KissMeData/078070/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	12810	-60	5	-0.47	39678120	3089	147.31	12860	12910	12740	16730	9010	12870	12825.37	3.72	94	94	13076	12972	12826	12722	12576	13025	12775	103	3860	500	9260	10	1	18696628	2395	16.42	0.98	12	0.02	780.00	13120.00	16500	20221226	-22.36	11560	20230822	10.81	16500	-22.36	20230111	11560	10.81	20230822	16500	-22.36	20230111	11560	10.81	20230822	1.12	N	078070	500	103 억		694622	N	N	1	N	00	N
3	20231229	150710	57	100.00	KOSDAQ		금융	N	N	N	N		N	12810	-60	5	-0.47	39678120	3089	147.31	12860	12910	12740	16730	9010	12870	12825.37	3.72	94	94	13076	12972	12826	12722	12576	13025	12775	103	3860	500	9260	10	1	18696628	2395	16.42	0.98	12	0.02	780.00	13120.00	16500	20221226	-22.36	11560	20230822	10.81	16500	-22.36	20230111	11560	10.81	20230822	16500	-22.36	20230111	11560	10.81	20230822	1.12	N	078070	500	103 억		694622	N	N	1	N	00	N
4	20231229	140711	57	100.00	KOSDAQ		금융	N	N	N	N		N	12810	-60	5	-0.47	39678120	3089	147.31	12860	12910	12740	16730	9010	12870	12825.37	3.72	94	94	13076	12972	12826	12722	12576	13025	12775	103	3860	500	9260	10	1	18696628	2395	16.42	0.98	12	0.02	780.00	13120.00	16500	20221226	-22.36	11560	20230822	10.81	16500	-22.36	20230111	11560	10.81	20230822	16500	-22.36	20230111	11560	10.81	20230822	1.12	N	078070	500	103 억		694622	N	N	1	N	00	N
5	20231229	130710	57	100.00	KOSDAQ		금융	N	N	N	N		N	12810	-60	5	-0.47	39678120	3089	147.31	12860	12910	12740	16730	9010	12870	12825.37	3.72	94	94	13076	12972	12826	12722	12576	13025	12775	103	3860	500	9260	10	1	18696628	2395	16.42	0.98	12	0.02	780.00	13120.00	16500	20221226	-22.36	11560	20230822	10.81	16500	-22.36	20230111	11560	10.81	20230822	16500	-22.36	20230111	11560	10.81	20230822	1.12	N	078070	500	103 억		694622	N	N	1	N	00	N
6	20231229	120713	57	100.00	KOSDAQ		금융	N	N	N	N		N	12810	-60	5	-0.47	39678120	3089	147.31	12860	12910	12740	16730	9010	12870	12825.37	3.72	94	94	13076	12972	12826	12722	12576	13025	12775	103	3860	500	9260	10	1	18696628	2395	16.42	0.98	12	0.02	780.00	13120.00	16500	20221226	-22.36	11560	20230822	10.81	16500	-22.36	20230111	11560	10.81	20230822	16500	-22.36	20230111	11560	10.81	20230822	1.12	N	078070	500	103 억		694622	N	N	1	N	00	N
7	20231229	110642	57	100.00	KOSDAQ		금융	N	N	N	N		N	12810	-60	5	-0.47	39678120	3089	147.31	12860	12910	12740	16730	9010	12870	12825.37	3.72	94	94	13076	12972	12826	12722	12576	13025	12775	103	3860	500	9260	10	1	18696628	2395	16.42	0.98	12	0.02	780.00	13120.00	16500	20221226	-22.36	11560	20230822	10.81	16500	-22.36	20230111	11560	10.81	20230822	16500	-22.36	20230111	11560	10.81	20230822	1.12	N	078070	500	103 억		694622	N	N	1	N	00	N
8	20231229	100648	57	100.00	KOSDAQ		금융	N	N	N	N		N	12810	-60	5	-0.47	39678120	3089	147.31	12860	12910	12740	16730	9010	12870	12825.37	3.72	94	94	13076	12972	12826	12722	12576	13025	12775	103	3860	500	9260	10	1	18696628	2395	16.42	0.98	12	0.02	780.00	13120.00	16500	20221226	-22.36	11560	20230822	10.81	16500	-22.36	20230111	11560	10.81	20230822	16500	-22.36	20230111	11560	10.81	20230822	1.12	N	078070	500	103 억		694622	N	N	1	N	00	N
9	20231229	090648	57	100.00	KOSDAQ		금융	N	N	N	N		N	12810	-60	5	-0.47	39678120	3089	147.31	12860	12910	12740	16730	9010	12870	12825.37	3.72	94	94	13076	12972	12826	12722	12576	13025	12775	103	3860	500	9260	10	1	18696628	2395	16.42	0.98	12	0.02	780.00	13120.00	16500	20221226	-22.36	11560	20230822	10.81	16500	-22.36	20230111	11560	10.81	20230822	16500	-22.36	20230111	11560	10.81	20230822	1.12	N	078070	500	103 억		694622	N	N	1	N	00	N
10	20231228	160641	57	100.00	KOSDAQ		금융	N	N	N	N		N	12810	-60	5	-0.47	34897690	2721	129.76	12860	12910	12740	16730	9010	12870	12825.37	3.71	0	94	13076	12972	12826	12722	12576	13025	12775	103	3860	500	9260	10	1	18696628	2395	16.42	0.98	12	0.01	780.00	13120.00	16500	20221226	-22.36	11560	20230822	10.81	16500	-22.36	20230111	11560	10.81	20230822	16500	-22.36	20230111	11560	10.81	20230822	1.12	N	078070	500	103 억		694528	N	N	1	N	00	N
11	20231228	150648	57	100.00	KOSDAQ		금융	N	N	N	N		N	12850	-20	5	-0.16	28102860	2191	104.48	12860	12910	12740	16730	9010	12870	12826.50	3.71	0	100	13076	12972	12826	12722	12576	13025	12775	103	3860	500	9260	10	1	18696628	2403	16.47	0.98	12	0.01	780.00	13120.00	16500	20221226	-22.12	11560	20230822	11.16	16500	-22.12	20230111	11560	11.16	20230822	16500	-22.12	20230111	11560	11.16	20230822	1.12	N	078070	500	103 억		694528	N	N	0	N	00	N
12	20231228	140640	57	100.00	KOSDAQ		금융	N	N	N	N		N	12850	-20	5	-0.16	21567020	1682	80.21	12860	12910	12740	16730	9010	12870	12822.25	3.71	0	61	13076	12972	12826	12722	12576	13025	12775	103	3860	500	9260	10	1	18696628	2403	16.47	0.98	12	0.01	780.00	13120.00	16500	20221226	-22.12	11560	20230822	11.16	16500	-22.12	20230111	11560	11.16	20230822	16500	-22.12	20230111	11560	11.16	20230822	1.12	N	078070	500	103 억		694528	N	N	0	N	00	N
13	20231228	130641	57	100.00	KOSDAQ		금융	N	N	N	N		N	12860	-10	5	-0.08	19527350	1523	72.63	12860	12910	12740	16730	9010	12870	12821.63	3.71	0	48	13076	12972	12826	12722	12576	13025	12775	103	3860	500	9260	10	1	18696628	2404	16.49	0.98	12	0.01	780.00	13120.00	16500	20221226	-22.06	11560	20230822	11.25	16500	-22.06	20230111	11560	11.25	20230822	16500	-22.06	20230111	11560	11.25	20230822	1.12	N	078070	500	103 억		694528	N	N	0	N	00	N
14	20231228	120643	57	100.00	KOSDAQ		금융	N	N	N	N		N	12870	0	3	0.00	14004230	1094	52.17	12860	12870	12740	16730	9010	12870	12800.94	3.71	0	25	13076	12972	12826	12722	12576	13025	12775	103	3860	500	9260	10	1	18696628	2406	16.50	0.98	12	0.01	780.00	13120.00	16500	20221226	-22.00	11560	20230822	11.33	16500	-22.00	20230111	11560	11.33	20230822	16500	-22.00	20230111	11560	11.33	20230822	1.12	N	078070	500	103 억		694528	N	N	0	N	00	N
15	20231228	110644	57	100.00	KOSDAQ		금융	N	N	N	N		N	12830	-40	5	-0.31	8826090	691	32.95	12860	12870	12740	16730	9010	12870	12772.92	3.71	0	0	13076	12972	12826	12722	12576	13025	12775	103	3860	500	9260	10	1	18696628	2399	16.45	0.98	12	0.00	780.00	13120.00	16500	20221226	-22.24	11560	20230822	10.99	16500	-22.24	20230111	11560	10.99	20230822	16500	-22.24	20230111	11560	10.99	20230822	1.12	N	078070	500	103 억		694528	N	N	0	N	00	N
16	20231228	100641	57	100.00	KOSDAQ		금융	N	N	N	N		N	12830	-40	5	-0.31	7470420	585	27.90	12860	12870	12740	16730	9010	12870	12769.95	3.71	0	0	13076	12972	12826	12722	12576	13025	12775	103	3860	500	9260	10	1	18696628	2399	16.45	0.98	12	0.00	780.00	13120.00	16500	20221226	-22.24	11560	20230822	10.99	16500	-22.24	20230111	11560	10.99	20230822	16500	-22.24	20230111	11560	10.99	20230822	1.12	N	078070	500	103 억		694528	N	N	0	N	00	N
17	20231228	090641	57	100.00	KOSDAQ		금융	N	N	N	N		N	12870	0	3	0.00	205910	16	0.76	12860	12870	12860	16730	9010	12870	12869.38	3.71	0	0	13076	12972	12826	12722	12576	13025	12775	103	3860	500	9260	10	1	18696628	2406	16.50	0.98	12	0.00	780.00	13120.00	16500	20221226	-22.00	11560	20230822	11.33	16500	-22.00	20230111	11560	11.33	20230822	16500	-22.00	20230111	11560	11.33	20230822	1.12	N	078070	500	103 억		694528	N	N	0	N	00	N
18	20231227	160636	57	100.00	KOSDAQ		금융	N	N	N	N		N	12870	-30	5	-0.23	26787780	2094	61.77	12800	12930	12680	16770	9030	12900	12792.64	3.71	0	21	13086	12992	12876	12782	12666	12935	12725	103	3870	500	9280	10	1	18696628	2406	16.50	0.98	12	0.01	780.00	13120.00	16500	20221226	-22.00	11560	20230822	11.33	16500	-22.00	20230111	11560	11.33	20230822	16500	-22.00	20230111	11560	11.33	20230822	1.12	N	078070	500	103 억		694507	N	N	0	N	00	N
19	20231227	150645	57	100.00	KOSDAQ		금융	N	N	N	N		N	12800	-100	5	-0.78	20785920	1626	47.96	12800	12930	12680	16770	9030	12900	12783.47	3.71	0	43	13086	12992	12876	12782	12666	12935	12725	103	3870	500	9280	10	1	18696628	2393	16.41	0.98	12	0.01	780.00	13120.00	16500	20221226	-22.42	11560	20230822	10.73	16500	-22.42	20230111	11560	10.73	20230822	16500	-22.42	20230111	11560	10.73	20230822	1.12	N	078070	500	103 억		694507	N	N	0	N	00	N
20	20231227	140643	57	100.00	KOSDAQ		금융	N	N	N	N		N	12860	-40	5	-0.31	19810600	1550	45.72	12800	12930	12680	16770	9030	12900	12781.03	3.71	0	43	13086	12992	12876	12782	12666	12935	12725	103	3870	500	9280	10	1	18696628	2404	16.49	0.98	12	0.01	780.00	13120.00	16500	20221226	-22.06	11560	20230822	11.25	16500	-22.06	20230111	11560	11.25	20230822	16500	-22.06	20230111	11560	11.25	20230822	1.12	N	078070	500	103 억		694507	N	N	0	N	00	N
21	20231227	130637	57	100.00	KOSDAQ		금융	N	N	N	N		N	12840	-60	5	-0.47	16855030	1320	38.94	12800	12930	12680	16770	9030	12900	12768.96	3.71	0	130	13086	12992	12876	12782	12666	12935	12725	103	3870	500	9280	10	1	18696628	2401	16.46	0.98	12	0.01	780.00	13120.00	16500	20221226	-22.18	11560	20230822	11.07	16500	-22.18	20230111	11560	11.07	20230822	16500	-22.18	20230111	11560	11.07	20230822	1.12	N	078070	500	103 억		694507	N	N	0	N	00	N
22	20231227	120638	57	100.00	KOSDAQ		금융	N	N	N	N		N	12840	-60	5	-0.47	16033550	1256	37.05	12800	12930	12680	16770	9030	12900	12765.57	3.71	0	166	13086	12992	12876	12782	12666	12935	12725	103	3870	500	9280	10	1	18696628	2401	16.46	0.98	12	0.01	780.00	13120.00	16500	20221226	-22.18	11560	20230822	11.07	16500	-22.18	20230111	11560	11.07	20230822	16500	-22.18	20230111	11560	11.07	20230822	1.12	N	078070	500	103 억		694507	N	N	0	N	00	N
23	20231227	110642	57	100.00	KOSDAQ		금융	N	N	N	N		N	12720	-180	5	-1.40	14750390	1156	34.10	12800	12930	12680	16770	9030	12900	12759.85	3.71	0	213	13086	12992	12876	12782	12666	12935	12725	103	3870	500	9280	10	1	18696628	2378	16.31	0.97	12	0.01	780.00	13120.00	16500	20221226	-22.91	11560	20230822	10.03	16500	-22.91	20230111	11560	10.03	20230822	16500	-22.91	20230111	11560	10.03	20230822	1.12	N	078070	500	103 억		694507	N	N	0	N	00	N
24	20231227	100642	57	100.00	KOSDAQ		금융	N	N	N	N		N	12800	-100	5	-0.78	12740650	999	29.47	12800	12930	12680	16770	9030	12900	12753.40	3.71	0	217	13086	12992	12876	12782	12666	12935	12725	103	3870	500	9280	10	1	18696628	2393	16.41	0.98	12	0.01	780.00	13120.00	16500	20221226	-22.42	11560	20230822	10.73	16500	-22.42	20230111	11560	10.73	20230822	16500	-22.42	20230111	11560	10.73	20230822	1.12	N	078070	500	103 억		694507	N	N	0	N	00	N
25	20231227	090644	57	100.00	KOSDAQ		금융	N	N	N	N		N	12760	-140	5	-1.09	652840	51	1.50	12800	12830	12760	16770	9030	12900	12800.78	3.71	0	13	13086	12992	12876	12782	12666	12935	12725	103	3870	500	9280	10	1	18696628	2386	16.36	0.97	12	0.00	780.00	13120.00	16500	20221226	-22.67	11560	20230822	10.38	16500	-22.67	20230111	11560	10.38	20230822	16500	-22.67	20230111	11560	10.38	20230822	1.12	N	078070	500	103 억		694507	N	N	0	N	00	N
26	20231226	160644	57	100.00	KOSDAQ		금융	N	N	N	N		N	12900	-20	5	-0.15	43472560	3385	93.79	12970	12970	12760	16790	9050	12920	12842.50	3.71	0	97	13033	12976	12893	12836	12753	13005	12865	103	3870	500	9300	10	1	18696628	2412	16.54	0.98	12	0.02	780.00	13120.00	16500	20221226	-21.82	11560	20230822	11.59	16500	-21.82	20230111	11560	11.59	20230822	16500	-21.82	20221226	11560	11.59	20230822	1.12	N	078070	500	103 억		694410	N	N	0	N	00	N
27	20231226	150641	57	100.00	KOSDAQ		금융	N	N	N	N		N	12910	-10	5	-0.08	34726360	2707	75.01	12970	12970	12760	16790	9050	12920	12828.36	3.71	0	208	13033	12976	12893	12836	12753	13005	12865	103	3870	500	9300	10	1	18696628	2414	16.55	0.98	12	0.01	780.00	13120.00	16500	20221226	-21.76	11560	20230822	11.68	16500	-21.76	20230111	11560	11.68	20230822	16500	-21.76	20221226	11560	11.68	20230822	1.12	N	078070	500	103 억		694410	N	N	0	N	00	N
28	20231226	140643	57	100.00	KOSDAQ		금융	N	N	N	N		N	12910	-10	5	-0.08	33977580	2649	73.40	12970	12970	12760	16790	9050	12920	12826.57	3.71	0	266	13033	12976	12893	12836	12753	13005	12865	103	3870	500	9300	10	1	18696628	2414	16.55	0.98	12	0.01	780.00	13120.00	16500	20221226	-21.76	11560	20230822	11.68	16500	-21.76	20230111	11560	11.68	20230822	16500	-21.76	20221226	11560	11.68	20230822	1.12	N	078070	500	103 억		694410	N	N	0	N	00	N
29	20231226	130642	57	100.00	KOSDAQ		금융	N	N	N	N		N	12900	-20	5	-0.15	29116910	2271	62.93	12970	12970	12760	16790	9050	12920	12821.18	3.71	0	225	13033	12976	12893	12836	12753	13005	12865	103	3870	500	9300	10	1	18696628	2412	16.54	0.98	12	0.01	780.00	13120.00	16500	20221226	-21.82	11560	20230822	11.59	16500	-21.82	20230111	11560	11.59	20230822	16500	-21.82	20221226	11560	11.59	20230822	1.12	N	078070	500	103 억		694410	N	N	0	N	00	N
30	20231226	120641	57	100.00	KOSDAQ		금융	N	N	N	N		N	12860	-60	5	-0.46	24879900	1942	53.81	12970	12970	12760	16790	9050	12920	12811.48	3.71	0	186	13033	12976	12893	12836	12753	13005	12865	103	3870	500	9300	10	1	18696628	2404	16.49	0.98	12	0.01	780.00	13120.00	16500	20221226	-22.06	11560	20230822	11.25	16500	-22.06	20230111	11560	11.25	20230822	16500	-22.06	20221226	11560	11.25	20230822	1.12	N	078070	500	103 억		694410	N	N	0	N	00	N
31	20231226	110644	57	100.00	KOSDAQ		금융	N	N	N	N		N	12800	-120	5	-0.93	16287280	1271	35.22	12970	12970	12760	16790	9050	12920	12814.54	3.71	0	216	13033	12976	12893	12836	12753	13005	12865	103	3870	500	9300	10	1	18696628	2393	16.41	0.98	12	0.01	780.00	13120.00	16500	20221226	-22.42	11560	20230822	10.73	16500	-22.42	20230111	11560	10.73	20230822	16500	-22.42	20221226	11560	10.73	20230822	1.12	N	078070	500	103 억		694410	N	N	0	N	00	N
32	20231226	100642	57	100.00	KOSDAQ		금융	N	N	N	N		N	12860	-60	5	-0.46	11060760	863	23.91	12970	12970	12760	16790	9050	12920	12816.64	3.71	0	217	13033	12976	12893	12836	12753	13005	12865	103	3870	500	9300	10	1	18696628	2404	16.49	0.98	12	0.00	780.00	13120.00	16500	20221226	-22.06	11560	20230822	11.25	16500	-22.06	20230111	11560	11.25	20230822	16500	-22.06	20221226	11560	11.25	20230822	1.12	N	078070	500	103 억		694410	N	N	0	N	00	N
33	20231226	090643	57	100.00	KOSDAQ		금융	N	N	N	N		N	12970	50	2	0.39	920870	71	1.97	12970	12970	12970	16790	9050	12920	12970.00	3.71	0	0	13033	12976	12893	12836	12753	13005	12865	103	3870	500	9300	10	1	18696628	2425	16.63	0.99	12	0.00	780.00	13120.00	16500	20221226	-21.39	11560	20230822	12.20	16500	-21.39	20230111	11560	12.20	20230822	16500	-21.39	20221226	11560	12.20	20230822	1.12	N	078070	500	103 억		694410	N	N	0	N	00	N
34	20231222	160634	57	100.00	KOSDAQ		금융	N	N	N	N		N	12920	120	2	0.94	46495570	3606	126.62	12810	12950	12810	16640	8960	12800	12894.07	3.71	0	216	12960	12880	12750	12670	12540	12920	12710	103	3840	500	9210	10	1	18696628	2416	16.56	0.98	12	0.02	780.00	13120.00	16500	20221226	-21.70	11560	20230822	11.76	16500	-21.70	20230111	11560	11.76	20230822	16500	-21.70	20221226	11560	11.76	20230822	1.12	N	078070	500	103 억		694194	N	N	0	N	00	N
35	20231222	150631	57	100.00	KOSDAQ		금융	N	N	N	N		N	12910	110	2	0.86	34148980	2649	93.01	12810	12950	12810	16640	8960	12800	12891.44	3.71	0	185	12960	12880	12750	12670	12540	12920	12710	103	3840	500	9210	10	1	18696628	2414	16.55	0.98	12	0.01	780.00	13120.00	16500	20221226	-21.76	11560	20230822	11.68	16500	-21.76	20230111	11560	11.68	20230822	16500	-21.76	20221226	11560	11.68	20230822	1.12	N	078070	500	103 억		694194	N	N	0	N	00	N
36	20231222	140628	57	100.00	KOSDAQ		금융	N	N	N	N		N	12900	100	2	0.78	31114240	2414	84.76	12810	12950	12810	16640	8960	12800	12889.27	3.71	0	139	12960	12880	12750	12670	12540	12920	12710	103	3840	500	9210	10	1	18696628	2412	16.54	0.98	12	0.01	780.00	13120.00	16500	20221226	-21.82	11560	20230822	11.59	16500	-21.82	20230111	11560	11.59	20230822	16500	-21.82	20221226	11560	11.59	20230822	1.12	N	078070	500	103 억		694194	N	N	0	N	00	N
37	20231222	130630	57	100.00	KOSDAQ		금융	N	N	N	N		N	12900	100	2	0.78	24997500	1940	68.12	12810	12950	12810	16640	8960	12800	12885.53	3.71	0	117	12960	12880	12750	12670	12540	12920	12710	103	3840	500	9210	10	1	18696628	2412	16.54	0.98	12	0.01	780.00	13120.00	16500	20221226	-21.82	11560	20230822	11.59	16500	-21.82	20230111	11560	11.59	20230822	16500	-21.82	20221226	11560	11.59	20230822	1.12	N	078070	500	103 억		694194	N	N	0	N	00	N
38	20231222	120629	57	100.00	KOSDAQ		금융	N	N	N	N		N	12930	130	2	1.02	22893960	1777	62.39	12810	12950	12810	16640	8960	12800	12883.72	3.71	0	83	12960	12880	12750	12670	12540	12920	12710	103	3840	500	9210	10	1	18696628	2417	16.58	0.99	12	0.01	780.00	13120.00	16500	20221226	-21.64	11560	20230822	11.85	16500	-21.64	20230111	11560	11.85	20230822	16500	-21.64	20221226	11560	11.85	20230822	1.12	N	078070	500	103 억		694194	N	N	0	N	00	N
39	20231222	110631	57	100.00	KOSDAQ		금융	N	N	N	N		N	12900	100	2	0.78	9086330	704	24.72	12810	12950	12810	16640	8960	12800	12907.48	3.71	0	41	12960	12880	12750	12670	12540	12920	12710	103	3840	500	9210	10	1	18696628	2412	16.54	0.98	12	0.00	780.00	13120.00	16500	20221226	-21.82	11560	20230822	11.59	16500	-21.82	20230111	11560	11.59	20230822	16500	-21.82	20221226	11560	11.59	20230822	1.12	N	078070	500	103 억		694194	N	N	0	N	00	N
40	20231222	100627	57	100.00	KOSDAQ		금융	N	N	N	N		N	12900	100	2	0.78	5446560	422	14.82	12810	12950	12810	16640	8960	12800	12907.82	3.71	0	-22	12960	12880	12750	12670	12540	12920	12710	103	3840	500	9210	10	1	18696628	2412	16.54	0.98	12	0.00	780.00	13120.00	16500	20221226	-21.82	11560	20230822	11.59	16500	-21.82	20230111	11560	11.59	20230822	16500	-21.82	20221226	11560	11.59	20230822	1.12	N	078070	500	103 억		694194	N	N	0	N	00	N
41	20231222	090629	57	100.00	KOSDAQ		금융	N	N	N	N		N	12940	140	2	1.09	592740	46	1.62	12810	12950	12810	16640	8960	12800	12896.10	3.71	0	-17	12960	12880	12750	12670	12540	12920	12710	103	3840	500	9210	10	1	18696628	2419	16.59	0.99	12	0.00	780.00	13120.00	16500	20221226	-21.58	11560	20230822	11.94	16500	-21.58	20230111	11560	11.94	20230822	16500	-21.58	20221226	11560	11.94	20230822	1.12	N	078070	500	103 억		694194	N	N	0	N	00	N
42	20231221	160626	57	100.00	KOSDAQ		금융	N	N	N	N		N	12800	90	2	0.71	36448350	2848	62.52	12710	12830	12620	16520	8900	12710	12797.76	3.71	0	48	12936	12822	12736	12622	12536	12810	12610	103	3810	500	9150	10	1	18696628	2393	16.41	0.98	12	0.02	780.00	13120.00	16500	20221226	-22.42	11560	20230822	10.73	16500	-22.42	20230111	11560	10.73	20230822	16500	-22.42	20221226	11560	10.73	20230822	1.12	N	078070	500	103 억		694146	N	N	0	N	00	N
43	20231221	150627	57	100.00	KOSDAQ		금융	N	N	N	N		N	12780	70	2	0.55	20847710	1629	35.76	12710	12830	12620	16520	8900	12710	12797.86	3.71	0	34	12936	12822	12736	12622	12536	12810	12610	103	3810	500	9150	10	1	18696628	2389	16.38	0.97	12	0.01	780.00	13120.00	16500	20221226	-22.55	11560	20230822	10.55	16500	-22.55	20230111	11560	10.55	20230822	16500	-22.55	20221226	11560	10.55	20230822	1.12	N	078070	500	103 억		694146	N	N	0	N	00	N
44	20231221	140626	57	100.00	KOSDAQ		금융	N	N	N	N		N	12650	-60	5	-0.47	18332540	1431	31.42	12710	12830	12650	16520	8900	12710	12811.00	3.71	0	32	12936	12822	12736	12622	12536	12810	12610	103	3810	500	9150	10	1	18696628	2365	16.22	0.96	12	0.01	780.00	13120.00	16500	20221226	-23.33	11560	20230822	9.43	16500	-23.33	20230111	11560	9.43	20230822	16500	-23.33	20221226	11560	9.43	20230822	1.12	N	078070	500	103 억		694146	N	N	0	N	00	N
45	20231221	130625	57	100.00	KOSDAQ		금융	N	N	N	N		N	12820	110	2	0.87	16859520	1315	28.87	12710	12830	12710	16520	8900	12710	12820.93	3.71	0	32	12936	12822	12736	12622	12536	12810	12610	103	3810	500	9150	10	1	18696628	2397	16.44	0.98	12	0.01	780.00	13120.00	16500	20221226	-22.30	11560	20230822	10.90	16500	-22.30	20230111	11560	10.90	20230822	16500	-22.30	20221226	11560	10.90	20230822	1.12	N	078070	500	103 억		694146	N	N	0	N	00	N
46	20231221	120629	57	100.00	KOSDAQ		금융	N	N	N	N		N	12820	110	2	0.87	3275570	256	5.62	12710	12830	12710	16520	8900	12710	12795.20	3.71	0	32	12936	12822	12736	12622	12536	12810	12610	103	3810	500	9150	10	1	18696628	2397	16.44	0.98	12	0.00	780.00	13120.00	16500	20221226	-22.30	11560	20230822	10.90	16500	-22.30	20230111	11560	10.90	20230822	16500	-22.30	20221226	11560	10.90	20230822	1.12	N	078070	500	103 억		694146	N	N	0	N	00	N
47	20231221	110629	57	100.00	KOSDAQ		금융	N	N	N	N		N	12820	110	2	0.87	2471620	193	4.24	12710	12830	12710	16520	8900	12710	12806.32	3.71	0	-1	12936	12822	12736	12622	12536	12810	12610	103	3810	500	9150	10	1	18696628	2397	16.44	0.98	12	0.00	780.00	13120.00	16500	20221226	-22.30	11560	20230822	10.90	16500	-22.30	20230111	11560	10.90	20230822	16500	-22.30	20221226	11560	10.90	20230822	1.12	N	078070	500	103 억		694146	N	N	0	N	00	N
48	20231221	100626	57	100.00	KOSDAQ		금융	N	N	N	N		N	12830	120	2	0.94	1984350	155	3.40	12710	12830	12710	16520	8900	12710	12802.26	3.71	0	-1	12936	12822	12736	12622	12536	12810	12610	103	3810	500	9150	10	1	18696628	2399	16.45	0.98	12	0.00	780.00	13120.00	16500	20221226	-22.24	11560	20230822	10.99	16500	-22.24	20230111	11560	10.99	20230822	16500	-22.24	20221226	11560	10.99	20230822	1.12	N	078070	500	103 억		694146	N	N	0	N	00	N
49	20231221	090626	57	100.00	KOSDAQ		금융	N	N	N	N		N	12800	90	2	0.71	216690	17	0.37	12710	12800	12710	16520	8900	12710	12746.47	3.71	0	-1	12936	12822	12736	12622	12536	12810	12610	103	3810	500	9150	10	1	18696628	2393	16.41	0.98	12	0.00	780.00	13120.00	16500	20221226	-22.42	11560	20230822	10.73	16500	-22.42	20230111	11560	10.73	20230822	16500	-22.42	20221226	11560	10.73	20230822	1.12	N	078070	500	103 억		694146	N	N	0	N	00	N
50	20231220	160628	57	100.00	KOSDAQ		금융	N	N	N	N		N	12710	-150	5	-1.17	55240820	4345	163.16	12710	12850	12650	16710	9010	12860	12713.67	3.71	0	135	12986	12922	12836	12772	12686	12955	12805	103	3850	500	9250	10	1	18696628	2376	16.29	0.97	12	0.02	780.00	13120.00	16500	20221226	-22.97	11560	20230822	9.95	16500	-22.97	20230111	11560	9.95	20230822	16500	-22.97	20221226	11560	9.95	20230822	1.12	N	078070	500	103 억		694011	N	N	0	N	00	N
51	20231220	150701	57	100.00	KOSDAQ		금융	N	N	N	N		N	12710	-150	5	-1.17	35370830	2782	104.47	12710	12850	12650	16710	9010	12860	12714.17	3.71	0	121	12986	12922	12836	12772	12686	12955	12805	103	3850	500	9250	10	1	18696628	2376	16.29	0.97	12	0.01	780.00	13120.00	16500	20221226	-22.97	11560	20230822	9.95	16500	-22.97	20230111	11560	9.95	20230822	16500	-22.97	20221226	11560	9.95	20230822	1.12	N	078070	500	103 억		694011	N	N	0	N	00	N
52	20231220	140707	57	100.00	KOSDAQ		금융	N	N	N	N		N	12710	-150	5	-1.17	26675080	2099	78.82	12710	12850	12650	16710	9010	12860	12708.47	3.71	0	73	12986	12922	12836	12772	12686	12955	12805	103	3850	500	9250	10	1	18696628	2376	16.29	0.97	12	0.01	780.00	13120.00	16500	20221226	-22.97	11560	20230822	9.95	16500	-22.97	20230111	11560	9.95	20230822	16500	-22.97	20221226	11560	9.95	20230822	1.12	N	078070	500	103 억		694011	N	N	0	N	00	N
53	20231220	130704	57	100.00	KOSDAQ		금융	N	N	N	N		N	12720	-140	5	-1.09	21947180	1727	64.85	12710	12850	12650	16710	9010	12860	12708.27	3.71	0	56	12986	12922	12836	12772	12686	12955	12805	103	3850	500	9250	10	1	18696628	2378	16.31	0.97	12	0.01	780.00	13120.00	16500	20221226	-22.91	11560	20230822	10.03	16500	-22.91	20230111	11560	10.03	20230822	16500	-22.91	20221226	11560	10.03	20230822	1.12	N	078070	500	103 억		694011	N	N	0	N	00	N
54	20231220	120624	57	100.00	KOSDAQ		금융	N	N	N	N		N	12720	-140	5	-1.09	19393590	1526	57.30	12710	12850	12650	16710	9010	12860	12708.77	3.71	0	53	12986	12922	12836	12772	12686	12955	12805	103	3850	500	9250	10	1	18696628	2378	16.31	0.97	12	0.01	780.00	13120.00	16500	20221226	-22.91	11560	20230822	10.03	16500	-22.91	20230111	11560	10.03	20230822	16500	-22.91	20221226	11560	10.03	20230822	1.12	N	078070	500	103 억		694011	N	N	0	N	00	N
55	20231220	110627	57	100.00	KOSDAQ		금융	N	N	N	N		N	12730	-130	5	-1.01	16874700	1328	49.87	12710	12850	12650	16710	9010	12860	12706.85	3.71	0	35	12986	12922	12836	12772	12686	12955	12805	103	3850	500	9250	10	1	18696628	2380	16.32	0.97	12	0.01	780.00	13120.00	16500	20221226	-22.85	11560	20230822	10.12	16500	-22.85	20230111	11560	10.12	20230822	16500	-22.85	20221226	11560	10.12	20230822	1.12	N	078070	500	103 억		694011	N	N	0	N	00	N
56	20231220	100627	57	100.00	KOSDAQ		금융	N	N	N	N		N	12780	-80	5	-0.62	12441500	979	36.76	12710	12850	12650	16710	9010	12860	12708.38	3.71	0	-7	12986	12922	12836	12772	12686	12955	12805	103	3850	500	9250	10	1	18696628	2389	16.38	0.97	12	0.01	780.00	13120.00	16500	20221226	-22.55	11560	20230822	10.55	16500	-22.55	20230111	11560	10.55	20230822	16500	-22.55	20221226	11560	10.55	20230822	1.12	N	078070	500	103 억		694011	N	N	0	N	00	N
57	20231220	090626	57	100.00	KOSDAQ		금융	N	N	N	N		N	12850	-10	5	-0.08	1666690	131	4.92	12710	12850	12710	16710	9010	12860	12722.82	3.71	0	0	12986	12922	12836	12772	12686	12955	12805	103	3850	500	9250	10	1	18696628	2403	16.47	0.98	12	0.00	780.00	13120.00	16500	20221226	-22.12	11560	20230822	11.16	16500	-22.12	20230111	11560	11.16	20230822	16500	-22.12	20221226	11560	11.16	20230822	1.12	N	078070	500	103 억		694011	N	N	0	N	00	N
58	20231219	160626	57	100.00	KOSDAQ		금융	N	N	N	N		N	12860	70	2	0.55	34143430	2663	112.41	12790	12900	12750	16620	8960	12790	12821.37	3.71	0	42	12983	12886	12753	12656	12523	12820	12590	103	3830	500	9200	10	1	18696628	2404	16.49	0.98	12	0.01	780.00	13120.00	16500	20221226	-22.06	11560	20230822	11.25	16500	-22.06	20230111	11560	11.25	20230822	16500	-22.06	20221226	11560	11.25	20230822	1.12	N	078070	500	103 억		693969	N	N	1	N	00	N
59	20231219	150628	57	100.00	KOSDAQ		금융	N	N	N	N		N	12850	60	2	0.47	26055400	2033	85.82	12790	12900	12750	16620	8960	12790	12816.23	3.71	0	35	12983	12886	12753	12656	12523	12820	12590	103	3830	500	9200	10	1	18696628	2403	16.47	0.98	12	0.01	780.00	13120.00	16500	20221226	-22.12	11560	20230822	11.16	16500	-22.12	20230111	11560	11.16	20230822	16500	-22.12	20221226	11560	11.16	20230822	1.12	N	078070	500	103 억		693969	N	N	1	N	00	N
60	20231219	140625	57	100.00	KOSDAQ		금융	N	N	N	N		N	12880	90	2	0.70	24118150	1882	79.44	12790	12900	12750	16620	8960	12790	12815.17	3.71	0	19	12983	12886	12753	12656	12523	12820	12590	103	3830	500	9200	10	1	18696628	2408	16.51	0.98	12	0.01	780.00	13120.00	16500	20221226	-21.94	11560	20230822	11.42	16500	-21.94	20230111	11560	11.42	20230822	16500	-21.94	20221226	11560	11.42	20230822	1.12	N	078070	500	103 억		693969	N	N	1	N	00	N
61	20231219	130628	57	100.00	KOSDAQ		금융	N	N	N	N		N	12890	100	2	0.78	24053720	1877	79.23	12790	12900	12750	16620	8960	12790	12814.98	3.71	0	19	12983	12886	12753	12656	12523	12820	12590	103	3830	500	9200	10	1	18696628	2410	16.53	0.98	12	0.01	780.00	13120.00	16500	20221226	-21.88	11560	20230822	11.51	16500	-21.88	20230111	11560	11.51	20230822	16500	-21.88	20221226	11560	11.51	20230822	1.12	N	078070	500	103 억		693969	N	N	1	N	00	N
62	20231219	120629	57	100.00	KOSDAQ		금융	N	N	N	N		N	12850	60	2	0.47	23192390	1810	76.40	12790	12900	12750	16620	8960	12790	12813.48	3.71	0	19	12983	12886	12753	12656	12523	12820	12590	103	3830	500	9200	10	1	18696628	2403	16.47	0.98	12	0.01	780.00	13120.00	16500	20221226	-22.12	11560	20230822	11.16	16500	-22.12	20230111	11560	11.16	20230822	16500	-22.12	20221226	11560	11.16	20230822	1.12	N	078070	500	103 억		693969	N	N	1	N	00	N
63	20231219	110627	57	100.00	KOSDAQ		금융	N	N	N	N		N	12890	100	2	0.78	20749790	1620	68.38	12790	12900	12750	16620	8960	12790	12808.51	3.71	0	19	12983	12886	12753	12656	12523	12820	12590	103	3830	500	9200	10	1	18696628	2410	16.53	0.98	12	0.01	780.00	13120.00	16500	20221226	-21.88	11560	20230822	11.51	16500	-21.88	20230111	11560	11.51	20230822	16500	-21.88	20221226	11560	11.51	20230822	1.12	N	078070	500	103 억		693969	N	N	1	N	00	N
64	20231219	100625	57	100.00	KOSDAQ		금융	N	N	N	N		N	12800	10	2	0.08	10584360	827	34.91	12790	12830	12750	16620	8960	12790	12798.50	3.71	0	0	12983	12886	12753	12656	12523	12820	12590	103	3830	500	9200	10	1	18696628	2393	16.41	0.98	12	0.00	780.00	13120.00	16500	20221226	-22.42	11560	20230822	10.73	16500	-22.42	20230111	11560	10.73	20230822	16500	-22.42	20221226	11560	10.73	20230822	1.12	N	078070	500	103 억		693969	N	N	1	N	00	N
65	20231219	090624	57	100.00	KOSDAQ		금융	N	N	N	N		N	12830	40	2	0.31	998030	78	3.29	12790	12830	12790	16620	8960	12790	12795.26	3.71	0	0	12983	12886	12753	12656	12523	12820	12590	103	3830	500	9200	10	1	18696628	2399	16.45	0.98	12	0.00	780.00	13120.00	16500	20221226	-22.24	11560	20230822	10.99	16500	-22.24	20230111	11560	10.99	20230822	16500	-22.24	20221226	11560	10.99	20230822	1.12	N	078070	500	103 억		693969	N	N	1	N	00	N
66	20231218	160623	57	100.00	KOSDAQ		금융	N	N	N	N		N	12790	-60	5	-0.47	30002940	2357	152.75	12850	12850	12620	16700	9000	12850	12729.29	3.71	0	98	13130	12990	12840	12700	12550	13060	12770	103	3850	500	9250	10	1	18696628	2391	16.40	0.97	12	0.01	780.00	13120.00	16500	20221226	-22.48	11560	20230822	10.64	16500	-22.48	20230111	11560	10.64	20230822	16500	-22.48	20221226	11560	10.64	20230822	1.12	N	078070	500	103 억		693871	N	N	1	N	00	N
67	20231218	150625	57	100.00	KOSDAQ		금융	N	N	N	N		N	12770	-80	5	-0.62	26935340	2117	137.20	12850	12850	12620	16700	9000	12850	12723.35	3.71	0	98	13130	12990	12840	12700	12550	13060	12770	103	3850	500	9250	10	1	18696628	2388	16.37	0.97	12	0.01	780.00	13120.00	16500	20221226	-22.61	11560	20230822	10.47	16500	-22.61	20230111	11560	10.47	20230822	16500	-22.61	20221226	11560	10.47	20230822	1.12	N	078070	500	103 억		693871	N	N	0	N	00	N
68	20231218	140622	57	100.00	KOSDAQ		금융	N	N	N	N		N	12730	-120	5	-0.93	15956730	1256	81.40	12850	12850	12620	16700	9000	12850	12704.40	3.71	0	365	13130	12990	12840	12700	12550	13060	12770	103	3850	500	9250	10	1	18696628	2380	16.32	0.97	12	0.01	780.00	13120.00	16500	20221226	-22.85	11560	20230822	10.12	16500	-22.85	20230111	11560	10.12	20230822	16500	-22.85	20221226	11560	10.12	20230822	1.12	N	078070	500	103 억		693871	N	N	0	N	00	N
69	20231218	130623	57	100.00	KOSDAQ		금융	N	N	N	N		N	12730	-120	5	-0.93	13374210	1052	68.18	12850	12850	12620	16700	9000	12850	12713.13	3.71	0	258	13130	12990	12840	12700	12550	13060	12770	103	3850	500	9250	10	1	18696628	2380	16.32	0.97	12	0.01	780.00	13120.00	16500	20221226	-22.85	11560	20230822	10.12	16500	-22.85	20230111	11560	10.12	20230822	16500	-22.85	20221226	11560	10.12	20230822	1.12	N	078070	500	103 억		693871	N	N	0	N	00	N
70	20231218	120619	57	100.00	KOSDAQ		금융	N	N	N	N		N	12720	-130	5	-1.01	11559080	909	58.91	12850	12850	12620	16700	9000	12850	12716.26	3.71	0	267	13130	12990	12840	12700	12550	13060	12770	103	3850	500	9250	10	1	18696628	2378	16.31	0.97	12	0.00	780.00	13120.00	16500	20221226	-22.91	11560	20230822	10.03	16500	-22.91	20230111	11560	10.03	20230822	16500	-22.91	20221226	11560	10.03	20230822	1.12	N	078070	500	103 억		693871	N	N	0	N	00	N
71	20231218	110622	57	100.00	KOSDAQ		금융	N	N	N	N		N	12770	-80	5	-0.62	3371320	263	17.04	12850	12850	12770	16700	9000	12850	12818.71	3.71	0	14	13130	12990	12840	12700	12550	13060	12770	103	3850	500	9250	10	1	18696628	2388	16.37	0.97	12	0.00	780.00	13120.00	16500	20221226	-22.61	11560	20230822	10.47	16500	-22.61	20230111	11560	10.47	20230822	16500	-22.61	20221226	11560	10.47	20230822	1.12	N	078070	500	103 억		693871	N	N	0	N	00	N
72	20231218	100621	57	100.00	KOSDAQ		금융	N	N	N	N		N	12770	-80	5	-0.62	2898550	226	14.65	12850	12850	12770	16700	9000	12850	12825.44	3.71	0	13	13130	12990	12840	12700	12550	13060	12770	103	3850	500	9250	10	1	18696628	2388	16.37	0.97	12	0.00	780.00	13120.00	16500	20221226	-22.61	11560	20230822	10.47	16500	-22.61	20230111	11560	10.47	20230822	16500	-22.61	20221226	11560	10.47	20230822	1.12	N	078070	500	103 억		693871	N	N	0	N	00	N
73	20231218	090618	57	100.00	KOSDAQ		금융	N	N	N	N		N	12850	0	3	0.00	706750	55	3.56	12850	12850	12850	16700	9000	12850	12850.00	3.71	0	0	13130	12990	12840	12700	12550	13060	12770	103	3850	500	9250	10	1	18696628	2403	16.47	0.98	12	0.00	780.00	13120.00	16500	20221226	-22.12	11560	20230822	11.16	16500	-22.12	20230111	11560	11.16	20230822	16500	-22.12	20221226	11560	11.16	20230822	1.12	N	078070	500	103 억		693871	N	N	0	N	00	N
74	20231215	160620	57	100.00	KOSDAQ		금융	N	N	N	N		N	12850	120	2	0.94	19796320	1540	46.43	12690	12980	12690	16540	8920	12730	12854.76	3.71	0	37	13183	12956	12733	12506	12283	12845	12395	103	3810	500	9160	10	1	18696628	2403	16.47	0.98	12	0.01	780.00	13120.00	16500	20221226	-22.12	11560	20230822	11.16	16500	-22.12	20230111	11560	11.16	20230822	16500	-22.12	20221226	11560	11.16	20230822	1.12	N	078070	500	103 억		693834	N	N	0	N	00	N
75	20231215	150622	57	100.00	KOSDAQ		금융	N	N	N	N		N	12830	100	2	0.79	13347090	1038	31.29	12690	12980	12690	16540	8920	12730	12858.47	3.71	0	37	13183	12956	12733	12506	12283	12845	12395	103	3810	500	9160	10	1	18696628	2399	16.45	0.98	12	0.01	780.00	13120.00	16500	20221226	-22.24	11560	20230822	10.99	16500	-22.24	20230111	11560	10.99	20230822	16500	-22.24	20221226	11560	10.99	20230822	1.12	N	078070	500	103 억		693834	N	N	0	N	00	N
76	20231215	140623	57	100.00	KOSDAQ		금융	N	N	N	N		N	12840	110	2	0.86	11344470	882	26.59	12690	12980	12690	16540	8920	12730	12862.21	3.71	0	-1	13183	12956	12733	12506	12283	12845	12395	103	3810	500	9160	10	1	18696628	2401	16.46	0.98	12	0.00	780.00	13120.00	16500	20221226	-22.18	11560	20230822	11.07	16500	-22.18	20230111	11560	11.07	20230822	16500	-22.18	20221226	11560	11.07	20230822	1.12	N	078070	500	103 억		693834	N	N	0	N	00	N
77	20231215	130618	57	100.00	KOSDAQ		금융	N	N	N	N		N	12840	110	2	0.86	9354670	727	21.92	12690	12980	12690	16540	8920	12730	12867.50	3.71	0	-1	13183	12956	12733	12506	12283	12845	12395	103	3810	500	9160	10	1	18696628	2401	16.46	0.98	12	0.00	780.00	13120.00	16500	20221226	-22.18	11560	20230822	11.07	16500	-22.18	20230111	11560	11.07	20230822	16500	-22.18	20221226	11560	11.07	20230822	1.12	N	078070	500	103 억		693834	N	N	0	N	00	N
78	20231215	120619	57	100.00	KOSDAQ		금융	N	N	N	N		N	12840	110	2	0.86	7993630	621	18.72	12690	12980	12690	16540	8920	12730	12872.19	3.71	0	-1	13183	12956	12733	12506	12283	12845	12395	103	3810	500	9160	10	1	18696628	2401	16.46	0.98	12	0.00	780.00	13120.00	16500	20221226	-22.18	11560	20230822	11.07	16500	-22.18	20230111	11560	11.07	20230822	16500	-22.18	20221226	11560	11.07	20230822	1.12	N	078070	500	103 억		693834	N	N	0	N	00	N
79	20231215	110615	57	100.00	KOSDAQ		금융	N	N	N	N		N	12880	150	2	1.18	5553480	431	12.99	12690	12980	12690	16540	8920	12730	12885.10	3.71	0	-1	13183	12956	12733	12506	12283	12845	12395	103	3810	500	9160	10	1	18696628	2408	16.51	0.98	12	0.00	780.00	13120.00	16500	20221226	-21.94	11560	20230822	11.42	16500	-21.94	20230111	11560	11.42	20230822	16500	-21.94	20221226	11560	11.42	20230822	1.12	N	078070	500	103 억		693834	N	N	0	N	00	N
80	20231215	100620	57	100.00	KOSDAQ		금융	N	N	N	N		N	12940	210	2	1.65	1264340	98	2.95	12690	12980	12690	16540	8920	12730	12901.43	3.71	0	-1	13183	12956	12733	12506	12283	12845	12395	103	3810	500	9160	10	1	18696628	2419	16.59	0.99	12	0.00	780.00	13120.00	16500	20221226	-21.58	11560	20230822	11.94	16500	-21.58	20230111	11560	11.94	20230822	16500	-21.58	20221226	11560	11.94	20230822	1.12	N	078070	500	103 억		693834	N	N	0	N	00	N
81	20231215	090620	57	100.00	KOSDAQ		금융	N	N	N	N		N	12950	220	2	1.73	357720	28	0.84	12690	12950	12690	16540	8920	12730	12775.71	3.71	0	0	13183	12956	12733	12506	12283	12845	12395	103	3810	500	9160	10	1	18696628	2421	16.60	0.99	12	0.00	780.00	13120.00	16500	20221226	-21.52	11560	20230822	12.02	16500	-21.52	20230111	11560	12.02	20230822	16500	-21.52	20221226	11560	12.02	20230822	1.12	N	078070	500	103 억		693834	N	N	0	N	00	N
82	20231214	160616	57	100.00	KOSDAQ		금융	N	N	N	N		N	12730	-10	5	-0.08	42074190	3317	102.69	12960	12960	12510	16560	8920	12740	12684.41	3.71	0	102	13033	12886	12753	12606	12473	12820	12540	103	3820	500	9170	10	1	18696628	2380	16.32	0.97	12	0.02	780.00	13120.00	16500	20221226	-22.85	11560	20230822	10.12	16500	-22.85	20230111	11560	10.12	20230822	16500	-22.85	20221226	11560	10.12	20230822	1.13	N	078070	500	103 억		693732	N	N	0	N	00	N
83	20231214	150639	57	100.00	KOSDAQ		금융	N	N	N	N		N	12650	-90	5	-0.71	36335710	2865	88.70	12960	12960	12510	16560	8920	12740	12682.62	3.71	0	100	13033	12886	12753	12606	12473	12820	12540	103	3820	500	9170	10	1	18696628	2365	16.22	0.96	12	0.02	780.00	13120.00	16500	20221226	-23.33	11560	20230822	9.43	16500	-23.33	20230111	11560	9.43	20230822	16500	-23.33	20221226	11560	9.43	20230822	1.13	N	078070	500	103 억		693732	N	N	0	N	00	N
84	20231214	140624	57	100.00	KOSDAQ		금융	N	N	N	N		N	12720	-20	5	-0.16	20663290	1625	50.31	12960	12960	12680	16560	8920	12740	12715.87	3.71	0	33	13033	12886	12753	12606	12473	12820	12540	103	3820	500	9170	10	1	18696628	2378	16.31	0.97	12	0.01	780.00	13120.00	16500	20221226	-22.91	11560	20230822	10.03	16500	-22.91	20230111	11560	10.03	20230822	16500	-22.91	20221226	11560	10.03	20230822	1.13	N	078070	500	103 억		693732	N	N	0	N	00	N
85	20231214	130634	57	100.00	KOSDAQ		금융	N	N	N	N		N	12680	-60	5	-0.47	15537550	1222	37.83	12960	12960	12680	16560	8920	12740	12714.85	3.71	0	3	13033	12886	12753	12606	12473	12820	12540	103	3820	500	9170	10	1	18696628	2371	16.26	0.97	12	0.01	780.00	13120.00	16500	20221226	-23.15	11560	20230822	9.69	16500	-23.15	20230111	11560	9.69	20230822	16500	-23.15	20221226	11560	9.69	20230822	1.13	N	078070	500	103 억		693732	N	N	0	N	00	N
86	20231214	120646	57	100.00	KOSDAQ		금융	N	N	N	N		N	12730	-10	5	-0.08	13964460	1098	33.99	12960	12960	12690	16560	8920	12740	12718.09	3.71	0	2	13033	12886	12753	12606	12473	12820	12540	103	3820	500	9170	10	1	18696628	2380	16.32	0.97	12	0.01	780.00	13120.00	16500	20221226	-22.85	11560	20230822	10.12	16500	-22.85	20230111	11560	10.12	20230822	16500	-22.85	20221226	11560	10.12	20230822	1.13	N	078070	500	103 억		693732	N	N	0	N	00	N
87	20231214	110618	57	100.00	KOSDAQ		금융	N	N	N	N		N	12730	-10	5	-0.08	7410180	582	18.02	12960	12960	12700	16560	8920	12740	12732.27	3.71	0	2	13033	12886	12753	12606	12473	12820	12540	103	3820	500	9170	10	1	18696628	2380	16.32	0.97	12	0.00	780.00	13120.00	16500	20221226	-22.85	11560	20230822	10.12	16500	-22.85	20230111	11560	10.12	20230822	16500	-22.85	20221226	11560	10.12	20230822	1.13	N	078070	500	103 억		693732	N	N	0	N	00	N
88	20231214	100611	57	100.00	KOSDAQ		금융	N	N	N	N		N	12720	-20	5	-0.16	4828760	379	11.73	12960	12960	12700	16560	8920	12740	12740.79	3.71	0	2	13033	12886	12753	12606	12473	12820	12540	103	3820	500	9170	10	1	18696628	2378	16.31	0.97	12	0.00	780.00	13120.00	16500	20221226	-22.91	11560	20230822	10.03	16500	-22.91	20230111	11560	10.03	20230822	16500	-22.91	20221226	11560	10.03	20230822	1.13	N	078070	500	103 억		693732	N	N	0	N	00	N
89	20231214	090551	57	100.00	KOSDAQ		금융	N	N	N	N		N	12730	-10	5	-0.08	1931970	152	4.71	12960	12960	12700	16560	8920	12740	12710.33	3.71	0	-5	13033	12886	12753	12606	12473	12820	12540	103	3820	500	9170	10	1	18696628	2380	16.32	0.97	12	0.00	780.00	13120.00	16500	20221226	-22.85	11560	20230822	10.12	16500	-22.85	20230111	11560	10.12	20230822	16500	-22.85	20221226	11560	10.12	20230822	1.13	N	078070	500	103 억		693732	N	N	0	N	00	N
90	20231213	160616	57	100.00	KOSDAQ		금융	N	N	N	N		N	12740	-90	5	-0.70	40971450	3206	163.57	12840	12900	12620	16670	8990	12830	12779.58	3.71	0	123	12943	12886	12823	12766	12703	12915	12795	103	3840	500	9230	10	1	18696628	2382	16.33	0.97	12	0.02	780.00	13120.00	16500	20221226	-22.79	11560	20230822	10.21	16500	-22.79	20230111	11560	10.21	20230822	16500	-22.79	20221226	11560	10.21	20230822	1.13	N	078070	500	103 억		693609	N	N	0	N	00	N
91	20231213	150629	57	100.00	KOSDAQ		금융	N	N	N	N		N	12780	-50	5	-0.39	36155630	2828	144.29	12840	12900	12620	16670	8990	12830	12784.84	3.71	0	360	12943	12886	12823	12766	12703	12915	12795	103	3840	500	9230	10	1	18696628	2389	16.38	0.97	12	0.02	780.00	13120.00	16500	20221226	-22.55	11560	20230822	10.55	16500	-22.55	20230111	11560	10.55	20230822	16500	-22.55	20221226	11560	10.55	20230822	1.13	N	078070	500	103 억		693609	N	N	0	N	00	N
92	20231213	140628	57	100.00	KOSDAQ		금융	N	N	N	N		N	12770	-60	5	-0.47	33843000	2647	135.05	12840	12900	12620	16670	8990	12830	12785.38	3.71	0	496	12943	12886	12823	12766	12703	12915	12795	103	3840	500	9230	10	1	18696628	2388	16.37	0.97	12	0.01	780.00	13120.00	16500	20221226	-22.61	11560	20230822	10.47	16500	-22.61	20230111	11560	10.47	20230822	16500	-22.61	20221226	11560	10.47	20230822	1.13	N	078070	500	103 억		693609	N	N	0	N	00	N
93	20231213	130628	57	100.00	KOSDAQ		금융	N	N	N	N		N	12770	-60	5	-0.47	30133130	2356	120.20	12840	12900	12620	16670	8990	12830	12789.92	3.71	0	470	12943	12886	12823	12766	12703	12915	12795	103	3840	500	9230	10	1	18696628	2388	16.37	0.97	12	0.01	780.00	13120.00	16500	20221226	-22.61	11560	20230822	10.47	16500	-22.61	20230111	11560	10.47	20230822	16500	-22.61	20221226	11560	10.47	20230822	1.13	N	078070	500	103 억		693609	N	N	0	N	00	N
94	20231213	120626	57	100.00	KOSDAQ		금융	N	N	N	N		N	12850	20	2	0.16	23385370	1825	93.11	12840	12900	12720	16670	8990	12830	12813.88	3.71	0	468	12943	12886	12823	12766	12703	12915	12795	103	3840	500	9230	10	1	18696628	2403	16.47	0.98	12	0.01	780.00	13120.00	16500	20221226	-22.12	11560	20230822	11.16	16500	-22.12	20230111	11560	11.16	20230822	16500	-22.12	20221226	11560	11.16	20230822	1.13	N	078070	500	103 억		693609	N	N	0	N	00	N
95	20231213	110628	57	100.00	KOSDAQ		금융	N	N	N	N		N	12840	10	2	0.08	14560610	1135	57.91	12840	12900	12720	16670	8990	12830	12828.73	3.71	0	390	12943	12886	12823	12766	12703	12915	12795	103	3840	500	9230	10	1	18696628	2401	16.46	0.98	12	0.01	780.00	13120.00	16500	20221226	-22.18	11560	20230822	11.07	16500	-22.18	20230111	11560	11.07	20230822	16500	-22.18	20221226	11560	11.07	20230822	1.13	N	078070	500	103 억		693609	N	N	0	N	00	N
96	20231213	100631	57	100.00	KOSDAQ		금융	N	N	N	N		N	12890	60	2	0.47	4304020	334	17.04	12840	12900	12840	16670	8990	12830	12886.63	3.71	0	10	12943	12886	12823	12766	12703	12915	12795	103	3840	500	9230	10	1	18696628	2410	16.53	0.98	12	0.00	780.00	13120.00	16500	20221226	-21.88	11560	20230822	11.51	16500	-21.88	20230111	11560	11.51	20230822	16500	-21.88	20221226	11560	11.51	20230822	1.13	N	078070	500	103 억		693609	N	N	0	N	00	N
97	20231213	090622	57	100.00	KOSDAQ		금융	N	N	N	N		N	12840	10	2	0.08	166900	13	0.66	12840	12840	12840	16670	8990	12830	12840.00	3.71	0	10	12943	12886	12823	12766	12703	12915	12795	103	3840	500	9230	10	1	18696628	2401	16.46	0.98	12	0.00	780.00	13120.00	16500	20221226	-22.18	11560	20230822	11.07	16500	-22.18	20230111	11560	11.07	20230822	16500	-22.18	20221226	11560	11.07	20230822	1.13	N	078070	500	103 억		693609	N	N	0	N	00	N
98	20231212	160601	57	100.00	KOSDAQ		금융	N	N	N	N		N	12830	-60	5	-0.47	25136720	1960	41.90	12780	12880	12760	16750	9030	12890	12824.85	3.71	0	56	13363	13126	12763	12526	12163	13245	12645	103	3860	500	9280	10	1	18696628	2399	16.45	0.98	12	0.01	780.00	13120.00	16500	20221226	-22.24	11560	20230822	10.99	16500	-22.24	20230111	11560	10.99	20230822	16500	-22.24	20221226	11560	10.99	20230822	1.13	N	078070	500	103 억		693553	N	N	0	N	00	N
99	20231212	150607	57	100.00	KOSDAQ		금융	N	N	N	N		N	12850	-40	5	-0.31	21762260	1697	36.28	12780	12880	12760	16750	9030	12890	12823.96	3.71	0	56	13363	13126	12763	12526	12163	13245	12645	103	3860	500	9280	10	1	18696628	2403	16.47	0.98	12	0.01	780.00	13120.00	16500	20221226	-22.12	11560	20230822	11.16	16500	-22.12	20230111	11560	11.16	20230822	16500	-22.12	20221226	11560	11.16	20230822	1.13	N	078070	500	103 억		693553	N	N	0	N	00	N
100	20231212	140538	57	100.00	KOSDAQ		금융	N	N	N	N		N	12850	-40	5	-0.31	17138660	1337	28.58	12780	12880	12760	16750	9030	12890	12818.74	3.71	0	44	13363	13126	12763	12526	12163	13245	12645	103	3860	500	9280	10	1	18696628	2403	16.47	0.98	12	0.01	780.00	13120.00	16500	20221226	-22.12	11560	20230822	11.16	16500	-22.12	20230111	11560	11.16	20230822	16500	-22.12	20221226	11560	11.16	20230822	1.13	N	078070	500	103 억		693553	N	N	0	N	00	N
101	20231212	130537	57	100.00	KOSDAQ		금융	N	N	N	N		N	12850	-40	5	-0.31	16958760	1323	28.28	12780	12880	12760	16750	9030	12890	12818.41	3.71	0	44	13363	13126	12763	12526	12163	13245	12645	103	3860	500	9280	10	1	18696628	2403	16.47	0.98	12	0.01	780.00	13120.00	16500	20221226	-22.12	11560	20230822	11.16	16500	-22.12	20230111	11560	11.16	20230822	16500	-22.12	20221226	11560	11.16	20230822	1.13	N	078070	500	103 억		693553	N	N	0	N	00	N
102	20231212	120535	57	100.00	KOSDAQ		금융	N	N	N	N		N	12860	-30	5	-0.23	14135040	1103	23.58	12780	12880	12760	16750	9030	12890	12815.09	3.71	0	50	13363	13126	12763	12526	12163	13245	12645	103	3860	500	9280	10	1	18696628	2404	16.49	0.98	12	0.01	780.00	13120.00	16500	20221226	-22.06	11560	20230822	11.25	16500	-22.06	20230111	11560	11.25	20230822	16500	-22.06	20221226	11560	11.25	20230822	1.13	N	078070	500	103 억		693553	N	N	0	N	00	N
103	20231212	110542	57	100.00	KOSDAQ		금융	N	N	N	N		N	12880	-10	5	-0.08	11495200	897	19.17	12780	12880	12760	16750	9030	12890	12815.16	3.71	0	50	13363	13126	12763	12526	12163	13245	12645	103	3860	500	9280	10	1	18696628	2408	16.51	0.98	12	0.00	780.00	13120.00	16500	20221226	-21.94	11560	20230822	11.42	16500	-21.94	20230111	11560	11.42	20230822	16500	-21.94	20221226	11560	11.42	20230822	1.13	N	078070	500	103 억		693553	N	N	0	N	00	N
104	20231212	100603	57	100.00	KOSDAQ		금융	N	N	N	N		N	12870	-20	5	-0.16	10233340	799	17.08	12780	12880	12760	16750	9030	12890	12807.68	3.71	0	50	13363	13126	12763	12526	12163	13245	12645	103	3860	500	9280	10	1	18696628	2406	16.50	0.98	12	0.00	780.00	13120.00	16500	20221226	-22.00	11560	20230822	11.33	16500	-22.00	20230111	11560	11.33	20230822	16500	-22.00	20221226	11560	11.33	20230822	1.13	N	078070	500	103 억		693553	N	N	0	N	00	N
105	20231212	090602	57	100.00	KOSDAQ		금융	N	N	N	N		N	12880	-10	5	-0.08	3284920	257	5.49	12780	12880	12780	16750	9030	12890	12781.79	3.71	0	19	13363	13126	12763	12526	12163	13245	12645	103	3860	500	9280	10	1	18696628	2408	16.51	0.98	12	0.00	780.00	13120.00	16500	20221226	-21.94	11560	20230822	11.42	16500	-21.94	20230111	11560	11.42	20230822	16500	-21.94	20221226	11560	11.42	20230822	1.13	N	078070	500	103 억		693553	N	N	0	N	00	N
106	20231211	160604	57	100.00	KOSDAQ		금융	N	N	N	N		N	12890	-110	5	-0.85	59731630	4674	1029.52	12870	13000	12400	16900	9100	13000	12779.55	3.71	5	160	13153	13076	12993	12916	12833	13080	12920	103	3900	500	9360	10	1	18696628	2410	16.53	0.98	12	0.02	780.00	13120.00	16500	20221226	-21.88	11560	20230822	11.51	16500	-21.88	20230111	11560	11.51	20230822	16500	-21.88	20221226	11560	11.51	20230822	1.13	N	078070	500	103 억		693398	N	N	0	N	00	N
107	20231211	150602	57	100.00	KOSDAQ		금융	N	N	N	N		N	12880	-120	5	-0.92	52695150	4128	909.25	12870	13000	12400	16900	9100	13000	12765.30	3.71	5	156	13153	13076	12993	12916	12833	13080	12920	103	3900	500	9360	10	1	18696628	2408	16.51	0.98	12	0.02	780.00	13120.00	16500	20221226	-21.94	11560	20230822	11.42	16500	-21.94	20230111	11560	11.42	20230822	16500	-21.94	20221226	11560	11.42	20230822	1.13	N	078070	500	103 억		693398	N	N	0	N	00	N
108	20231211	140601	57	100.00	KOSDAQ		금융	N	N	N	N		N	12880	-120	5	-0.92	49670830	3893	857.49	12870	13000	12400	16900	9100	13000	12759.01	3.71	5	128	13153	13076	12993	12916	12833	13080	12920	103	3900	500	9360	10	1	18696628	2408	16.51	0.98	12	0.02	780.00	13120.00	16500	20221226	-21.94	11560	20230822	11.42	16500	-21.94	20230111	11560	11.42	20230822	16500	-21.94	20221226	11560	11.42	20230822	1.13	N	078070	500	103 억		693398	N	N	0	N	00	N
109	20231211	130604	57	100.00	KOSDAQ		금융	N	N	N	N		N	12880	-120	5	-0.92	46967580	3683	811.23	12870	13000	12400	16900	9100	13000	12752.53	3.71	5	128	13153	13076	12993	12916	12833	13080	12920	103	3900	500	9360	10	1	18696628	2408	16.51	0.98	12	0.02	780.00	13120.00	16500	20221226	-21.94	11560	20230822	11.42	16500	-21.94	20230111	11560	11.42	20230822	16500	-21.94	20221226	11560	11.42	20230822	1.13	N	078070	500	103 억		693398	N	N	0	N	00	N
110	20231211	120602	57	100.00	KOSDAQ		금융	N	N	N	N		N	12800	-200	5	-1.54	43502050	3413	751.76	12870	13000	12400	16900	9100	13000	12745.99	3.71	5	122	13153	13076	12993	12916	12833	13080	12920	103	3900	500	9360	10	1	18696628	2393	16.41	0.98	12	0.02	780.00	13120.00	16500	20221226	-22.42	11560	20230822	10.73	16500	-22.42	20230111	11560	10.73	20230822	16500	-22.42	20221226	11560	10.73	20230822	1.13	N	078070	500	103 억		693398	N	N	0	N	00	N
111	20231211	110600	57	100.00	KOSDAQ		금융	N	N	N	N		N	12860	-140	5	-1.08	40289860	3163	696.70	12870	13000	12400	16900	9100	13000	12737.86	3.71	5	127	13153	13076	12993	12916	12833	13080	12920	103	3900	500	9360	10	1	18696628	2404	16.49	0.98	12	0.02	780.00	13120.00	16500	20221226	-22.06	11560	20230822	11.25	16500	-22.06	20230111	11560	11.25	20230822	16500	-22.06	20221226	11560	11.25	20230822	1.13	N	078070	500	103 억		693398	N	N	0	N	00	N
112	20231211	100559	57	100.00	KOSDAQ		금융	N	N	N	N		N	12870	-130	5	-1.00	39416550	3095	681.72	12870	13000	12400	16900	9100	13000	12735.56	3.71	5	123	13153	13076	12993	12916	12833	13080	12920	103	3900	500	9360	10	1	18696628	2406	16.50	0.98	12	0.02	780.00	13120.00	16500	20221226	-22.00	11560	20230822	11.33	16500	-22.00	20230111	11560	11.33	20230822	16500	-22.00	20221226	11560	11.33	20230822	1.13	N	078070	500	103 억		693398	N	N	0	N	00	N
113	20231211	090558	57	100.00	KOSDAQ		금융	N	N	N	N		N	12860	-140	5	-1.08	2806030	218	48.02	12870	13000	12860	16900	9100	13000	12871.70	3.71	5	10	13153	13076	12993	12916	12833	13080	12920	103	3900	500	9360	10	1	18696628	2404	16.49	0.98	12	0.00	780.00	13120.00	16500	20221226	-22.06	11560	20230822	11.25	16500	-22.06	20230111	11560	11.25	20230822	16500	-22.06	20221226	11560	11.25	20230822	1.13	N	078070	500	103 억		693398	N	N	0	N	00	N
114	20231208	160554	57	100.00	KOSDAQ		금융	N	N	N	N		N	13000	0	3	0.00	5897160	454	17.84	13000	13070	12910	16900	9100	13000	12989.34	3.71	0	-5	13120	13060	12970	12910	12820	13090	12940	103	3900	500	9360	10	1	18696628	2431	16.67	0.99	12	0.00	780.00	13120.00	16500	20221226	-21.21	11560	20230822	12.46	16500	-21.21	20230111	11560	12.46	20230822	16500	-21.21	20221226	11560	12.46	20230822	1.13	N	078070	500	103 억		693398	N	N	0	N	00	N
115	20231208	150556	57	100.00	KOSDAQ		금융	N	N	N	N		N	12960	-40	5	-0.31	5234310	403	15.83	13000	13070	12910	16900	9100	13000	12988.36	3.71	0	-5	13120	13060	12970	12910	12820	13090	12940	103	3900	500	9360	10	1	18696628	2423	16.62	0.99	12	0.00	780.00	13120.00	16500	20221226	-21.45	11560	20230822	12.11	16500	-21.45	20230111	11560	12.11	20230822	16500	-21.45	20221226	11560	12.11	20230822	1.13	N	078070	500	103 억		693398	N	N	0	N	00	N
116	20231208	140554	57	100.00	KOSDAQ		금융	N	N	N	N		N	13000	0	3	0.00	2913920	224	8.80	13000	13070	12930	16900	9100	13000	13008.57	3.71	0	-1	13120	13060	12970	12910	12820	13090	12940	103	3900	500	9360	10	1	18696628	2431	16.67	0.99	12	0.00	780.00	13120.00	16500	20221226	-21.21	11560	20230822	12.46	16500	-21.21	20230111	11560	12.46	20230822	16500	-21.21	20221226	11560	12.46	20230822	1.13	N	078070	500	103 억		693398	N	N	0	N	00	N
117	20231208	130555	57	100.00	KOSDAQ		금융	N	N	N	N		N	13030	30	2	0.23	1446900	111	4.36	13000	13070	12930	16900	9100	13000	13035.14	3.71	0	-1	13120	13060	12970	12910	12820	13090	12940	103	3900	500	9360	10	1	18696628	2436	16.71	0.99	12	0.00	780.00	13120.00	16500	20221226	-21.03	11560	20230822	12.72	16500	-21.03	20230111	11560	12.72	20230822	16500	-21.03	20221226	11560	12.72	20230822	1.13	N	078070	500	103 억		693398	N	N	0	N	00	N
118	20231208	120551	57	100.00	KOSDAQ		금융	N	N	N	N		N	13050	50	2	0.38	1121100	86	3.38	13000	13070	12930	16900	9100	13000	13036.05	3.71	0	-1	13120	13060	12970	12910	12820	13090	12940	103	3900	500	9360	10	1	18696628	2440	16.73	0.99	12	0.00	780.00	13120.00	16500	20221226	-20.91	11560	20230822	12.89	16500	-20.91	20230111	11560	12.89	20230822	16500	-20.91	20221226	11560	12.89	20230822	1.13	N	078070	500	103 억		693398	N	N	0	N	00	N
119	20231208	110550	57	100.00	KOSDAQ		금융	N	N	N	N		N	12970	-30	5	-0.23	755700	58	2.28	13000	13070	12930	16900	9100	13000	13029.31	3.71	0	-1	13120	13060	12970	12910	12820	13090	12940	103	3900	500	9360	10	1	18696628	2425	16.63	0.99	12	0.00	780.00	13120.00	16500	20221226	-21.39	11560	20230822	12.20	16500	-21.39	20230111	11560	12.20	20230822	16500	-21.39	20221226	11560	12.20	20230822	1.13	N	078070	500	103 억		693398	N	N	0	N	00	N
120	20231208	100557	57	100.00	KOSDAQ		금융	N	N	N	N		N	13050	50	2	0.38	535000	41	1.61	13000	13070	12930	16900	9100	13000	13048.78	3.71	0	0	13120	13060	12970	12910	12820	13090	12940	103	3900	500	9360	10	1	18696628	2440	16.73	0.99	12	0.00	780.00	13120.00	16500	20221226	-20.91	11560	20230822	12.89	16500	-20.91	20230111	11560	12.89	20230822	16500	-20.91	20221226	11560	12.89	20230822	1.13	N	078070	500	103 억		693398	N	N	0	N	00	N
121	20231208	090549	57	100.00	KOSDAQ		금융	N	N	N	N		N	12930	-70	5	-0.54	195540	15	0.59	13000	13070	12930	16900	9100	13000	13036.00	3.71	0	1	13120	13060	12970	12910	12820	13090	12940	103	3900	500	9360	10	1	18696628	2417	16.58	0.99	12	0.00	780.00	13120.00	16500	20221226	-21.64	11560	20230822	11.85	16500	-21.64	20230111	11560	11.85	20230822	16500	-21.64	20221226	11560	11.85	20230822	1.13	N	078070	500	103 억		693398	N	N	0	N	00	N
122	20231207	160551	57	100.00	KOSDAQ		금융	N	N	N	N		N	13000	0	3	0.00	32929600	2545	131.05	12990	13030	12880	16900	9100	13000	12938.92	3.71	0	192	13200	13100	13010	12910	12820	13055	12865	103	3900	500	9360	10	1	18696628	2431	16.67	0.99	12	0.01	780.00	13120.00	16500	20221226	-21.21	11560	20230822	12.46	16500	-21.21	20230111	11560	12.46	20230822	16500	-21.21	20221226	11560	12.46	20230822	1.13	N	078070	500	103 억		693206	N	N	0	N	00	N
123	20231207	150553	57	100.00	KOSDAQ		금융	N	N	N	N		N	13000	0	3	0.00	28080400	2172	111.84	12990	13030	12880	16900	9100	13000	12928.36	3.71	0	271	13200	13100	13010	12910	12820	13055	12865	103	3900	500	9360	10	1	18696628	2431	16.67	0.99	12	0.01	780.00	13120.00	16500	20221226	-21.21	11560	20230822	12.46	16500	-21.21	20230111	11560	12.46	20230822	16500	-21.21	20221226	11560	12.46	20230822	1.13	N	078070	500	103 억		693206	N	N	0	N	00	N
124	20231207	140549	57	100.00	KOSDAQ		금융	N	N	N	N		N	13000	0	3	0.00	22428250	1735	89.34	12990	13030	12880	16900	9100	13000	12926.95	3.71	0	104	13200	13100	13010	12910	12820	13055	12865	103	3900	500	9360	10	1	18696628	2431	16.67	0.99	12	0.01	780.00	13120.00	16500	20221226	-21.21	11560	20230822	12.46	16500	-21.21	20230111	11560	12.46	20230822	16500	-21.21	20221226	11560	12.46	20230822	1.13	N	078070	500	103 억		693206	N	N	0	N	00	N
125	20231207	130550	57	100.00	KOSDAQ		금융	N	N	N	N		N	13030	30	2	0.23	21947250	1698	87.44	12990	13030	12880	16900	9100	13000	12925.35	3.71	0	104	13200	13100	13010	12910	12820	13055	12865	103	3900	500	9360	10	1	18696628	2436	16.71	0.99	12	0.01	780.00	13120.00	16500	20221226	-21.03	11560	20230822	12.72	16500	-21.03	20230111	11560	12.72	20230822	16500	-21.03	20221226	11560	12.72	20230822	1.13	N	078070	500	103 억		693206	N	N	0	N	00	N
126	20231207	120551	57	100.00	KOSDAQ		금융	N	N	N	N		N	13020	20	2	0.15	20879570	1616	83.21	12990	13020	12880	16900	9100	13000	12920.53	3.71	0	104	13200	13100	13010	12910	12820	13055	12865	103	3900	500	9360	10	1	18696628	2434	16.69	0.99	12	0.01	780.00	13120.00	16500	20221226	-21.09	11560	20230822	12.63	16500	-21.09	20230111	11560	12.63	20230822	16500	-21.09	20221226	11560	12.63	20230822	1.13	N	078070	500	103 억		693206	N	N	0	N	00	N
127	20231207	110548	57	100.00	KOSDAQ		금융	N	N	N	N		N	12890	-110	5	-0.85	9994230	774	39.86	12990	12990	12890	16900	9100	13000	12912.44	3.71	0	11	13200	13100	13010	12910	12820	13055	12865	103	3900	500	9360	10	1	18696628	2410	16.53	0.98	12	0.00	780.00	13120.00	16500	20221226	-21.88	11560	20230822	11.51	16500	-21.88	20230111	11560	11.51	20230822	16500	-21.88	20221226	11560	11.51	20230822	1.13	N	078070	500	103 억		693206	N	N	0	N	00	N
128	20231207	100546	57	100.00	KOSDAQ		금융	N	N	N	N		N	12910	-90	5	-0.69	3141700	243	12.51	12990	12990	12910	16900	9100	13000	12928.81	3.71	0	0	13200	13100	13010	12910	12820	13055	12865	103	3900	500	9360	10	1	18696628	2414	16.55	0.98	12	0.00	780.00	13120.00	16500	20221226	-21.76	11560	20230822	11.68	16500	-21.76	20230111	11560	11.68	20230822	16500	-21.76	20221226	11560	11.68	20230822	1.13	N	078070	500	103 억		693206	N	N	0	N	00	N
129	20231207	090552	57	100.00	KOSDAQ		금융	N	N	N	N		N	12990	-10	5	-0.08	77940	6	0.31	12990	12990	12990	16900	9100	13000	12990.00	3.71	0	0	13200	13100	13010	12910	12820	13055	12865	103	3900	500	9360	10	1	18696628	2429	16.65	0.99	12	0.00	780.00	13120.00	16500	20221226	-21.27	11560	20230822	12.37	16500	-21.27	20230111	11560	12.37	20230822	16500	-21.27	20221226	11560	12.37	20230822	1.13	N	078070	500	103 억		693206	N	N	0	N	00	N
130	20231206	160542	57	100.00	KOSDAQ		금융	N	N	N	N		N	13000	-60	5	-0.46	25127560	1935	106.03	13050	13110	12920	16970	9150	13060	12985.82	3.71	0	78	13293	13176	13043	12926	12793	13235	12985	103	3910	500	9400	10	1	18696628	2431	16.67	0.99	12	0.01	780.00	13120.00	16500	20221226	-21.21	11560	20230822	12.46	16500	-21.21	20230111	11560	12.46	20230822	16500	-21.21	20221226	11560	12.46	20230822	1.14	N	078070	500	103 억		693128	N	N	0	N	00	N
131	20231206	150552	57	100.00	KOSDAQ		금융	N	N	N	N		N	13030	-30	5	-0.23	19707090	1517	83.12	13050	13110	12920	16970	9150	13060	12990.83	3.71	0	46	13293	13176	13043	12926	12793	13235	12985	103	3910	500	9400	10	1	18696628	2436	16.71	0.99	12	0.01	780.00	13120.00	16500	20221226	-21.03	11560	20230822	12.72	16500	-21.03	20230111	11560	12.72	20230822	16500	-21.03	20221226	11560	12.72	20230822	1.14	N	078070	500	103 억		693128	N	N	0	N	00	N
132	20231206	140550	57	100.00	KOSDAQ		금융	N	N	N	N		N	13050	-10	5	-0.08	11828540	909	49.81	13050	13110	12920	16970	9150	13060	13012.70	3.71	0	178	13293	13176	13043	12926	12793	13235	12985	103	3910	500	9400	10	1	18696628	2440	16.73	0.99	12	0.00	780.00	13120.00	16500	20221226	-20.91	11560	20230822	12.89	16500	-20.91	20230111	11560	12.89	20230822	16500	-20.91	20221226	11560	12.89	20230822	1.14	N	078070	500	103 억		693128	N	N	0	N	00	N
133	20231206	130545	57	100.00	KOSDAQ		금융	N	N	N	N		N	13080	20	2	0.15	6027320	461	25.26	13050	13110	12990	16970	9150	13060	13074.45	3.71	0	0	13293	13176	13043	12926	12793	13235	12985	103	3910	500	9400	10	1	18696628	2446	16.77	1.00	12	0.00	780.00	13120.00	16500	20221226	-20.73	11560	20230822	13.15	16500	-20.73	20230111	11560	13.15	20230822	16500	-20.73	20221226	11560	13.15	20230822	1.14	N	078070	500	103 억		693128	N	N	0	N	00	N
134	20231206	120541	57	100.00	KOSDAQ		금융	N	N	N	N		N	13080	20	2	0.15	4172820	319	17.48	13050	13110	12990	16970	9150	13060	13080.94	3.71	0	0	13293	13176	13043	12926	12793	13235	12985	103	3910	500	9400	10	1	18696628	2446	16.77	1.00	12	0.00	780.00	13120.00	16500	20221226	-20.73	11560	20230822	13.15	16500	-20.73	20230111	11560	13.15	20230822	16500	-20.73	20221226	11560	13.15	20230822	1.14	N	078070	500	103 억		693128	N	N	0	N	00	N
135	20231206	110552	57	100.00	KOSDAQ		금융	N	N	N	N		N	13080	20	2	0.15	4172820	319	17.48	13050	13110	12990	16970	9150	13060	13080.94	3.71	0	0	13293	13176	13043	12926	12793	13235	12985	103	3910	500	9400	10	1	18696628	2446	16.77	1.00	12	0.00	780.00	13120.00	16500	20221226	-20.73	11560	20230822	13.15	16500	-20.73	20230111	11560	13.15	20230822	16500	-20.73	20221226	11560	13.15	20230822	1.14	N	078070	500	103 억		693128	N	N	0	N	00	N
136	20231206	100548	57	100.00	KOSDAQ		금융	N	N	N	N		N	13100	40	2	0.31	2299730	176	9.64	13050	13110	12990	16970	9150	13060	13066.65	3.71	0	0	13293	13176	13043	12926	12793	13235	12985	103	3910	500	9400	10	1	18696628	2449	16.79	1.00	12	0.00	780.00	13120.00	16500	20221226	-20.61	11560	20230822	13.32	16500	-20.61	20230111	11560	13.32	20230822	16500	-20.61	20221226	11560	13.32	20230822	1.14	N	078070	500	103 억		693128	N	N	0	N	00	N
137	20231206	090546	57	100.00	KOSDAQ		금융	N	N	N	N		N	13050	-10	5	-0.08	78300	6	0.33	13050	13050	13050	16970	9150	13060	13050.00	3.71	0	0	13293	13176	13043	12926	12793	13235	12985	103	3910	500	9400	10	1	18696628	2440	16.73	0.99	12	0.00	780.00	13120.00	16500	20221226	-20.91	11560	20230822	12.89	16500	-20.91	20230111	11560	12.89	20230822	16500	-20.91	20221226	11560	12.89	20230822	1.14	N	078070	500	103 억		693128	N	N	0	N	00	N
138	20231205	160549	57	100.00	KOSDAQ		금융	N	N	N	N		N	13060	-10	5	-0.08	23748860	1821	50.42	12910	13160	12910	16990	9150	13070	13041.62	3.71	0	-21	13356	13212	13056	12912	12756	13135	12835	103	3920	500	9410	10	1	18696628	2442	16.74	1.00	12	0.01	780.00	13120.00	16500	20221226	-20.85	11560	20230822	12.98	16500	-20.85	20230111	11560	12.98	20230822	16500	-20.85	20221226	11560	12.98	20230822	1.14	N	078070	500	103 억		693149	N	N	0	N	00	N
139	20231205	150547	57	100.00	KOSDAQ		금융	N	N	N	N		N	13070	0	3	0.00	21305880	1634	45.24	12910	13160	12910	16990	9150	13070	13039.09	3.71	0	-21	13356	13212	13056	12912	12756	13135	12835	103	3920	500	9410	10	1	18696628	2444	16.76	1.00	12	0.01	780.00	13120.00	16500	20221226	-20.79	11560	20230822	13.06	16500	-20.79	20230111	11560	13.06	20230822	16500	-20.79	20221226	11560	13.06	20230822	1.14	N	078070	500	103 억		693149	N	N	0	N	00	N
140	20231205	140548	57	100.00	KOSDAQ		금융	N	N	N	N		N	13090	20	2	0.15	21175180	1624	44.96	12910	13160	12910	16990	9150	13070	13038.90	3.71	0	-21	13356	13212	13056	12912	12756	13135	12835	103	3920	500	9410	10	1	18696628	2447	16.78	1.00	12	0.01	780.00	13120.00	16500	20221226	-20.67	11560	20230822	13.24	16500	-20.67	20230111	11560	13.24	20230822	16500	-20.67	20221226	11560	13.24	20230822	1.14	N	078070	500	103 억		693149	N	N	0	N	00	N
141	20231205	130546	57	100.00	KOSDAQ		금융	N	N	N	N		N	13070	0	3	0.00	18264750	1401	38.79	12910	13160	12910	16990	9150	13070	13036.94	3.71	0	-20	13356	13212	13056	12912	12756	13135	12835	103	3920	500	9410	10	1	18696628	2444	16.76	1.00	12	0.01	780.00	13120.00	16500	20221226	-20.79	11560	20230822	13.06	16500	-20.79	20230111	11560	13.06	20230822	16500	-20.79	20221226	11560	13.06	20230822	1.14	N	078070	500	103 억		693149	N	N	0	N	00	N
142	20231205	120542	57	100.00	KOSDAQ		금융	N	N	N	N		N	13070	0	3	0.00	17977060	1379	38.18	12910	13160	12910	16990	9150	13070	13036.30	3.71	0	-18	13356	13212	13056	12912	12756	13135	12835	103	3920	500	9410	10	1	18696628	2444	16.76	1.00	12	0.01	780.00	13120.00	16500	20221226	-20.79	11560	20230822	13.06	16500	-20.79	20230111	11560	13.06	20230822	16500	-20.79	20221226	11560	13.06	20230822	1.14	N	078070	500	103 억		693149	N	N	0	N	00	N
143	20231205	110542	57	100.00	KOSDAQ		금융	N	N	N	N		N	13060	-10	5	-0.08	8702650	669	18.52	12910	13070	12910	16990	9150	13070	13008.45	3.71	0	-17	13356	13212	13056	12912	12756	13135	12835	103	3920	500	9410	10	1	18696628	2442	16.74	1.00	12	0.00	780.00	13120.00	16500	20221226	-20.85	11560	20230822	12.98	16500	-20.85	20230111	11560	12.98	20230822	16500	-20.85	20221226	11560	12.98	20230822	1.14	N	078070	500	103 억		693149	N	N	0	N	00	N
144	20231205	100544	57	100.00	KOSDAQ		금융	N	N	N	N		N	13060	-10	5	-0.08	6821600	525	14.53	12910	13070	12910	16990	9150	13070	12993.52	3.71	0	-17	13356	13212	13056	12912	12756	13135	12835	103	3920	500	9410	10	1	18696628	2442	16.74	1.00	12	0.00	780.00	13120.00	16500	20221226	-20.85	11560	20230822	12.98	16500	-20.85	20230111	11560	12.98	20230822	16500	-20.85	20221226	11560	12.98	20230822	1.14	N	078070	500	103 억		693149	N	N	0	N	00	N
145	20231205	090542	57	100.00	KOSDAQ		금융	N	N	N	N		N	13070	0	3	0.00	3103600	240	6.64	12910	13070	12910	16990	9150	13070	12931.67	3.71	0	-6	13356	13212	13056	12912	12756	13135	12835	103	3920	500	9410	10	1	18696628	2444	16.76	1.00	12	0.00	780.00	13120.00	16500	20221226	-20.79	11560	20230822	13.06	16500	-20.79	20230111	11560	13.06	20230822	16500	-20.79	20221226	11560	13.06	20230822	1.14	N	078070	500	103 억		693149	N	N	0	N	00	N
146	20231204	160542	57	100.00	KOSDAQ		금융	N	N	N	N		N	13070	-130	5	-0.98	46532310	3576	141.01	13200	13200	12900	17160	9240	13200	13012.39	3.71	0	294	13393	13296	13153	13056	12913	13225	12985	103	3960	500	9500	10	1	18696628	2444	16.76	1.00	12	0.02	780.00	13120.00	16500	20221226	-20.79	11560	20230822	13.06	16500	-20.79	20230111	11560	13.06	20230822	16500	-20.79	20221226	11560	13.06	20230822	1.14	N	078070	500	103 억		692855	N	N	0	N	00	N
147	20231204	150544	57	100.00	KOSDAQ		금융	N	N	N	N		N	13080	-120	5	-0.91	39815200	3061	120.70	13200	13200	12900	17160	9240	13200	13007.25	3.71	0	293	13393	13296	13153	13056	12913	13225	12985	103	3960	500	9500	10	1	18696628	2446	16.77	1.00	12	0.02	780.00	13120.00	16500	20221226	-20.73	11560	20230822	13.15	16500	-20.73	20230111	11560	13.15	20230822	16500	-20.73	20221226	11560	13.15	20230822	1.14	N	078070	500	103 억		692855	N	N	0	N	00	N
148	20231204	140541	57	100.00	KOSDAQ		금융	N	N	N	N		N	13090	-110	5	-0.83	37945400	2918	115.06	13200	13200	12900	17160	9240	13200	13003.91	3.71	0	289	13393	13296	13153	13056	12913	13225	12985	103	3960	500	9500	10	1	18696628	2447	16.78	1.00	12	0.02	780.00	13120.00	16500	20221226	-20.67	11560	20230822	13.24	16500	-20.67	20230111	11560	13.24	20230822	16500	-20.67	20221226	11560	13.24	20230822	1.14	N	078070	500	103 억		692855	N	N	0	N	00	N
149	20231204	130539	57	100.00	KOSDAQ		금융	N	N	N	N		N	13030	-170	5	-1.29	34430540	2648	104.42	13200	13200	12900	17160	9240	13200	13002.47	3.71	0	345	13393	13296	13153	13056	12913	13225	12985	103	3960	500	9500	10	1	18696628	2436	16.71	0.99	12	0.01	780.00	13120.00	16500	20221226	-21.03	11560	20230822	12.72	16500	-21.03	20230111	11560	12.72	20230822	16500	-21.03	20221226	11560	12.72	20230822	1.14	N	078070	500	103 억		692855	N	N	0	N	00	N
150	20231204	120538	57	100.00	KOSDAQ		금융	N	N	N	N		N	13070	-130	5	-0.98	24766010	1907	75.20	13200	13200	12900	17160	9240	13200	12986.90	3.71	0	208	13393	13296	13153	13056	12913	13225	12985	103	3960	500	9500	10	1	18696628	2444	16.76	1.00	12	0.01	780.00	13120.00	16500	20221226	-20.79	11560	20230822	13.06	16500	-20.79	20230111	11560	13.06	20230822	16500	-20.79	20221226	11560	13.06	20230822	1.14	N	078070	500	103 억		692855	N	N	0	N	00	N
151	20231204	110541	57	100.00	KOSDAQ		금융	N	N	N	N		N	13000	-200	5	-1.52	16606240	1280	50.47	13200	13200	12900	17160	9240	13200	12973.62	3.71	0	163	13393	13296	13153	13056	12913	13225	12985	103	3960	500	9500	10	1	18696628	2431	16.67	0.99	12	0.01	780.00	13120.00	16500	20221226	-21.21	11560	20230822	12.46	16500	-21.21	20230111	11560	12.46	20230822	16500	-21.21	20221226	11560	12.46	20230822	1.14	N	078070	500	103 억		692855	N	N	0	N	00	N
152	20231204	100540	57	100.00	KOSDAQ		금융	N	N	N	N		N	13190	-10	5	-0.08	2072100	158	6.23	13200	13200	13060	17160	9240	13200	13114.56	3.71	0	0	13393	13296	13153	13056	12913	13225	12985	103	3960	500	9500	10	1	18696628	2466	16.91	1.01	12	0.00	780.00	13120.00	16500	20221226	-20.06	11560	20230822	14.10	16500	-20.06	20230111	11560	14.10	20230822	16500	-20.06	20221226	11560	14.10	20230822	1.14	N	078070	500	103 억		692855	N	N	0	N	00	N
153	20231204	090539	57	100.00	KOSDAQ		금융	N	N	N	N		N	13200	0	3	0.00	237600	18	0.71	13200	13200	13200	17160	9240	13200	13200.00	3.71	0	0	13393	13296	13153	13056	12913	13225	12985	103	3960	500	9500	10	1	18696628	2468	16.92	1.01	12	0.00	780.00	13120.00	16500	20221226	-20.00	11560	20230822	14.19	16500	-20.00	20230111	11560	14.19	20230822	16500	-20.00	20221226	11560	14.19	20230822	1.14	N	078070	500	103 억		692855	N	N	0	N	00	N
154	20231201	160540	57	100.00	KOSDAQ		금융	N	N	N	N		N	13200	-60	5	-0.45	33263260	2535	61.00	13250	13250	13010	17230	9290	13260	13121.60	3.71	0	-75	13500	13380	13200	13080	12900	13440	13140	103	3970	500	9540	10	1	18696628	2468	16.92	1.01	12	0.01	780.00	13120.00	16500	20221226	-20.00	11560	20230822	14.19	16500	-20.00	20230111	11560	14.19	20230822	16500	-20.00	20221226	11560	14.19	20230822	1.15	N	078070	500	103 억		692931	N	N	0	N	00	N
155	20231201	150539	57	100.00	KOSDAQ		금융	N	N	N	N		N	13130	-130	5	-0.98	21486480	1641	39.49	13250	13250	13010	17230	9290	13260	13093.53	3.71	0	6	13500	13380	13200	13080	12900	13440	13140	103	3970	500	9540	10	1	18696628	2455	16.83	1.00	12	0.01	780.00	13120.00	16500	20221226	-20.42	11560	20230822	13.58	16500	-20.42	20230111	11560	13.58	20230822	16500	-20.42	20221226	11560	13.58	20230822	1.15	N	078070	500	103 억		692931	N	N	0	N	00	N
156	20231201	140539	57	100.00	KOSDAQ		금융	N	N	N	N		N	13140	-120	5	-0.90	18610040	1422	34.22	13250	13250	13010	17230	9290	13260	13087.23	3.71	0	6	13500	13380	13200	13080	12900	13440	13140	103	3970	500	9540	10	1	18696628	2457	16.85	1.00	12	0.01	780.00	13120.00	16500	20221226	-20.36	11560	20230822	13.67	16500	-20.36	20230111	11560	13.67	20230822	16500	-20.36	20221226	11560	13.67	20230822	1.15	N	078070	500	103 억		692931	N	N	0	N	00	N
157	20231201	130539	57	100.00	KOSDAQ		금융	N	N	N	N		N	13050	-210	5	-1.58	16038060	1226	29.50	13250	13250	13010	17230	9290	13260	13081.62	3.71	0	44	13500	13380	13200	13080	12900	13440	13140	103	3970	500	9540	10	1	18696628	2440	16.73	0.99	12	0.01	780.00	13120.00	16500	20221226	-20.91	11560	20230822	12.89	16500	-20.91	20230111	11560	12.89	20230822	16500	-20.91	20221226	11560	12.89	20230822	1.15	N	078070	500	103 억		692931	N	N	0	N	00	N
158	20231201	120543	57	100.00	KOSDAQ		금융	N	N	N	N		N	13180	-80	5	-0.60	13028750	996	23.97	13250	13250	13010	17230	9290	13260	13081.07	3.71	0	-20	13500	13380	13200	13080	12900	13440	13140	103	3970	500	9540	10	1	18696628	2464	16.90	1.00	12	0.01	780.00	13120.00	16500	20221226	-20.12	11560	20230822	14.01	16500	-20.12	20230111	11560	14.01	20230822	16500	-20.12	20221226	11560	14.01	20230822	1.15	N	078070	500	103 억		692931	N	N	0	N	00	N
159	20231201	110540	57	100.00	KOSDAQ		금융	N	N	N	N		N	13180	-80	5	-0.60	12923310	988	23.77	13250	13250	13010	17230	9290	13260	13080.27	3.71	0	-20	13500	13380	13200	13080	12900	13440	13140	103	3970	500	9540	10	1	18696628	2464	16.90	1.00	12	0.01	780.00	13120.00	16500	20221226	-20.12	11560	20230822	14.01	16500	-20.12	20230111	11560	14.01	20230822	16500	-20.12	20221226	11560	14.01	20230822	1.15	N	078070	500	103 억		692931	N	N	0	N	00	N
160	20231201	100543	57	100.00	KOSDAQ		금융	N	N	N	N		N	13060	-200	5	-1.51	4850520	370	8.90	13250	13250	13050	17230	9290	13260	13109.51	3.71	0	-20	13500	13380	13200	13080	12900	13440	13140	103	3970	500	9540	10	1	18696628	2442	16.74	1.00	12	0.00	780.00	13120.00	16500	20221226	-20.85	11560	20230822	12.98	16500	-20.85	20230111	11560	12.98	20230822	16500	-20.85	20221226	11560	12.98	20230822	1.15	N	078070	500	103 억		692931	N	N	0	N	00	N
161	20231201	090537	57	100.00	KOSDAQ		금융	N	N	N	N		N	13250	-10	5	-0.08	39750	3	0.07	13250	13250	13250	17230	9290	13260	13250.00	3.71	0	1	13500	13380	13200	13080	12900	13440	13140	103	3970	500	9540	10	1	18696628	2477	16.99	1.01	12	0.00	780.00	13120.00	16500	20221226	-19.70	11560	20230822	14.62	16500	-19.70	20230111	11560	14.62	20230822	16500	-19.70	20221226	11560	14.62	20230822	1.15	N	078070	500	103 억		692931	N	N	0	N	00	N