130538	57	100.00	KOSDAQ		금융	N	N	N	N		N	3995	65	2	1.65	463788475	114888	1114.66	3905	4145	3905	5100	2755	3930	4036.87	0.66	0	6506	3953	3941	3918	3906	3883	3947	3912	2774	1170	5000	2750	5	1	55481190	2216	9.79	0.30	12	0.21	408.00	13272.00	5750	20221216	-30.52	3665	20230726	9.00	5480	-27.10	20230202	3665	9.00	20230726	5750	-30.52	20221216	3665	9.00	20230726	0.21	N	078020	5000	2774 억		367449	N	N	0	N	00	N
150	20231204	120538	57	100.00	KOSDAQ		금융	N	N	N	N		N	4025	95	2	2.42	428578630	106105	1029.45	3905	4145	3905	5100	2755	3930	4039.19	0.66	0	5818	3953	3941	3918	3906	3883	3947	3912	2774	1170	5000	2750	5	1	55481190	2233	9.87	0.30	12	0.19	408.00	13272.00	5750	20221216	-30.00	3665	20230726	9.82	5480	-26.55	20230202	3665	9.82	20230726	5750	-30.00	20221216	3665	9.82	20230726	0.21	N	078020	5000	2774 억		367449	N	N	0	N	00	N
151	20231204	110541	57	100.00	KOSDAQ		금융	N	N	N	N		N	4010	80	2	2.04	401960195	99455	964.93	3905	4145	3905	5100	2755	3930	4041.63	0.66	0	4130	3953	3941	3918	3906	3883	3947	3912	2774	1170	5000	2750	5	1	55481190	2225	9.83	0.30	12	0.18	408.00	13272.00	5750	20221216	-30.26	3665	20230726	9.41	5480	-26.82	20230202	3665	9.41	20230726	5750	-30.26	20221216	3665	9.41	20230726	0.21	N	078020	5000	2774 억		367449	N	N	0	N	00	N
152	20231204	100540	57	100.00	KOSDAQ		금융	N	N	N	N		N	4030	100	2	2.54	99782750	25056	243.10	3905	4050	3905	5100	2755	3930	3982.39	0.66	0	1062	3953	3941	3918	3906	3883	3947	3912	2774	1170	5000	2750	5	1	55481190	2236	9.88	0.30	12	0.05	408.00	13272.00	5750	20221216	-29.91	3665	20230726	9.96	5480	-26.46	20230202	3665	9.96	20230726	5750	-29.91	20221216	3665	9.96	20230726	0.21	N	078020	5000	2774 억		367449	N	N	0	N	00	N
153	20231204	090539	57	100.00	KOSDAQ		금융	N	N	N	N		N	3910	-20	5	-0.51	585755	150	1.46	3905	3910	3905	5100	2755	3930	3905.03	0.66	0	1	3953	3941	3918	3906	3883	3947	3912	2774	1170	5000	2750	5	1	55481190	2169	9.58	0.29	12	0.00	408.00	13272.00	5750	20221216	-32.00	3665	20230726	6.68	5480	-28.65	20230202	3665	6.68	20230726	5750	-32.00	20221216	3665	6.68	20230726	0.21	N	078020	5000	2774 억		367449	N	N	0	N	00	N
154	20231201	160540	57	100.00	KOSDAQ		금융	N	N	N	N		N	3930	25	2	0.64	40306265	10304	82.06	3905	3930	3895	5070	2735	3905	3911.71	0.66	0	928	3951	3927	3896	3872	3841	3912	3857	2774	1165	5000	2730	5	1	55481190	2180	9.63	0.30	12	0.02	408.00	13272.00	5750	20221216	-31.65	3665	20230726	7.23	5480	-28.28	20230202	3665	7.23	20230726	5750	-31.65	20221216	3665	7.23	20230726	0.21	N	078020	5000	2774 억		368130	N	N	0	N	00	N
155	20231201	150538	57	100.00	KOSDAQ		금융	N	N	N	N		N	3925	20	2	0.51	36295120	9283	73.93	3905	3925	3895	5070	2735	3905	3909.85	0.66	0	894	3951	3927	3896	3872	3841	3912	3857	2774	1165	5000	2730	5	1	55481190	2178	9.62	0.30	12	0.02	408.00	13272.00	5750	20221216	-31.74	3665	20230726	7.09	5480	-28.38	20230202	3665	7.09	20230726	5750	-31.74	20221216	3665	7.09	20230726	0.21	N	078020	5000	2774 억		368130	N	N	0	N	00	N
156	20231201	140539	57	100.00	KOSDAQ		금융	N	N	N	N		N	3905	0	3	0.00	34062610	8714	69.40	3905	3925	3895	5070	2735	3905	3908.95	0.66	0	864	3951	3927	3896	3872	3841	3912	3857	2774	1165	5000	2730	5	1	55481190	2167	9.57	0.29	12	0.02	408.00	13272.00	5750	20221216	-32.09	3665	20230726	6.55	5480	-28.74	20230202	3665	6.55	20230726	5750	-32.09	20221216	3665	6.55	20230726	0.21	N	078020	5000	2774 억		368130	N	N	0	N	00	N
157	20231201	130538	57	100.00	KOSDAQ		금융	N	N	N	N		N	3920	15	2	0.38	31212300	7985	63.59	3905	3925	3895	5070	2735	3905	3908.87	0.66	0	429	3951	3927	3896	3872	3841	3912	3857	2774	1165	5000	2730	5	1	55481190	2175	9.61	0.30	12	0.01	408.00	13272.00	5750	20221216	-31.83	3665	20230726	6.96	5480	-28.47	20230202	3665	6.96	20230726	5750	-31.83	20221216	3665	6.96	20230726	0.21	N	078020	5000	2774 억		368130	N	N	0	N	00	N
158	20231201	120543	57	100.00	KOSDAQ		금융	N	N	N	N		N	3920	15	2	0.38	26724390	6840	54.47	3905	3920	3895	5070	2735	3905	3907.07	0.66	0	312	3951	3927	3896	3872	3841	3912	3857	2774	1165	5000	2730	5	1	55481190	2175	9.61	0.30	12	0.01	408.00	13272.00	5750	20221216	-31.83	3665	20230726	6.96	5480	-28.47	20230202	3665	6.96	20230726	5750	-31.83	20221216	3665	6.96	20230726	0.21	N	078020	5000	2774 억		368130	N	N	0	N	00	N
159	20231201	110540	57	100.00	KOSDAQ		금융	N	N	N	N		N	3910	5	2	0.13	22222435	5690	45.31	3905	3920	3895	5070	2735	3905	3905.52	0.66	0	312	3951	3927	3896	3872	3841	3912	3857	2774	1165	5000	2730	5	1	55481190	2169	9.58	0.29	12	0.01	408.00	13272.00	5750	20221216	-32.00	3665	20230726	6.68	5480	-28.65	20230202	3665	6.68	20230726	5750	-32.00	20221216	3665	6.68	20230726	0.21	N	078020	5000	2774 억		368130	N	N	0	N	00	N
160	20231201	100543	57	100.00	KOSDAQ		금융	N	N	N	N		N	3915	10	2	0.26	8853140	2269	18.07	3905	3920	3895	5070	2735	3905	3901.78	0.66	0	116	3951	3927	3896	3872	3841	3912	3857	2774	1165	5000	2730	5	1	55481190	2172	9.60	0.29	12	0.00	408.00	13272.00	5750	20221216	-31.91	3665	20230726	6.82	5480	-28.56	20230202	3665	6.82	20230726	5750	-31.91	20221216	3665	6.82	20230726	0.21	N	078020	5000	2774 억		368130	N	N	0	N	00	N
161	20231201	090536	57	100.00	KOSDAQ		금융	N	N	N	N		N	3900	-5	5	-0.13	105420	27	0.22	3905	3905	3900	5070	2735	3905	3904.44	0.66	0	0	3951	3927	3896	3872	3841	3912	3857	2774	1165	5000	2730	5	1	55481190	2164	9.56	0.29	12	0.00	408.00	13272.00	5750	20221216	-32.17	3665	20230726	6.41	5480	-28.83	20230202	3665	6.41	20230726	5750	-32.17	20221216	3665	6.41	20230726	0.21	N	078020	5000	2774 억		368130	N	N	0	N	00	N