KissMeData/439250/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	161419	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	50	2	0.52	426759980	43890	998.41	9640	9750	9640	12570	6770	9670	9723.40	0.09	-39	17052	9703	9686	9653	9636	9603	9695	9645	18	2900	500	6180	10	1	3502000	340	86.02	1.04	12	1.25	113.00	9331.00	10900	20230109	-10.83	9590	20231101	1.36	10900	-10.83	20230109	9590	1.36	20231101	10900	-10.83	20230109	9590	1.36	20231101	0.00	N	439250	500	17 억		3003	N	N	0	N	00	N
3	20231229	151407	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	50	2	0.52	426759980	43890	998.41	9640	9750	9640	12570	6770	9670	9723.40	0.09	-39	17052	9703	9686	9653	9636	9603	9695	9645	18	2900	500	6180	10	1	3502000	340	86.02	1.04	12	1.25	113.00	9331.00	10900	20230109	-10.83	9590	20231101	1.36	10900	-10.83	20230109	9590	1.36	20231101	10900	-10.83	20230109	9590	1.36	20231101	0.00	N	439250	500	17 억		3003	N	N	0	N	00	N
4	20231229	141404	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	50	2	0.52	426759980	43890	998.41	9640	9750	9640	12570	6770	9670	9723.40	0.09	-39	17052	9703	9686	9653	9636	9603	9695	9645	18	2900	500	6180	10	1	3502000	340	86.02	1.04	12	1.25	113.00	9331.00	10900	20230109	-10.83	9590	20231101	1.36	10900	-10.83	20230109	9590	1.36	20231101	10900	-10.83	20230109	9590	1.36	20231101	0.00	N	439250	500	17 억		3003	N	N	0	N	00	N
5	20231229	131405	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	50	2	0.52	426759980	43890	998.41	9640	9750	9640	12570	6770	9670	9723.40	0.09	-39	17052	9703	9686	9653	9636	9603	9695	9645	18	2900	500	6180	10	1	3502000	340	86.02	1.04	12	1.25	113.00	9331.00	10900	20230109	-10.83	9590	20231101	1.36	10900	-10.83	20230109	9590	1.36	20231101	10900	-10.83	20230109	9590	1.36	20231101	0.00	N	439250	500	17 억		3003	N	N	0	N	00	N
6	20231229	121409	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	50	2	0.52	426759980	43890	998.41	9640	9750	9640	12570	6770	9670	9723.40	0.09	-39	17052	9703	9686	9653	9636	9603	9695	9645	18	2900	500	6180	10	1	3502000	340	86.02	1.04	12	1.25	113.00	9331.00	10900	20230109	-10.83	9590	20231101	1.36	10900	-10.83	20230109	9590	1.36	20231101	10900	-10.83	20230109	9590	1.36	20231101	0.00	N	439250	500	17 억		3003	N	N	0	N	00	N
7	20231229	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	50	2	0.52	426759980	43890	998.41	9640	9750	9640	12570	6770	9670	9723.40	0.09	-39	17052	9703	9686	9653	9636	9603	9695	9645	18	2900	500	6180	10	1	3502000	340	86.02	1.04	12	1.25	113.00	9331.00	10900	20230109	-10.83	9590	20231101	1.36	10900	-10.83	20230109	9590	1.36	20231101	10900	-10.83	20230109	9590	1.36	20231101	0.00	N	439250	500	17 억		3003	N	N	0	N	00	N
8	20231229	101318	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	50	2	0.52	426759980	43890	998.41	9640	9750	9640	12570	6770	9670	9723.40	0.09	-39	17052	9703	9686	9653	9636	9603	9695	9645	18	2900	500	6180	10	1	3502000	340	86.02	1.04	12	1.25	113.00	9331.00	10900	20230109	-10.83	9590	20231101	1.36	10900	-10.83	20230109	9590	1.36	20231101	10900	-10.83	20230109	9590	1.36	20231101	0.00	N	439250	500	17 억		3003	N	N	0	N	00	N
9	20231229	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	50	2	0.52	426759980	43890	998.41	9640	9750	9640	12570	6770	9670	9723.40	0.09	-39	17052	9703	9686	9653	9636	9603	9695	9645	18	2900	500	6180	10	1	3502000	340	86.02	1.04	12	1.25	113.00	9331.00	10900	20230109	-10.83	9590	20231101	1.36	10900	-10.83	20230109	9590	1.36	20231101	10900	-10.83	20230109	9590	1.36	20231101	0.00	N	439250	500	17 억		3003	N	N	0	N	00	N
10	20231228	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	50	2	0.52	426759980	43890	998.41	9640	9750	9640	12570	6770	9670	9723.40	0.09	0	17052	9703	9686	9653	9636	9603	9695	9645	18	2900	500	6180	10	1	3502000	340	86.02	1.04	12	1.25	113.00	9331.00	10900	20230109	-10.83	9590	20231101	1.36	10900	-10.83	20230109	9590	1.36	20231101	10900	-10.83	20230109	9590	1.36	20231101	0.00	N	439250	500	17 억		3042	N	N	0	N	00	N
11	20231228	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	80	2	0.83	397500220	40886	930.07	9640	9750	9640	12570	6770	9670	9722.16	0.09	0	14882	9703	9686	9653	9636	9603	9695	9645	18	2900	500	6180	10	1	3502000	341	86.28	1.04	12	1.17	113.00	9331.00	10900	20230109	-10.55	9590	20231101	1.67	10900	-10.55	20230109	9590	1.67	20231101	10900	-10.55	20230109	9590	1.67	20231101	0.00	N	439250	500	17 억		3042	N	N	0	N	00	N
12	20231228	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	30	2	0.31	151306850	15596	354.78	9640	9720	9640	12570	6770	9670	9701.64	0.09	0	5725	9703	9686	9653	9636	9603	9695	9645	18	2900	500	6180	10	1	3502000	340	85.84	1.04	12	0.45	113.00	9331.00	10900	20230109	-11.01	9590	20231101	1.15	10900	-11.01	20230109	9590	1.15	20231101	10900	-11.01	20230109	9590	1.15	20231101	0.00	N	439250	500	17 억		3042	N	N	0	N	00	N
13	20231228	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	30	2	0.31	108356110	11171	254.12	9640	9720	9640	12570	6770	9670	9699.77	0.09	0	4523	9703	9686	9653	9636	9603	9695	9645	18	2900	500	6180	10	1	3502000	340	85.84	1.04	12	0.32	113.00	9331.00	10900	20230109	-11.01	9590	20231101	1.15	10900	-11.01	20230109	9590	1.15	20231101	10900	-11.01	20230109	9590	1.15	20231101	0.00	N	439250	500	17 억		3042	N	N	0	N	00	N
14	20231228	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	40	2	0.41	93638070	9654	219.61	9640	9720	9640	12570	6770	9670	9699.41	0.09	0	3312	9703	9686	9653	9636	9603	9695	9645	18	2900	500	6180	10	1	3502000	340	85.93	1.04	12	0.28	113.00	9331.00	10900	20230109	-10.92	9590	20231101	1.25	10900	-10.92	20230109	9590	1.25	20231101	10900	-10.92	20230109	9590	1.25	20231101	0.00	N	439250	500	17 억		3042	N	N	0	N	00	N
15	20231228	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	30	2	0.31	81086360	8360	190.17	9640	9720	9640	12570	6770	9670	9699.33	0.09	0	2133	9703	9686	9653	9636	9603	9695	9645	18	2900	500	6180	10	1	3502000	340	85.84	1.04	12	0.24	113.00	9331.00	10900	20230109	-11.01	9590	20231101	1.15	10900	-11.01	20230109	9590	1.15	20231101	10900	-11.01	20230109	9590	1.15	20231101	0.00	N	439250	500	17 억		3042	N	N	0	N	00	N
16	20231228	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	20	2	0.21	20578970	2124	48.32	9640	9700	9640	12570	6770	9670	9688.78	0.09	0	954	9703	9686	9653	9636	9603	9695	9645	18	2900	500	6180	10	1	3502000	339	85.75	1.04	12	0.06	113.00	9331.00	10900	20230109	-11.10	9590	20231101	1.04	10900	-11.10	20230109	9590	1.04	20231101	10900	-11.10	20230109	9590	1.04	20231101	0.00	N	439250	500	17 억		3042	N	N	0	N	00	N
17	20231228	091324	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	10	2	0.10	454760	47	1.07	9640	9680	9640	12570	6770	9670	9675.74	0.09	0	42	9703	9686	9653	9636	9603	9695	9645	18	2900	500	6180	10	1	3502000	339	85.66	1.04	12	0.00	113.00	9331.00	10900	20230109	-11.19	9590	20231101	0.94	10900	-11.19	20230109	9590	0.94	20231101	10900	-11.19	20230109	9590	0.94	20231101	0.00	N	439250	500	17 억		3042	N	N	0	N	00	N
18	20231227	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	20	2	0.21	42339930	4396	31.68	9650	9670	9620	12540	6760	9650	9631.47	0.09	0	1	9730	9690	9660	9620	9590	9675	9605	18	2890	500	6170	10	1	3502000	339	85.58	1.04	12	0.13	113.00	9331.00	10900	20230109	-11.28	9590	20231101	0.83	10900	-11.28	20230109	9590	0.83	20231101	10900	-11.28	20230109	9590	0.83	20231101	0.00	N	439250	500	17 억		3042	N	N	0	N	00	N
19	20231227	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	-10	5	-0.10	42165990	4378	31.55	9650	9650	9620	12540	6760	9650	9631.34	0.09	0	1	9730	9690	9660	9620	9590	9675	9605	18	2890	500	6170	10	1	3502000	338	85.31	1.03	12	0.13	113.00	9331.00	10900	20230109	-11.56	9590	20231101	0.52	10900	-11.56	20230109	9590	0.52	20231101	10900	-11.56	20230109	9590	0.52	20231101	0.00	N	439250	500	17 억		3042	N	N	0	N	00	N
20	20231227	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-20	5	-0.21	35814960	3719	26.80	9650	9650	9620	12540	6760	9650	9630.27	0.09	0	1	9730	9690	9660	9620	9590	9675	9605	18	2890	500	6170	10	1	3502000	337	85.22	1.03	12	0.11	113.00	9331.00	10900	20230109	-11.65	9590	20231101	0.42	10900	-11.65	20230109	9590	0.42	20231101	10900	-11.65	20230109	9590	0.42	20231101	0.00	N	439250	500	17 억		3042	N	N	0	N	00	N
21	20231227	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-20	5	-0.21	18240690	1894	13.65	9650	9650	9630	12540	6760	9650	9630.78	0.09	0	1	9730	9690	9660	9620	9590	9675	9605	18	2890	500	6170	10	1	3502000	337	85.22	1.03	12	0.05	113.00	9331.00	10900	20230109	-11.65	9590	20231101	0.42	10900	-11.65	20230109	9590	0.42	20231101	10900	-11.65	20230109	9590	0.42	20231101	0.00	N	439250	500	17 억		3042	N	N	0	N	00	N
22	20231227	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-20	5	-0.21	12847880	1334	9.61	9650	9650	9630	12540	6760	9650	9631.09	0.09	0	1	9730	9690	9660	9620	9590	9675	9605	18	2890	500	6170	10	1	3502000	337	85.22	1.03	12	0.04	113.00	9331.00	10900	20230109	-11.65	9590	20231101	0.42	10900	-11.65	20230109	9590	0.42	20231101	10900	-11.65	20230109	9590	0.42	20231101	0.00	N	439250	500	17 억		3042	N	N	0	N	00	N
23	20231227	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	-10	5	-0.10	8340710	866	6.24	9650	9650	9630	12540	6760	9650	9631.30	0.09	0	1	9730	9690	9660	9620	9590	9675	9605	18	2890	500	6170	10	1	3502000	338	85.31	1.03	12	0.02	113.00	9331.00	10900	20230109	-11.56	9590	20231101	0.52	10900	-11.56	20230109	9590	0.52	20231101	10900	-11.56	20230109	9590	0.52	20231101	0.00	N	439250	500	17 억		3042	N	N	0	N	00	N
24	20231227	101303	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-20	5	-0.21	2687130	279	2.01	9650	9650	9630	12540	6760	9650	9631.29	0.09	0	1	9730	9690	9660	9620	9590	9675	9605	18	2890	500	6170	10	1	3502000	337	85.22	1.03	12	0.01	113.00	9331.00	10900	20230109	-11.65	9590	20231101	0.42	10900	-11.65	20230109	9590	0.42	20231101	10900	-11.65	20230109	9590	0.42	20231101	0.00	N	439250	500	17 억		3042	N	N	0	N	00	N
25	20231227	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-20	5	-0.21	144470	15	0.11	9650	9650	9630	12540	6760	9650	9631.33	0.09	0	1	9730	9690	9660	9620	9590	9675	9605	18	2890	500	6170	10	1	3502000	337	85.22	1.03	12	0.00	113.00	9331.00	10900	20230109	-11.65	9590	20231101	0.42	10900	-11.65	20230109	9590	0.42	20231101	10900	-11.65	20230109	9590	0.42	20231101	0.00	N	439250	500	17 억		3042	N	N	0	N	00	N
26	20231226	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	10	2	0.10	134282270	13876	113.22	9690	9700	9630	12530	6750	9640	9677.30	0.09	0	0	9726	9682	9646	9602	9566	9665	9585	18	2890	500	6160	10	1	3502000	338	85.40	1.03	12	0.40	113.00	9331.00	10900	20230109	-11.47	9590	20231101	0.63	10900	-11.47	20230109	9590	0.63	20231101	10900	-11.47	20230109	9590	0.63	20231101	0.00	N	439250	500	17 억		3042	N	N	0	N	00	N
27	20231226	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	50	2	0.52	134234020	13871	113.18	9690	9700	9630	12530	6750	9640	9677.31	0.09	0	0	9726	9682	9646	9602	9566	9665	9585	18	2890	500	6160	10	1	3502000	339	85.75	1.04	12	0.40	113.00	9331.00	10900	20230109	-11.10	9590	20231101	1.04	10900	-11.10	20230109	9590	1.04	20231101	10900	-11.10	20230109	9590	1.04	20231101	0.00	N	439250	500	17 억		3042	N	N	0	N	00	N
28	20231226	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	10	2	0.10	69724190	7205	58.79	9690	9700	9630	12530	6750	9640	9677.20	0.09	0	0	9726	9682	9646	9602	9566	9665	9585	18	2890	500	6160	10	1	3502000	338	85.40	1.03	12	0.21	113.00	9331.00	10900	20230109	-11.47	9590	20231101	0.63	10900	-11.47	20230109	9590	0.63	20231101	10900	-11.47	20230109	9590	0.63	20231101	0.00	N	439250	500	17 억		3042	N	N	0	N	00	N
29	20231226	131305	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	10	2	0.10	18451990	1912	15.60	9690	9690	9630	12530	6750	9640	9650.62	0.09	0	0	9726	9682	9646	9602	9566	9665	9585	18	2890	500	6160	10	1	3502000	338	85.40	1.03	12	0.05	113.00	9331.00	10900	20230109	-11.47	9590	20231101	0.63	10900	-11.47	20230109	9590	0.63	20231101	10900	-11.47	20230109	9590	0.63	20231101	0.00	N	439250	500	17 억		3042	N	N	0	N	00	N
30	20231226	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	10	2	0.10	14341090	1486	12.12	9690	9690	9630	12530	6750	9640	9650.80	0.09	0	0	9726	9682	9646	9602	9566	9665	9585	18	2890	500	6160	10	1	3502000	338	85.40	1.03	12	0.04	113.00	9331.00	10900	20230109	-11.47	9590	20231101	0.63	10900	-11.47	20230109	9590	0.63	20231101	10900	-11.47	20230109	9590	0.63	20231101	0.00	N	439250	500	17 억		3042	N	N	0	N	00	N
31	20231226	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	0	3	0.00	4936160	512	4.18	9690	9690	9630	12530	6750	9640	9640.94	0.09	0	0	9726	9682	9646	9602	9566	9665	9585	18	2890	500	6160	10	1	3502000	338	85.31	1.03	12	0.01	113.00	9331.00	10900	20230109	-11.56	9590	20231101	0.52	10900	-11.56	20230109	9590	0.52	20231101	10900	-11.56	20230109	9590	0.52	20231101	0.00	N	439250	500	17 억		3042	N	N	0	N	00	N
32	20231226	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-10	5	-0.10	1467160	152	1.24	9690	9690	9630	12530	6750	9640	9652.37	0.09	0	0	9726	9682	9646	9602	9566	9665	9585	18	2890	500	6160	10	1	3502000	337	85.22	1.03	12	0.00	113.00	9331.00	10900	20230109	-11.65	9590	20231101	0.42	10900	-11.65	20230109	9590	0.42	20231101	10900	-11.65	20230109	9590	0.42	20231101	0.00	N	439250	500	17 억		3042	N	N	0	N	00	N
33	20231226	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	50	2	0.52	9690	1	0.01	9690	9690	9690	12530	6750	9640	9690.00	0.09	0	0	9726	9682	9646	9602	9566	9665	9585	18	2890	500	6160	10	1	3502000	339	85.75	1.04	12	0.00	113.00	9331.00	10900	20230109	-11.10	9590	20231101	1.04	10900	-11.10	20230109	9590	1.04	20231101	10900	-11.10	20230109	9590	1.04	20231101	0.00	N	439250	500	17 억		3042	N	N	0	N	00	N
34	20231222	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	-40	5	-0.41	118065350	12256	173.89	9650	9690	9610	12580	6780	9680	9633.27	0.09	0	-77	9720	9700	9660	9640	9600	9710	9650	18	2900	500	6190	10	1	3502000	338	85.31	1.03	12	0.35	113.00	9331.00	10900	20230109	-11.56	9590	20231101	0.52	10900	-11.56	20230109	9590	0.52	20231101	10900	-11.56	20230109	9590	0.52	20231101	0.00	N	439250	500	17 억		3119	N	N	0	N	00	N
35	20231222	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	10	2	0.10	117290200	12176	172.76	9650	9690	9610	12580	6780	9680	9632.90	0.09	0	-77	9720	9700	9660	9640	9600	9710	9650	18	2900	500	6190	10	1	3502000	339	85.75	1.04	12	0.35	113.00	9331.00	10900	20230109	-11.10	9590	20231101	1.04	10900	-11.10	20230109	9590	1.04	20231101	10900	-11.10	20230109	9590	1.04	20231101	0.00	N	439250	500	17 억		3119	N	N	0	N	00	N
36	20231222	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	10	2	0.10	98037670	10180	144.44	9650	9690	9610	12580	6780	9680	9630.42	0.09	0	-28	9720	9700	9660	9640	9600	9710	9650	18	2900	500	6190	10	1	3502000	339	85.75	1.04	12	0.29	113.00	9331.00	10900	20230109	-11.10	9590	20231101	1.04	10900	-11.10	20230109	9590	1.04	20231101	10900	-11.10	20230109	9590	1.04	20231101	0.00	N	439250	500	17 억		3119	N	N	0	N	00	N
37	20231222	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-50	5	-0.52	91957640	9551	135.51	9650	9650	9610	12580	6780	9680	9628.06	0.09	0	-2	9720	9700	9660	9640	9600	9710	9650	18	2900	500	6190	10	1	3502000	337	85.22	1.03	12	0.27	113.00	9331.00	10900	20230109	-11.65	9590	20231101	0.42	10900	-11.65	20230109	9590	0.42	20231101	10900	-11.65	20230109	9590	0.42	20231101	0.00	N	439250	500	17 억		3119	N	N	0	N	00	N
38	20231222	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-50	5	-0.52	75257840	7816	110.90	9650	9650	9620	12580	6780	9680	9628.69	0.09	0	-2	9720	9700	9660	9640	9600	9710	9650	18	2900	500	6190	10	1	3502000	337	85.22	1.03	12	0.22	113.00	9331.00	10900	20230109	-11.65	9590	20231101	0.42	10900	-11.65	20230109	9590	0.42	20231101	10900	-11.65	20230109	9590	0.42	20231101	0.00	N	439250	500	17 억		3119	N	N	0	N	00	N
39	20231222	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-50	5	-0.52	63349550	6579	93.35	9650	9650	9620	12580	6780	9680	9629.05	0.09	0	0	9720	9700	9660	9640	9600	9710	9650	18	2900	500	6190	10	1	3502000	337	85.22	1.03	12	0.19	113.00	9331.00	10900	20230109	-11.65	9590	20231101	0.42	10900	-11.65	20230109	9590	0.42	20231101	10900	-11.65	20230109	9590	0.42	20231101	0.00	N	439250	500	17 억		3119	N	N	0	N	00	N
40	20231222	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	-60	5	-0.62	39947380	4149	58.87	9650	9650	9620	12580	6780	9680	9628.19	0.09	0	0	9720	9700	9660	9640	9600	9710	9650	18	2900	500	6190	10	1	3502000	337	85.13	1.03	12	0.12	113.00	9331.00	10900	20230109	-11.74	9590	20231101	0.31	10900	-11.74	20230109	9590	0.31	20231101	10900	-11.74	20230109	9590	0.31	20231101	0.00	N	439250	500	17 억		3119	N	N	0	N	00	N
41	20231222	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	0	3	0.00	0	0	0.00	0	0	0	12580	6780	9680	0.00	0.09	0	0	9720	9700	9660	9640	9600	9710	9650	18	2900	500	6190	10	1	3502000	339	85.66	1.04	12	0.00	113.00	9331.00	10900	20230109	-11.19	9590	20231101	0.94	10900	-11.19	20230109	9590	0.94	20231101	10900	-11.19	20230109	9590	0.94	20231101	0.00	N	439250	500	17 억		3119	N	N	0	N	00	N
42	20231221	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	30	2	0.31	67968710	7048	139.29	9650	9680	9620	12540	6760	9650	9643.69	0.09	0	0	9703	9676	9663	9636	9623	9670	9630	18	2890	500	6170	10	1	3502000	339	85.66	1.04	12	0.20	113.00	9331.00	10900	20230109	-11.19	9590	20231101	0.94	10900	-11.19	20230109	9590	0.94	20231101	10900	-11.19	20230109	9590	0.94	20231101	0.00	N	439250	500	17 억		3119	N	N	0	N	00	N
43	20231221	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	-10	5	-0.10	67930020	7044	139.21	9650	9650	9620	12540	6760	9650	9643.67	0.09	0	0	9703	9676	9663	9636	9623	9670	9630	18	2890	500	6170	10	1	3502000	338	85.31	1.03	12	0.20	113.00	9331.00	10900	20230109	-11.56	9590	20231101	0.52	10900	-11.56	20230109	9590	0.52	20231101	10900	-11.56	20230109	9590	0.52	20231101	0.00	N	439250	500	17 억		3119	N	N	0	N	00	N
44	20231221	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	0	3	0.00	66002020	6844	135.26	9650	9650	9620	12540	6760	9650	9643.78	0.09	0	0	9703	9676	9663	9636	9623	9670	9630	18	2890	500	6170	10	1	3502000	338	85.40	1.03	12	0.20	113.00	9331.00	10900	20230109	-11.47	9590	20231101	0.63	10900	-11.47	20230109	9590	0.63	20231101	10900	-11.47	20230109	9590	0.63	20231101	0.00	N	439250	500	17 억		3119	N	N	0	N	00	N
45	20231221	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-20	5	-0.21	28787280	2987	59.03	9650	9650	9630	12540	6760	9650	9637.52	0.09	0	0	9703	9676	9663	9636	9623	9670	9630	18	2890	500	6170	10	1	3502000	337	85.22	1.03	12	0.09	113.00	9331.00	10900	20230109	-11.65	9590	20231101	0.42	10900	-11.65	20230109	9590	0.42	20231101	10900	-11.65	20230109	9590	0.42	20231101	0.00	N	439250	500	17 억		3119	N	N	0	N	00	N
46	20231221	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-20	5	-0.21	28373190	2944	58.18	9650	9650	9630	12540	6760	9650	9637.63	0.09	0	0	9703	9676	9663	9636	9623	9670	9630	18	2890	500	6170	10	1	3502000	337	85.22	1.03	12	0.08	113.00	9331.00	10900	20230109	-11.65	9590	20231101	0.42	10900	-11.65	20230109	9590	0.42	20231101	10900	-11.65	20230109	9590	0.42	20231101	0.00	N	439250	500	17 억		3119	N	N	0	N	00	N
47	20231221	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	-10	5	-0.10	11992520	1243	24.57	9650	9650	9640	12540	6760	9650	9648.05	0.09	0	0	9703	9676	9663	9636	9623	9670	9630	18	2890	500	6170	10	1	3502000	338	85.31	1.03	12	0.04	113.00	9331.00	10900	20230109	-11.56	9590	20231101	0.52	10900	-11.56	20230109	9590	0.52	20231101	10900	-11.56	20230109	9590	0.52	20231101	0.00	N	439250	500	17 억		3119	N	N	0	N	00	N
48	20231221	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	0	3	0.00	9842780	1020	20.16	9650	9650	9640	12540	6760	9650	9649.78	0.09	0	0	9703	9676	9663	9636	9623	9670	9630	18	2890	500	6170	10	1	3502000	338	85.40	1.03	12	0.03	113.00	9331.00	10900	20230109	-11.47	9590	20231101	0.63	10900	-11.47	20230109	9590	0.63	20231101	10900	-11.47	20230109	9590	0.63	20231101	0.00	N	439250	500	17 억		3119	N	N	0	N	00	N
49	20231221	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	0	3	0.00	0	0	0.00	0	0	0	12540	6760	9650	0.00	0.09	0	0	9703	9676	9663	9636	9623	9670	9630	18	2890	500	6170	10	1	3502000	338	85.40	1.03	12	0.00	113.00	9331.00	10900	20230109	-11.47	9590	20231101	0.63	10900	-11.47	20230109	9590	0.63	20231101	10900	-11.47	20230109	9590	0.63	20231101	0.00	N	439250	500	17 억		3119	N	N	0	N	00	N
50	20231220	161236	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9650	-20	5	-0.21	48891080	5060	18.07	9660	9690	9650	12570	6770	9670	9662.27	0.09	0	0	9716	9692	9666	9642	9616	9705	9655	18	2900	500	6180	10	1	3502000	338	85.40	1.03	12	0.14	113.00	9331.00	10900	20230109	-11.47	9590	20231101	0.63	10900	-11.47	20230109	9590	0.63	20231101	10900	-11.47	20230109	9590	0.63	20231101	0.00	N	439250	500	17 억		3119	N	N	0	N	00	N
51	20231220	151333	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9650	-20	5	-0.21	45426680	4701	16.79	9660	9690	9650	12570	6770	9670	9663.20	0.09	0	0	9716	9692	9666	9642	9616	9705	9655	18	2900	500	6180	10	1	3502000	338	85.40	1.03	12	0.13	113.00	9331.00	10900	20230109	-11.47	9590	20231101	0.63	10900	-11.47	20230109	9590	0.63	20231101	10900	-11.47	20230109	9590	0.63	20231101	0.00	N	439250	500	17 억		3119	N	N	0	N	00	N
52	20231220	141400	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9660	-10	5	-0.10	42984910	4448	15.89	9660	9690	9650	12570	6770	9670	9663.87	0.09	0	0	9716	9692	9666	9642	9616	9705	9655	18	2900	500	6180	10	1	3502000	338	85.49	1.04	12	0.13	113.00	9331.00	10900	20230109	-11.38	9590	20231101	0.73	10900	-11.38	20230109	9590	0.73	20231101	10900	-11.38	20230109	9590	0.73	20231101	0.00	N	439250	500	17 억		3119	N	N	0	N	00	N
53	20231220	131346	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9660	-10	5	-0.10	41680860	4313	15.40	9660	9690	9660	12570	6770	9670	9664.01	0.09	0	0	9716	9692	9666	9642	9616	9705	9655	18	2900	500	6180	10	1	3502000	338	85.49	1.04	12	0.12	113.00	9331.00	10900	20230109	-11.38	9590	20231101	0.73	10900	-11.38	20230109	9590	0.73	20231101	10900	-11.38	20230109	9590	0.73	20231101	0.00	N	439250	500	17 억		3119	N	N	0	N	00	N
54	20231220	121228	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9670	0	3	0.00	26960070	2790	9.96	9660	9690	9660	12570	6770	9670	9663.11	0.09	0	0	9716	9692	9666	9642	9616	9705	9655	18	2900	500	6180	10	1	3502000	339	85.58	1.04	12	0.08	113.00	9331.00	10900	20230109	-11.28	9590	20231101	0.83	10900	-11.28	20230109	9590	0.83	20231101	10900	-11.28	20230109	9590	0.83	20231101	0.00	N	439250	500	17 억		3119	N	N	0	N	00	N
55	20231220	111232	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9670	0	3	0.00	24977720	2585	9.23	9660	9690	9660	12570	6770	9670	9662.56	0.09	0	0	9716	9692	9666	9642	9616	9705	9655	18	2900	500	6180	10	1	3502000	339	85.58	1.04	12	0.07	113.00	9331.00	10900	20230109	-11.28	9590	20231101	0.83	10900	-11.28	20230109	9590	0.83	20231101	10900	-11.28	20230109	9590	0.83	20231101	0.00	N	439250	500	17 억		3119	N	N	0	N	00	N
56	20231220	101233	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9670	0	3	0.00	22646100	2344	8.37	9660	9690	9660	12570	6770	9670	9661.31	0.09	0	0	9716	9692	9666	9642	9616	9705	9655	18	2900	500	6180	10	1	3502000	339	85.58	1.04	12	0.07	113.00	9331.00	10900	20230109	-11.28	9590	20231101	0.83	10900	-11.28	20230109	9590	0.83	20231101	10900	-11.28	20230109	9590	0.83	20231101	0.00	N	439250	500	17 억		3119	N	N	0	N	00	N
57	20231220	091230	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9670	0	3	0.00	0	0	0.00	0	0	0	12570	6770	9670	0.00	0.09	0	0	9716	9692	9666	9642	9616	9705	9655	18	2900	500	6180	10	1	3502000	339	85.58	1.04	12	0.00	113.00	9331.00	10900	20230109	-11.28	9590	20231101	0.83	10900	-11.28	20230109	9590	0.83	20231101	10900	-11.28	20230109	9590	0.83	20231101	0.00	N	439250	500	17 억		3119	N	N	0	N	00	N
58	20231219	161228	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9670	10	2	0.10	270386060	28000	152.76	9660	9690	9640	12550	6770	9660	9656.65	0.09	0	-4103	9693	9676	9663	9646	9633	9670	9640	18	2890	500	6180	10	1	3502000	339	85.58	1.04	12	0.80	113.00	9331.00	10900	20230109	-11.28	9590	20231101	0.83	10900	-11.28	20230109	9590	0.83	20231101	10900	-11.28	20230109	9590	0.83	20231101	0.00	N	439250	500	17 억		3222	N	N	0	N	00	N
59	20231219	151233	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9670	10	2	0.10	240523110	24918	135.94	9660	9680	9640	12550	6770	9660	9652.58	0.09	0	-4103	9693	9676	9663	9646	9633	9670	9640	18	2890	500	6180	10	1	3502000	339	85.58	1.04	12	0.71	113.00	9331.00	10900	20230109	-11.28	9590	20231101	0.83	10900	-11.28	20230109	9590	0.83	20231101	10900	-11.28	20230109	9590	0.83	20231101	0.00	N	439250	500	17 억		3222	N	N	0	N	00	N
60	20231219	141227	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9670	10	2	0.10	230363210	23868	130.21	9660	9680	9640	12550	6770	9660	9651.55	0.09	0	-4013	9693	9676	9663	9646	9633	9670	9640	18	2890	500	6180	10	1	3502000	339	85.58	1.04	12	0.68	113.00	9331.00	10900	20230109	-11.28	9590	20231101	0.83	10900	-11.28	20230109	9590	0.83	20231101	10900	-11.28	20230109	9590	0.83	20231101	0.00	N	439250	500	17 억		3222	N	N	0	N	00	N
61	20231219	131235	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9660	0	3	0.00	191153020	19809	108.07	9660	9680	9640	12550	6770	9660	9649.81	0.09	0	-7	9693	9676	9663	9646	9633	9670	9640	18	2890	500	6180	10	1	3502000	338	85.49	1.04	12	0.57	113.00	9331.00	10900	20230109	-11.38	9590	20231101	0.73	10900	-11.38	20230109	9590	0.73	20231101	10900	-11.38	20230109	9590	0.73	20231101	0.00	N	439250	500	17 억		3222	N	N	0	N	00	N
62	20231219	121236	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9650	-10	5	-0.10	189193040	19606	106.96	9660	9680	9640	12550	6770	9660	9649.75	0.09	0	-7	9693	9676	9663	9646	9633	9670	9640	18	2890	500	6180	10	1	3502000	338	85.40	1.03	12	0.56	113.00	9331.00	10900	20230109	-11.47	9590	20231101	0.63	10900	-11.47	20230109	9590	0.63	20231101	10900	-11.47	20230109	9590	0.63	20231101	0.00	N	439250	500	17 억		3222	N	N	0	N	00	N
63	20231219	111231	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9680	20	2	0.21	189057770	19592	106.88	9660	9680	9640	12550	6770	9660	9649.74	0.09	0	-7	9693	9676	9663	9646	9633	9670	9640	18	2890	500	6180	10	1	3502000	339	85.66	1.04	12	0.56	113.00	9331.00	10900	20230109	-11.19	9590	20231101	0.94	10900	-11.19	20230109	9590	0.94	20231101	10900	-11.19	20230109	9590	0.94	20231101	0.00	N	439250	500	17 억		3222	N	N	0	N	00	N
64	20231219	101227	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9650	-10	5	-0.10	53093310	5502	30.02	9660	9660	9640	12550	6770	9660	9649.82	0.09	0	0	9693	9676	9663	9646	9633	9670	9640	18	2890	500	6180	10	1	3502000	338	85.40	1.03	12	0.16	113.00	9331.00	10900	20230109	-11.47	9590	20231101	0.63	10900	-11.47	20230109	9590	0.63	20231101	10900	-11.47	20230109	9590	0.63	20231101	0.00	N	439250	500	17 억		3222	N	N	0	N	00	N
65	20231219	091226	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9660	0	3	0.00	9660	1	0.01	9660	9660	9660	12550	6770	9660	9660.00	0.09	0	0	9693	9676	9663	9646	9633	9670	9640	18	2890	500	6180	10	1	3502000	338	85.49	1.04	12	0.00	113.00	9331.00	10900	20230109	-11.38	9590	20231101	0.73	10900	-11.38	20230109	9590	0.73	20231101	10900	-11.38	20230109	9590	0.73	20231101	0.00	N	439250	500	17 억		3222	N	N	0	N	00	N
66	20231218	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-20	5	-0.21	177025800	18330	305.60	9680	9680	9650	12580	6780	9680	9657.71	0.10	0	-153	9706	9692	9676	9662	9646	9700	9670	18	2900	500	6190	10	1	3502000	338	85.49	1.04	12	0.52	113.00	9331.00	10900	20230109	-11.38	9590	20231101	0.73	10900	-11.38	20230109	9590	0.73	20231101	10900	-11.38	20230109	9590	0.73	20231101	0.00	N	439250	500	17 억		3375	N	N	0	N	00	N
67	20231218	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-20	5	-0.21	175393260	18161	302.78	9680	9680	9650	12580	6780	9680	9657.69	0.10	0	-150	9706	9692	9676	9662	9646	9700	9670	18	2900	500	6190	10	1	3502000	338	85.49	1.04	12	0.52	113.00	9331.00	10900	20230109	-11.38	9590	20231101	0.73	10900	-11.38	20230109	9590	0.73	20231101	10900	-11.38	20230109	9590	0.73	20231101	0.00	N	439250	500	17 억		3375	N	N	0	N	00	N
68	20231218	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	-30	5	-0.31	140594700	14558	242.71	9680	9680	9650	12580	6780	9680	9657.56	0.10	0	-106	9706	9692	9676	9662	9646	9700	9670	18	2900	500	6190	10	1	3502000	338	85.40	1.03	12	0.42	113.00	9331.00	10900	20230109	-11.47	9590	20231101	0.63	10900	-11.47	20230109	9590	0.63	20231101	10900	-11.47	20230109	9590	0.63	20231101	0.00	N	439250	500	17 억		3375	N	N	0	N	00	N
69	20231218	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-20	5	-0.21	119237960	12345	205.82	9680	9680	9650	12580	6780	9680	9658.81	0.10	0	-96	9706	9692	9676	9662	9646	9700	9670	18	2900	500	6190	10	1	3502000	338	85.49	1.04	12	0.35	113.00	9331.00	10900	20230109	-11.38	9590	20231101	0.73	10900	-11.38	20230109	9590	0.73	20231101	10900	-11.38	20230109	9590	0.73	20231101	0.00	N	439250	500	17 억		3375	N	N	0	N	00	N
70	20231218	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	-30	5	-0.31	94528980	9787	163.17	9680	9680	9650	12580	6780	9680	9658.63	0.10	0	0	9706	9692	9676	9662	9646	9700	9670	18	2900	500	6190	10	1	3502000	338	85.40	1.03	12	0.28	113.00	9331.00	10900	20230109	-11.47	9590	20231101	0.63	10900	-11.47	20230109	9590	0.63	20231101	10900	-11.47	20230109	9590	0.63	20231101	0.00	N	439250	500	17 억		3375	N	N	0	N	00	N
71	20231218	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-20	5	-0.21	72136480	7468	124.51	9680	9680	9650	12580	6780	9680	9659.41	0.10	0	0	9706	9692	9676	9662	9646	9700	9670	18	2900	500	6190	10	1	3502000	338	85.49	1.04	12	0.21	113.00	9331.00	10900	20230109	-11.38	9590	20231101	0.73	10900	-11.38	20230109	9590	0.73	20231101	10900	-11.38	20230109	9590	0.73	20231101	0.00	N	439250	500	17 억		3375	N	N	0	N	00	N
72	20231218	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-20	5	-0.21	48732070	5045	84.11	9680	9680	9650	12580	6780	9680	9659.48	0.10	0	0	9706	9692	9676	9662	9646	9700	9670	18	2900	500	6190	10	1	3502000	338	85.49	1.04	12	0.14	113.00	9331.00	10900	20230109	-11.38	9590	20231101	0.73	10900	-11.38	20230109	9590	0.73	20231101	10900	-11.38	20230109	9590	0.73	20231101	0.00	N	439250	500	17 억		3375	N	N	0	N	00	N
73	20231218	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	0	3	0.00	9680	1	0.02	9680	9680	9680	12580	6780	9680	9680.00	0.10	0	0	9706	9692	9676	9662	9646	9700	9670	18	2900	500	6190	10	1	3502000	339	85.66	1.04	12	0.00	113.00	9331.00	10900	20230109	-11.19	9590	20231101	0.94	10900	-11.19	20230109	9590	0.94	20231101	10900	-11.19	20230109	9590	0.94	20231101	0.00	N	439250	500	17 억		3375	N	N	0	N	00	N
74	20231215	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-20	5	-0.21	58053320	5998	491.64	9660	9690	9660	12610	6790	9700	9678.78	0.10	0	-39	9733	9716	9683	9666	9633	9725	9675	18	2910	500	6200	10	1	3502000	339	85.66	1.04	12	0.17	113.00	9331.00	10900	20230109	-11.19	9590	20231101	0.94	10900	-11.19	20230109	9590	0.94	20231101	10900	-11.19	20230109	9590	0.94	20231101	0.00	N	439250	500	17 억		3414	N	N	0	N	00	N
75	20231215	151223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-30	5	-0.31	58043640	5997	491.56	9660	9690	9660	12610	6790	9700	9678.78	0.10	0	-39	9733	9716	9683	9666	9633	9725	9675	18	2910	500	6200	10	1	3502000	339	85.58	1.04	12	0.17	113.00	9331.00	10900	20230109	-11.28	9590	20231101	0.83	10900	-11.28	20230109	9590	0.83	20231101	10900	-11.28	20230109	9590	0.83	20231101	0.00	N	439250	500	17 억		3414	N	N	0	N	00	N
76	20231215	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-20	5	-0.21	48815560	5043	413.36	9660	9690	9660	12610	6790	9700	9679.87	0.10	0	-37	9733	9716	9683	9666	9633	9725	9675	18	2910	500	6200	10	1	3502000	339	85.66	1.04	12	0.14	113.00	9331.00	10900	20230109	-11.19	9590	20231101	0.94	10900	-11.19	20230109	9590	0.94	20231101	10900	-11.19	20230109	9590	0.94	20231101	0.00	N	439250	500	17 억		3414	N	N	0	N	00	N
77	20231215	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-30	5	-0.31	15447950	1598	130.98	9660	9690	9660	12610	6790	9700	9667.05	0.10	0	-36	9733	9716	9683	9666	9633	9725	9675	18	2910	500	6200	10	1	3502000	339	85.58	1.04	12	0.05	113.00	9331.00	10900	20230109	-11.28	9590	20231101	0.83	10900	-11.28	20230109	9590	0.83	20231101	10900	-11.28	20230109	9590	0.83	20231101	0.00	N	439250	500	17 억		3414	N	N	0	N	00	N
78	20231215	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-20	5	-0.21	10937730	1132	92.79	9660	9680	9660	12610	6790	9700	9662.31	0.10	0	-36	9733	9716	9683	9666	9633	9725	9675	18	2910	500	6200	10	1	3502000	339	85.66	1.04	12	0.03	113.00	9331.00	10900	20230109	-11.19	9590	20231101	0.94	10900	-11.19	20230109	9590	0.94	20231101	10900	-11.19	20230109	9590	0.94	20231101	0.00	N	439250	500	17 억		3414	N	N	0	N	00	N
79	20231215	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-20	5	-0.21	9882610	1023	83.85	9660	9680	9660	12610	6790	9700	9660.42	0.10	0	-36	9733	9716	9683	9666	9633	9725	9675	18	2910	500	6200	10	1	3502000	339	85.66	1.04	12	0.03	113.00	9331.00	10900	20230109	-11.19	9590	20231101	0.94	10900	-11.19	20230109	9590	0.94	20231101	10900	-11.19	20230109	9590	0.94	20231101	0.00	N	439250	500	17 억		3414	N	N	0	N	00	N
80	20231215	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-30	5	-0.31	9650520	999	81.89	9660	9670	9660	12610	6790	9700	9660.18	0.10	0	-36	9733	9716	9683	9666	9633	9725	9675	18	2910	500	6200	10	1	3502000	339	85.58	1.04	12	0.03	113.00	9331.00	10900	20230109	-11.28	9590	20231101	0.83	10900	-11.28	20230109	9590	0.83	20231101	10900	-11.28	20230109	9590	0.83	20231101	0.00	N	439250	500	17 억		3414	N	N	0	N	00	N
81	20231215	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-40	5	-0.41	3931620	407	33.36	9660	9660	9660	12610	6790	9700	9660.00	0.10	0	-36	9733	9716	9683	9666	9633	9725	9675	18	2910	500	6200	10	1	3502000	338	85.49	1.04	12	0.01	113.00	9331.00	10900	20230109	-11.38	9590	20231101	0.73	10900	-11.38	20230109	9590	0.73	20231101	10900	-11.38	20230109	9590	0.73	20231101	0.00	N	439250	500	17 억		3414	N	N	0	N	00	N
82	20231214	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	11752520	1216	13.32	9700	9700	9650	12610	6790	9700	9664.90	0.10	0	0	9766	9732	9676	9642	9586	9750	9660	18	2910	500	6200	10	1	3502000	340	85.84	1.04	12	0.03	113.00	9331.00	10900	20230109	-11.01	9590	20231101	1.15	10900	-11.01	20230109	9590	1.15	20231101	10900	-11.01	20230109	9590	1.15	20231101	0.00	N	439250	500	17 억		3414	N	N	0	N	00	N
83	20231214	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	11219020	1161	12.71	9700	9700	9650	12610	6790	9700	9663.24	0.10	0	0	9766	9732	9676	9642	9586	9750	9660	18	2910	500	6200	10	1	3502000	339	85.75	1.04	12	0.03	113.00	9331.00	10900	20230109	-11.10	9590	20231101	1.04	10900	-11.10	20230109	9590	1.04	20231101	10900	-11.10	20230109	9590	1.04	20231101	0.00	N	439250	500	17 억		3414	N	N	0	N	00	N
84	20231214	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-40	5	-0.41	6992880	724	7.93	9700	9700	9650	12610	6790	9700	9658.67	0.10	0	0	9766	9732	9676	9642	9586	9750	9660	18	2910	500	6200	10	1	3502000	338	85.49	1.04	12	0.02	113.00	9331.00	10900	20230109	-11.38	9590	20231101	0.73	10900	-11.38	20230109	9590	0.73	20231101	10900	-11.38	20230109	9590	0.73	20231101	0.00	N	439250	500	17 억		3414	N	N	0	N	00	N
85	20231214	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-40	5	-0.41	6954240	720	7.89	9700	9700	9650	12610	6790	9700	9658.67	0.10	0	0	9766	9732	9676	9642	9586	9750	9660	18	2910	500	6200	10	1	3502000	338	85.49	1.04	12	0.02	113.00	9331.00	10900	20230109	-11.38	9590	20231101	0.73	10900	-11.38	20230109	9590	0.73	20231101	10900	-11.38	20230109	9590	0.73	20231101	0.00	N	439250	500	17 억		3414	N	N	0	N	00	N
86	20231214	121313	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-30	5	-0.31	5475670	567	6.21	9700	9700	9650	12610	6790	9700	9657.27	0.10	0	0	9766	9732	9676	9642	9586	9750	9660	18	2910	500	6200	10	1	3502000	339	85.58	1.04	12	0.02	113.00	9331.00	10900	20230109	-11.28	9590	20231101	0.83	10900	-11.28	20230109	9590	0.83	20231101	10900	-11.28	20230109	9590	0.83	20231101	0.00	N	439250	500	17 억		3414	N	N	0	N	00	N
87	20231214	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	-50	5	-0.52	5407990	560	6.13	9700	9700	9650	12610	6790	9700	9657.12	0.10	0	0	9766	9732	9676	9642	9586	9750	9660	18	2910	500	6200	10	1	3502000	338	85.40	1.03	12	0.02	113.00	9331.00	10900	20230109	-11.47	9590	20231101	0.63	10900	-11.47	20230109	9590	0.63	20231101	10900	-11.47	20230109	9590	0.63	20231101	0.00	N	439250	500	17 억		3414	N	N	0	N	00	N
88	20231214	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	-50	5	-0.52	4028030	417	4.57	9700	9700	9650	12610	6790	9700	9659.54	0.10	0	0	9766	9732	9676	9642	9586	9750	9660	18	2910	500	6200	10	1	3502000	338	85.40	1.03	12	0.01	113.00	9331.00	10900	20230109	-11.47	9590	20231101	0.63	10900	-11.47	20230109	9590	0.63	20231101	10900	-11.47	20230109	9590	0.63	20231101	0.00	N	439250	500	17 억		3414	N	N	0	N	00	N
89	20231214	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	0	0	0.00	0	0	0	12610	6790	9700	0.00	0.10	0	0	9766	9732	9676	9642	9586	9750	9660	18	2910	500	6200	10	1	3502000	340	85.84	1.04	12	0.00	113.00	9331.00	10900	20230109	-11.01	9590	20231101	1.15	10900	-11.01	20230109	9590	1.15	20231101	10900	-11.01	20230109	9590	1.15	20231101	0.00	N	439250	500	17 억		3414	N	N	0	N	00	N
90	20231213	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	50	2	0.52	88050630	9131	77.95	9630	9710	9620	12540	6760	9650	9643.04	0.10	0	-1480	9703	9676	9643	9616	9583	9660	9600	18	2890	500	6170	10	1	3502000	340	85.84	1.04	12	0.26	113.00	9331.00	10900	20230109	-11.01	9590	20231101	1.15	10900	-11.01	20230109	9590	1.15	20231101	10900	-11.01	20230109	9590	1.15	20231101	0.00	N	439250	500	17 억		3394	N	N	0	N	00	N
91	20231213	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	0	3	0.00	86937520	9016	76.97	9630	9650	9620	12540	6760	9650	9642.58	0.10	0	-1479	9703	9676	9643	9616	9583	9660	9600	18	2890	500	6170	10	1	3502000	338	85.40	1.03	12	0.26	113.00	9331.00	10900	20230109	-11.47	9590	20231101	0.63	10900	-11.47	20230109	9590	0.63	20231101	10900	-11.47	20230109	9590	0.63	20231101	0.00	N	439250	500	17 억		3394	N	N	0	N	00	N
92	20231213	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	0	3	0.00	80259720	8324	71.06	9630	9650	9620	12540	6760	9650	9641.97	0.10	0	-1479	9703	9676	9643	9616	9583	9660	9600	18	2890	500	6170	10	1	3502000	338	85.40	1.03	12	0.24	113.00	9331.00	10900	20230109	-11.47	9590	20231101	0.63	10900	-11.47	20230109	9590	0.63	20231101	10900	-11.47	20230109	9590	0.63	20231101	0.00	N	439250	500	17 억		3394	N	N	0	N	00	N
93	20231213	131233	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	-10	5	-0.10	75138690	7793	66.53	9630	9650	9620	12540	6760	9650	9641.82	0.10	0	-1479	9703	9676	9643	9616	9583	9660	9600	18	2890	500	6170	10	1	3502000	338	85.31	1.03	12	0.22	113.00	9331.00	10900	20230109	-11.56	9590	20231101	0.52	10900	-11.56	20230109	9590	0.52	20231101	10900	-11.56	20230109	9590	0.52	20231101	0.00	N	439250	500	17 억		3394	N	N	0	N	00	N
94	20231213	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-20	5	-0.21	70524490	7314	62.44	9630	9650	9620	12540	6760	9650	9642.40	0.10	0	-1479	9703	9676	9643	9616	9583	9660	9600	18	2890	500	6170	10	1	3502000	337	85.22	1.03	12	0.21	113.00	9331.00	10900	20230109	-11.65	9590	20231101	0.42	10900	-11.65	20230109	9590	0.42	20231101	10900	-11.65	20230109	9590	0.42	20231101	0.00	N	439250	500	17 억		3394	N	N	0	N	00	N
95	20231213	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	0	3	0.00	65906630	6835	58.35	9630	9650	9620	12540	6760	9650	9642.52	0.10	0	-1485	9703	9676	9643	9616	9583	9660	9600	18	2890	500	6170	10	1	3502000	338	85.40	1.03	12	0.20	113.00	9331.00	10900	20230109	-11.47	9590	20231101	0.63	10900	-11.47	20230109	9590	0.63	20231101	10900	-11.47	20230109	9590	0.63	20231101	0.00	N	439250	500	17 억		3394	N	N	0	N	00	N
96	20231213	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	-30	5	-0.31	14820680	1540	13.15	9630	9650	9620	12540	6760	9650	9623.82	0.10	0	-1500	9703	9676	9643	9616	9583	9660	9600	18	2890	500	6170	10	1	3502000	337	85.13	1.03	12	0.04	113.00	9331.00	10900	20230109	-11.74	9590	20231101	0.31	10900	-11.74	20230109	9590	0.31	20231101	10900	-11.74	20230109	9590	0.31	20231101	0.00	N	439250	500	17 억		3394	N	N	0	N	00	N
97	20231213	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	0	3	0.00	0	0	0.00	0	0	0	12540	6760	9650	0.00	0.10	0	0	9703	9676	9643	9616	9583	9660	9600	18	2890	500	6170	10	1	3502000	338	85.40	1.03	12	0.00	113.00	9331.00	10900	20230109	-11.47	9590	20231101	0.63	10900	-11.47	20230109	9590	0.63	20231101	10900	-11.47	20230109	9590	0.63	20231101	0.00	N	439250	500	17 억		3394	N	N	0	N	00	N
98	20231212	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	-10	5	-0.10	112798660	11714	181.30	9660	9670	9610	12550	6770	9660	9629.39	0.10	0	-842	9780	9720	9680	9620	9580	9710	9610	18	2890	500	6180	10	1	3502000	338	85.40	1.03	12	0.33	113.00	9331.00	10900	20230109	-11.47	9590	20231101	0.63	10900	-11.47	20230109	9590	0.63	20231101	10900	-11.47	20230109	9590	0.63	20231101	0.00	N	439250	500	17 억		3395	N	N	0	N	00	N
99	20231212	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	-50	5	-0.52	111828010	11613	179.74	9660	9670	9610	12550	6770	9660	9629.55	0.10	0	-771	9780	9720	9680	9620	9580	9710	9610	18	2890	500	6180	10	1	3502000	337	85.04	1.03	12	0.33	113.00	9331.00	10900	20230109	-11.83	9590	20231101	0.21	10900	-11.83	20230109	9590	0.21	20231101	10900	-11.83	20230109	9590	0.21	20231101	0.00	N	439250	500	17 억		3395	N	N	0	N	00	N
100	20231212	141045	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	-40	5	-0.41	83491500	8666	134.13	9660	9670	9620	12550	6770	9660	9634.38	0.10	0	-281	9780	9720	9680	9620	9580	9710	9610	18	2890	500	6180	10	1	3502000	337	85.13	1.03	12	0.25	113.00	9331.00	10900	20230109	-11.74	9590	20231101	0.31	10900	-11.74	20230109	9590	0.31	20231101	10900	-11.74	20230109	9590	0.31	20231101	0.00	N	439250	500	17 억		3395	N	N	0	N	00	N
101	20231212	131050	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-30	5	-0.31	51413700	5338	82.62	9660	9670	9620	12550	6770	9660	9631.64	0.10	0	-1	9780	9720	9680	9620	9580	9710	9610	18	2890	500	6180	10	1	3502000	337	85.22	1.03	12	0.15	113.00	9331.00	10900	20230109	-11.65	9590	20231101	0.42	10900	-11.65	20230109	9590	0.42	20231101	10900	-11.65	20230109	9590	0.42	20231101	0.00	N	439250	500	17 억		3395	N	N	0	N	00	N
102	20231212	121038	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	-40	5	-0.41	36510990	3789	58.64	9660	9670	9620	12550	6770	9660	9636.05	0.10	0	-1	9780	9720	9680	9620	9580	9710	9610	18	2890	500	6180	10	1	3502000	337	85.13	1.03	12	0.11	113.00	9331.00	10900	20230109	-11.74	9590	20231101	0.31	10900	-11.74	20230109	9590	0.31	20231101	10900	-11.74	20230109	9590	0.31	20231101	0.00	N	439250	500	17 억		3395	N	N	0	N	00	N
103	20231212	111056	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	-20	5	-0.21	18651250	1934	29.93	9660	9670	9640	12550	6770	9660	9643.87	0.10	0	0	9780	9720	9680	9620	9580	9710	9610	18	2890	500	6180	10	1	3502000	338	85.31	1.03	12	0.06	113.00	9331.00	10900	20230109	-11.56	9590	20231101	0.52	10900	-11.56	20230109	9590	0.52	20231101	10900	-11.56	20230109	9590	0.52	20231101	0.00	N	439250	500	17 억		3395	N	N	0	N	00	N
104	20231212	101141	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	-20	5	-0.21	8557120	887	13.73	9660	9670	9640	12550	6770	9660	9647.26	0.10	0	0	9780	9720	9680	9620	9580	9710	9610	18	2890	500	6180	10	1	3502000	338	85.31	1.03	12	0.03	113.00	9331.00	10900	20230109	-11.56	9590	20231101	0.52	10900	-11.56	20230109	9590	0.52	20231101	10900	-11.56	20230109	9590	0.52	20231101	0.00	N	439250	500	17 억		3395	N	N	0	N	00	N
105	20231212	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	10	2	0.10	2857620	296	4.58	9660	9670	9650	12550	6770	9660	9654.12	0.10	0	0	9780	9720	9680	9620	9580	9710	9610	18	2890	500	6180	10	1	3502000	339	85.58	1.04	12	0.01	113.00	9331.00	10900	20230109	-11.28	9590	20231101	0.83	10900	-11.28	20230109	9590	0.83	20231101	10900	-11.28	20230109	9590	0.83	20231101	0.00	N	439250	500	17 억		3395	N	N	0	N	00	N
106	20231211	161144	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	0	3	0.00	62399410	6461	123.94	9660	9740	9640	12550	6770	9660	9657.86	0.10	21	-2	9720	9690	9670	9640	9620	9680	9630	18	2890	500	6180	10	1	3502000	338	85.49	1.04	12	0.18	113.00	9331.00	10900	20230109	-11.38	9590	20231101	0.73	10900	-11.38	20230109	9590	0.73	20231101	10900	-11.38	20230109	9590	0.73	20231101	0.00	N	439250	500	17 억		3418	N	N	0	N	00	N
107	20231211	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	0	3	0.00	60969720	6313	121.10	9660	9740	9640	12550	6770	9660	9657.80	0.10	21	-2	9720	9690	9670	9640	9620	9680	9630	18	2890	500	6180	10	1	3502000	338	85.49	1.04	12	0.18	113.00	9331.00	10900	20230109	-11.38	9590	20231101	0.73	10900	-11.38	20230109	9590	0.73	20231101	10900	-11.38	20230109	9590	0.73	20231101	0.00	N	439250	500	17 억		3418	N	N	0	N	00	N
108	20231211	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	0	3	0.00	47764500	4946	94.88	9660	9740	9640	12550	6770	9660	9657.20	0.10	21	-2	9720	9690	9670	9640	9620	9680	9630	18	2890	500	6180	10	1	3502000	338	85.49	1.04	12	0.14	113.00	9331.00	10900	20230109	-11.38	9590	20231101	0.73	10900	-11.38	20230109	9590	0.73	20231101	10900	-11.38	20230109	9590	0.73	20231101	0.00	N	439250	500	17 억		3418	N	N	0	N	00	N
109	20231211	131135	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	30	2	0.31	35081220	3632	69.67	9660	9740	9640	12550	6770	9660	9658.93	0.10	21	-2	9720	9690	9670	9640	9620	9680	9630	18	2890	500	6180	10	1	3502000	339	85.75	1.04	12	0.10	113.00	9331.00	10900	20230109	-11.10	9590	20231101	1.04	10900	-11.10	20230109	9590	1.04	20231101	10900	-11.10	20230109	9590	1.04	20231101	0.00	N	439250	500	17 억		3418	N	N	0	N	00	N
110	20231211	121138	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	0	3	0.00	8187870	847	16.25	9660	9740	9650	12550	6770	9660	9666.91	0.10	21	-2	9720	9690	9670	9640	9620	9680	9630	18	2890	500	6180	10	1	3502000	338	85.49	1.04	12	0.02	113.00	9331.00	10900	20230109	-11.38	9590	20231101	0.73	10900	-11.38	20230109	9590	0.73	20231101	10900	-11.38	20230109	9590	0.73	20231101	0.00	N	439250	500	17 억		3418	N	N	0	N	00	N
111	20231211	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	0	3	0.00	6593960	682	13.08	9660	9740	9650	12550	6770	9660	9668.56	0.10	21	-2	9720	9690	9670	9640	9620	9680	9630	18	2890	500	6180	10	1	3502000	338	85.49	1.04	12	0.02	113.00	9331.00	10900	20230109	-11.38	9590	20231101	0.73	10900	-11.38	20230109	9590	0.73	20231101	10900	-11.38	20230109	9590	0.73	20231101	0.00	N	439250	500	17 억		3418	N	N	0	N	00	N
112	20231211	101132	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	80	2	0.83	4989680	516	9.90	9660	9740	9650	12550	6770	9660	9669.92	0.10	21	-2	9720	9690	9670	9640	9620	9680	9630	18	2890	500	6180	10	1	3502000	341	86.19	1.04	12	0.01	113.00	9331.00	10900	20230109	-10.64	9590	20231101	1.56	10900	-10.64	20230109	9590	1.56	20231101	10900	-10.64	20230109	9590	1.56	20231101	0.00	N	439250	500	17 억		3418	N	N	0	N	00	N
113	20231211	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	0	3	0.00	1661520	172	3.30	9660	9660	9660	12550	6770	9660	9660.00	0.10	21	-2	9720	9690	9670	9640	9620	9680	9630	18	2890	500	6180	10	1	3502000	338	85.49	1.04	12	0.00	113.00	9331.00	10900	20230109	-11.38	9590	20231101	0.73	10900	-11.38	20230109	9590	0.73	20231101	10900	-11.38	20230109	9590	0.73	20231101	0.00	N	439250	500	17 억		3418	N	N	0	N	00	N
114	20231208	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-30	5	-0.31	50392500	5212	91.65	9670	9700	9650	12590	6790	9690	9668.55	0.10	0	-21	9716	9702	9686	9672	9656	9695	9665	18	2900	500	6200	10	1	3502000	338	85.49	1.04	12	0.15	113.00	9331.00	10900	20230109	-11.38	9590	20231101	0.73	10900	-11.38	20230109	9590	0.73	20231101	10900	-11.38	20230109	9590	0.73	20231101	0.00	N	439250	500	17 억		3418	N	N	0	N	00	N
115	20231208	151126	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-30	5	-0.31	49407170	5110	89.85	9670	9700	9650	12590	6790	9690	9668.72	0.10	0	-21	9716	9702	9686	9672	9656	9695	9665	18	2900	500	6200	10	1	3502000	338	85.49	1.04	12	0.15	113.00	9331.00	10900	20230109	-11.38	9590	20231101	0.73	10900	-11.38	20230109	9590	0.73	20231101	10900	-11.38	20230109	9590	0.73	20231101	0.00	N	439250	500	17 억		3418	N	N	0	N	00	N
116	20231208	141125	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-30	5	-0.31	48479810	5014	88.17	9670	9700	9650	12590	6790	9690	9668.89	0.10	0	-21	9716	9702	9686	9672	9656	9695	9665	18	2900	500	6200	10	1	3502000	338	85.49	1.04	12	0.14	113.00	9331.00	10900	20230109	-11.38	9590	20231101	0.73	10900	-11.38	20230109	9590	0.73	20231101	10900	-11.38	20230109	9590	0.73	20231101	0.00	N	439250	500	17 억		3418	N	N	0	N	00	N
117	20231208	131123	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-30	5	-0.31	47919520	4956	87.15	9670	9700	9650	12590	6790	9690	9668.99	0.10	0	-21	9716	9702	9686	9672	9656	9695	9665	18	2900	500	6200	10	1	3502000	338	85.49	1.04	12	0.14	113.00	9331.00	10900	20230109	-11.38	9590	20231101	0.73	10900	-11.38	20230109	9590	0.73	20231101	10900	-11.38	20230109	9590	0.73	20231101	0.00	N	439250	500	17 억		3418	N	N	0	N	00	N
118	20231208	121120	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	0	3	0.00	43746170	4524	79.55	9670	9700	9650	12590	6790	9690	9669.80	0.10	0	-21	9716	9702	9686	9672	9656	9695	9665	18	2900	500	6200	10	1	3502000	339	85.75	1.04	12	0.13	113.00	9331.00	10900	20230109	-11.10	9590	20231101	1.04	10900	-11.10	20230109	9590	1.04	20231101	10900	-11.10	20230109	9590	1.04	20231101	0.00	N	439250	500	17 억		3418	N	N	0	N	00	N
119	20231208	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-10	5	-0.10	20132970	2083	36.63	9670	9700	9650	12590	6790	9690	9665.37	0.10	0	-21	9716	9702	9686	9672	9656	9695	9665	18	2900	500	6200	10	1	3502000	339	85.66	1.04	12	0.06	113.00	9331.00	10900	20230109	-11.19	9590	20231101	0.94	10900	-11.19	20230109	9590	0.94	20231101	10900	-11.19	20230109	9590	0.94	20231101	0.00	N	439250	500	17 억		3418	N	N	0	N	00	N
120	20231208	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	10	2	0.10	19261750	1993	35.04	9670	9700	9650	12590	6790	9690	9664.70	0.10	0	-21	9716	9702	9686	9672	9656	9695	9665	18	2900	500	6200	10	1	3502000	340	85.84	1.04	12	0.06	113.00	9331.00	10900	20230109	-11.01	9590	20231101	1.15	10900	-11.01	20230109	9590	1.15	20231101	10900	-11.01	20230109	9590	1.15	20231101	0.00	N	439250	500	17 억		3418	N	N	0	N	00	N
121	20231208	091114	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	-40	5	-0.41	10061430	1041	18.30	9670	9700	9650	12590	6790	9690	9665.16	0.10	0	-21	9716	9702	9686	9672	9656	9695	9665	18	2900	500	6200	10	1	3502000	338	85.40	1.03	12	0.03	113.00	9331.00	10900	20230109	-11.47	9590	20231101	0.63	10900	-11.47	20230109	9590	0.63	20231101	10900	-11.47	20230109	9590	0.63	20231101	0.00	N	439250	500	17 억		3418	N	N	0	N	00	N
122	20231207	161114	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	55069660	5687	165.90	9700	9700	9670	12610	6790	9700	9683.43	0.10	0	-1100	9773	9736	9713	9676	9653	9725	9665	18	2910	500	6200	10	1	3502000	339	85.75	1.04	12	0.16	113.00	9331.00	10900	20230109	-11.10	9590	20231101	1.04	10900	-11.10	20230109	9590	1.04	20231101	10900	-11.10	20230109	9590	1.04	20231101	0.00	N	439250	500	17 억		3418	N	N	0	N	00	N
123	20231207	151116	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-20	5	-0.21	54972760	5677	165.61	9700	9700	9670	12610	6790	9700	9683.42	0.10	0	-1100	9773	9736	9713	9676	9653	9725	9665	18	2910	500	6200	10	1	3502000	339	85.66	1.04	12	0.16	113.00	9331.00	10900	20230109	-11.19	9590	20231101	0.94	10900	-11.19	20230109	9590	0.94	20231101	10900	-11.19	20230109	9590	0.94	20231101	0.00	N	439250	500	17 억		3418	N	N	0	N	00	N
124	20231207	141115	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	36637460	3781	110.30	9700	9700	9670	12610	6790	9700	9689.89	0.10	0	-1100	9773	9736	9713	9676	9653	9725	9665	18	2910	500	6200	10	1	3502000	340	85.84	1.04	12	0.11	113.00	9331.00	10900	20230109	-11.01	9590	20231101	1.15	10900	-11.01	20230109	9590	1.15	20231101	10900	-11.01	20230109	9590	1.15	20231101	0.00	N	439250	500	17 억		3418	N	N	0	N	00	N
125	20231207	131112	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-20	5	-0.21	26656660	2752	80.28	9700	9700	9670	12610	6790	9700	9686.29	0.10	0	-176	9773	9736	9713	9676	9653	9725	9665	18	2910	500	6200	10	1	3502000	339	85.66	1.04	12	0.08	113.00	9331.00	10900	20230109	-11.19	9590	20231101	0.94	10900	-11.19	20230109	9590	0.94	20231101	10900	-11.19	20230109	9590	0.94	20231101	0.00	N	439250	500	17 억		3418	N	N	0	N	00	N
126	20231207	121113	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-20	5	-0.21	22467770	2319	67.65	9700	9700	9680	12610	6790	9700	9688.56	0.10	0	-176	9773	9736	9713	9676	9653	9725	9665	18	2910	500	6200	10	1	3502000	339	85.66	1.04	12	0.07	113.00	9331.00	10900	20230109	-11.19	9590	20231101	0.94	10900	-11.19	20230109	9590	0.94	20231101	10900	-11.19	20230109	9590	0.94	20231101	0.00	N	439250	500	17 억		3418	N	N	0	N	00	N
127	20231207	111059	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-20	5	-0.21	20028410	2067	60.30	9700	9700	9680	12610	6790	9700	9689.60	0.10	0	-176	9773	9736	9713	9676	9653	9725	9665	18	2910	500	6200	10	1	3502000	339	85.66	1.04	12	0.06	113.00	9331.00	10900	20230109	-11.19	9590	20231101	0.94	10900	-11.19	20230109	9590	0.94	20231101	10900	-11.19	20230109	9590	0.94	20231101	0.00	N	439250	500	17 억		3418	N	N	0	N	00	N
128	20231207	101108	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	13724600	1416	41.31	9700	9700	9690	12610	6790	9700	9692.51	0.10	0	-176	9773	9736	9713	9676	9653	9725	9665	18	2910	500	6200	10	1	3502000	340	85.84	1.04	12	0.04	113.00	9331.00	10900	20230109	-11.01	9590	20231101	1.15	10900	-11.01	20230109	9590	1.15	20231101	10900	-11.01	20230109	9590	1.15	20231101	0.00	N	439250	500	17 억		3418	N	N	0	N	00	N
129	20231207	091113	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	0	0	0.00	0	0	0	12610	6790	9700	0.00	0.10	0	0	9773	9736	9713	9676	9653	9725	9665	18	2910	500	6200	10	1	3502000	340	85.84	1.04	12	0.00	113.00	9331.00	10900	20230109	-11.01	9590	20231101	1.15	10900	-11.01	20230109	9590	1.15	20231101	10900	-11.01	20230109	9590	1.15	20231101	0.00	N	439250	500	17 억		3418	N	N	0	N	00	N
130	20231206	161101	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	33283990	3428	27.46	9730	9750	9690	12620	6800	9710	9709.45	0.10	0	-1430	9776	9742	9716	9682	9656	9740	9680	18	2910	500	6210	10	1	3502000	340	85.84	1.04	12	0.10	113.00	9331.00	10900	20230109	-11.01	9590	20231101	1.15	10900	-11.01	20230109	9590	1.15	20231101	10900	-11.01	20230109	9590	1.15	20231101	0.00	N	439250	500	17 억		3423	N	N	0	N	00	N
131	20231206	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	33264590	3426	27.45	9730	9750	9690	12620	6800	9710	9709.45	0.10	0	-1430	9776	9742	9716	9682	9656	9740	9680	18	2910	500	6210	10	1	3502000	340	85.84	1.04	12	0.10	113.00	9331.00	10900	20230109	-11.01	9590	20231101	1.15	10900	-11.01	20230109	9590	1.15	20231101	10900	-11.01	20230109	9590	1.15	20231101	0.00	N	439250	500	17 억		3423	N	N	0	N	00	N
132	20231206	141115	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	0	3	0.00	18950590	1952	15.64	9730	9750	9690	12620	6800	9710	9708.29	0.10	0	-507	9776	9742	9716	9682	9656	9740	9680	18	2910	500	6210	10	1	3502000	340	85.93	1.04	12	0.06	113.00	9331.00	10900	20230109	-10.92	9590	20231101	1.25	10900	-10.92	20230109	9590	1.25	20231101	10900	-10.92	20230109	9590	1.25	20231101	0.00	N	439250	500	17 억		3423	N	N	0	N	00	N
133	20231206	131102	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	0	3	0.00	18950590	1952	15.64	9730	9750	9690	12620	6800	9710	9708.29	0.10	0	-507	9776	9742	9716	9682	9656	9740	9680	18	2910	500	6210	10	1	3502000	340	85.93	1.04	12	0.06	113.00	9331.00	10900	20230109	-10.92	9590	20231101	1.25	10900	-10.92	20230109	9590	1.25	20231101	10900	-10.92	20230109	9590	1.25	20231101	0.00	N	439250	500	17 억		3423	N	N	0	N	00	N
134	20231206	121053	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-20	5	-0.21	12699120	1308	10.48	9730	9750	9690	12620	6800	9710	9708.81	0.10	0	-7	9776	9742	9716	9682	9656	9740	9680	18	2910	500	6210	10	1	3502000	339	85.75	1.04	12	0.04	113.00	9331.00	10900	20230109	-11.10	9590	20231101	1.04	10900	-11.10	20230109	9590	1.04	20231101	10900	-11.10	20230109	9590	1.04	20231101	0.00	N	439250	500	17 억		3423	N	N	0	N	00	N
135	20231206	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-10	5	-0.10	12573120	1295	10.37	9730	9750	9690	12620	6800	9710	9708.97	0.10	0	-7	9776	9742	9716	9682	9656	9740	9680	18	2910	500	6210	10	1	3502000	340	85.84	1.04	12	0.04	113.00	9331.00	10900	20230109	-11.01	9590	20231101	1.15	10900	-11.01	20230109	9590	1.15	20231101	10900	-11.01	20230109	9590	1.15	20231101	0.00	N	439250	500	17 억		3423	N	N	0	N	00	N
136	20231206	101106	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-20	5	-0.21	12001400	1236	9.90	9730	9750	9690	12620	6800	9710	9709.87	0.10	0	-7	9776	9742	9716	9682	9656	9740	9680	18	2910	500	6210	10	1	3502000	339	85.75	1.04	12	0.04	113.00	9331.00	10900	20230109	-11.10	9590	20231101	1.04	10900	-11.10	20230109	9590	1.04	20231101	10900	-11.10	20230109	9590	1.04	20231101	0.00	N	439250	500	17 억		3423	N	N	0	N	00	N
137	20231206	091108	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	20	2	0.21	1547070	159	1.27	9730	9730	9730	12620	6800	9710	9730.00	0.10	0	0	9776	9742	9716	9682	9656	9740	9680	18	2910	500	6210	10	1	3502000	341	86.11	1.04	12	0.00	113.00	9331.00	10900	20230109	-10.73	9590	20231101	1.46	10900	-10.73	20230109	9590	1.46	20231101	10900	-10.73	20230109	9590	1.46	20231101	0.00	N	439250	500	17 억		3423	N	N	0	N	00	N
138	20231205	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	0	3	0.00	121239630	12482	153.61	9710	9750	9690	12620	6800	9710	9713.16	0.10	0	-2	9770	9740	9720	9690	9670	9730	9680	18	2910	500	6210	10	1	3502000	340	85.93	1.04	12	0.36	113.00	9331.00	10900	20230109	-10.92	9590	20231101	1.25	10900	-10.92	20230109	9590	1.25	20231101	10900	-10.92	20230109	9590	1.25	20231101	0.00	N	439250	500	17 억		3425	N	N	0	N	00	N
139	20231205	151107	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-20	5	-0.21	120202660	12375	152.29	9710	9750	9690	12620	6800	9710	9713.35	0.10	0	-2	9770	9740	9720	9690	9670	9730	9680	18	2910	500	6210	10	1	3502000	339	85.75	1.04	12	0.35	113.00	9331.00	10900	20230109	-11.10	9590	20231101	1.04	10900	-11.10	20230109	9590	1.04	20231101	10900	-11.10	20230109	9590	1.04	20231101	0.00	N	439250	500	17 억		3425	N	N	0	N	00	N
140	20231205	141104	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	20	2	0.21	69638340	7167	88.20	9710	9750	9710	12620	6800	9710	9716.53	0.10	0	-2	9770	9740	9720	9690	9670	9730	9680	18	2910	500	6210	10	1	3502000	341	86.11	1.04	12	0.20	113.00	9331.00	10900	20230109	-10.73	9590	20231101	1.46	10900	-10.73	20230109	9590	1.46	20231101	10900	-10.73	20230109	9590	1.46	20231101	0.00	N	439250	500	17 억		3425	N	N	0	N	00	N
141	20231205	131100	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	20	2	0.21	58492590	6021	74.10	9710	9750	9710	12620	6800	9710	9714.76	0.10	0	-10	9770	9740	9720	9690	9670	9730	9680	18	2910	500	6210	10	1	3502000	341	86.11	1.04	12	0.17	113.00	9331.00	10900	20230109	-10.73	9590	20231101	1.46	10900	-10.73	20230109	9590	1.46	20231101	10900	-10.73	20230109	9590	1.46	20231101	0.00	N	439250	500	17 억		3425	N	N	0	N	00	N
142	20231205	121100	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	0	3	0.00	36568910	3765	46.33	9710	9750	9710	12620	6800	9710	9712.86	0.10	0	-10	9770	9740	9720	9690	9670	9730	9680	18	2910	500	6210	10	1	3502000	340	85.93	1.04	12	0.11	113.00	9331.00	10900	20230109	-10.92	9590	20231101	1.25	10900	-10.92	20230109	9590	1.25	20231101	10900	-10.92	20230109	9590	1.25	20231101	0.00	N	439250	500	17 억		3425	N	N	0	N	00	N
143	20231205	111058	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	10	2	0.10	29342270	3021	37.18	9710	9750	9710	12620	6800	9710	9712.77	0.10	0	-10	9770	9740	9720	9690	9670	9730	9680	18	2910	500	6210	10	1	3502000	340	86.02	1.04	12	0.09	113.00	9331.00	10900	20230109	-10.83	9590	20231101	1.36	10900	-10.83	20230109	9590	1.36	20231101	10900	-10.83	20230109	9590	1.36	20231101	0.00	N	439250	500	17 억		3425	N	N	0	N	00	N
144	20231205	101101	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	30	2	0.31	26948800	2775	34.15	9710	9750	9710	12620	6800	9710	9711.28	0.10	0	-10	9770	9740	9720	9690	9670	9730	9680	18	2910	500	6210	10	1	3502000	341	86.19	1.04	12	0.08	113.00	9331.00	10900	20230109	-10.64	9590	20231101	1.56	10900	-10.64	20230109	9590	1.56	20231101	10900	-10.64	20230109	9590	1.56	20231101	0.00	N	439250	500	17 억		3425	N	N	0	N	00	N
145	20231205	091057	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	0	3	0.00	4855000	500	6.15	9710	9710	9710	12620	6800	9710	9710.00	0.10	0	0	9770	9740	9720	9690	9670	9730	9680	18	2910	500	6210	10	1	3502000	340	85.93	1.04	12	0.01	113.00	9331.00	10900	20230109	-10.92	9590	20231101	1.25	10900	-10.92	20230109	9590	1.25	20231101	10900	-10.92	20230109	9590	1.25	20231101	0.00	N	439250	500	17 억		3425	N	N	0	N	00	N
146	20231204	161055	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	-40	5	-0.41	78958840	8126	241.99	9730	9750	9700	12670	6830	9750	9716.82	0.10	0	-382	9843	9796	9753	9706	9663	9775	9685	18	2920	500	6240	10	1	3502000	340	85.93	1.04	12	0.23	113.00	9331.00	10900	20230109	-10.92	9590	20231101	1.25	10900	-10.92	20230109	9590	1.25	20231101	10900	-10.92	20230109	9590	1.25	20231101	0.00	N	439250	500	17 억		3423	N	N	0	N	00	N
147	20231204	151057	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	-40	5	-0.41	73191090	7532	224.30	9730	9750	9700	12670	6830	9750	9717.35	0.10	0	-369	9843	9796	9753	9706	9663	9775	9685	18	2920	500	6240	10	1	3502000	340	85.93	1.04	12	0.22	113.00	9331.00	10900	20230109	-10.92	9590	20231101	1.25	10900	-10.92	20230109	9590	1.25	20231101	10900	-10.92	20230109	9590	1.25	20231101	0.00	N	439250	500	17 억		3423	N	N	0	N	00	N
148	20231204	141049	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-20	5	-0.21	68082310	7006	208.64	9730	9750	9700	12670	6830	9750	9717.71	0.10	0	-272	9843	9796	9753	9706	9663	9775	9685	18	2920	500	6240	10	1	3502000	341	86.11	1.04	12	0.20	113.00	9331.00	10900	20230109	-10.73	9590	20231101	1.46	10900	-10.73	20230109	9590	1.46	20231101	10900	-10.73	20230109	9590	1.46	20231101	0.00	N	439250	500	17 억		3423	N	N	0	N	00	N
149	20231204	131049	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	-30	5	-0.31	64371560	6624	197.26	9730	9750	9700	12670	6830	9750	9717.93	0.10	0	-183	9843	9796	9753	9706	9663	9775	9685	18	2920	500	6240	10	1	3502000	340	86.02	1.04	12	0.19	113.00	9331.00	10900	20230109	-10.83	9590	20231101	1.36	10900	-10.83	20230109	9590	1.36	20231101	10900	-10.83	20230109	9590	1.36	20231101	0.00	N	439250	500	17 억		3423	N	N	0	N	00	N
150	20231204	121050	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	-30	5	-0.31	52296180	5380	160.21	9730	9750	9700	12670	6830	9750	9720.48	0.10	0	-67	9843	9796	9753	9706	9663	9775	9685	18	2920	500	6240	10	1	3502000	340	86.02	1.04	12	0.15	113.00	9331.00	10900	20230109	-10.83	9590	20231101	1.36	10900	-10.83	20230109	9590	1.36	20231101	10900	-10.83	20230109	9590	1.36	20231101	0.00	N	439250	500	17 억		3423	N	N	0	N	00	N
151	20231204	111053	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-10	5	-0.10	51041570	5251	156.37	9730	9750	9700	12670	6830	9750	9720.35	0.10	0	-4	9843	9796	9753	9706	9663	9775	9685	18	2920	500	6240	10	1	3502000	341	86.19	1.04	12	0.15	113.00	9331.00	10900	20230109	-10.64	9590	20231101	1.56	10900	-10.64	20230109	9590	1.56	20231101	10900	-10.64	20230109	9590	1.56	20231101	0.00	N	439250	500	17 억		3423	N	N	0	N	00	N
152	20231204	101050	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-50	5	-0.51	49049590	5046	150.27	9730	9750	9700	12670	6830	9750	9720.49	0.10	0	-4	9843	9796	9753	9706	9663	9775	9685	18	2920	500	6240	10	1	3502000	340	85.84	1.04	12	0.14	113.00	9331.00	10900	20230109	-11.01	9590	20231101	1.15	10900	-11.01	20230109	9590	1.15	20231101	10900	-11.01	20230109	9590	1.15	20231101	0.00	N	439250	500	17 억		3423	N	N	0	N	00	N
153	20231204	091049	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-10	5	-0.10	2648910	272	8.10	9730	9740	9730	12670	6830	9750	9738.64	0.10	0	-4	9843	9796	9753	9706	9663	9775	9685	18	2920	500	6240	10	1	3502000	341	86.19	1.04	12	0.01	113.00	9331.00	10900	20230109	-10.64	9590	20231101	1.56	10900	-10.64	20230109	9590	1.56	20231101	10900	-10.64	20230109	9590	1.56	20231101	0.00	N	439250	500	17 억		3423	N	N	0	N	00	N
154	20231201	161050	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9750	-30	5	-0.31	32811980	3358	25.24	9800	9800	9710	12710	6850	9780	9771.29	0.10	0	-120	9853	9816	9763	9726	9673	9835	9745	18	2930	500	6250	10	1	3502000	341	86.28	1.04	12	0.10	113.00	9331.00	10900	20230109	-10.55	9590	20231101	1.67	10900	-10.55	20230109	9590	1.67	20231101	10900	-10.55	20230109	9590	1.67	20231101	0.00	N	439250	500	17 억		3543	N	N	0	N	00	N
155	20231201	151047	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9770	-10	5	-0.10	30988730	3171	23.84	9800	9800	9710	12710	6850	9780	9772.54	0.10	0	-120	9853	9816	9763	9726	9673	9835	9745	18	2930	500	6250	10	1	3502000	342	86.46	1.05	12	0.09	113.00	9331.00	10900	20230109	-10.37	9590	20231101	1.88	10900	-10.37	20230109	9590	1.88	20231101	10900	-10.37	20230109	9590	1.88	20231101	0.00	N	439250	500	17 억		3543	N	N	0	N	00	N
156	20231201	141046	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9730	-50	5	-0.51	29230310	2991	22.49	9800	9800	9710	12710	6850	9780	9772.75	0.10	0	-120	9853	9816	9763	9726	9673	9835	9745	18	2930	500	6250	10	1	3502000	341	86.11	1.04	12	0.09	113.00	9331.00	10900	20230109	-10.73	9590	20231101	1.46	10900	-10.73	20230109	9590	1.46	20231101	10900	-10.73	20230109	9590	1.46	20231101	0.00	N	439250	500	17 억		3543	N	N	0	N	00	N
157	20231201	131051	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9770	-10	5	-0.10	28160010	2881	21.66	9800	9800	9710	12710	6850	9780	9774.39	0.10	0	-120	9853	9816	9763	9726	9673	9835	9745	18	2930	500	6250	10	1	3502000	342	86.46	1.05	12	0.08	113.00	9331.00	10900	20230109	-10.37	9590	20231101	1.88	10900	-10.37	20230109	9590	1.88	20231101	10900	-10.37	20230109	9590	1.88	20231101	0.00	N	439250	500	17 억		3543	N	N	0	N	00	N
158	20231201	121056	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9770	-10	5	-0.10	26196280	2680	20.15	9800	9800	9710	12710	6850	9780	9774.73	0.10	0	-120	9853	9816	9763	9726	9673	9835	9745	18	2930	500	6250	10	1	3502000	342	86.46	1.05	12	0.08	113.00	9331.00	10900	20230109	-10.37	9590	20231101	1.88	10900	-10.37	20230109	9590	1.88	20231101	10900	-10.37	20230109	9590	1.88	20231101	0.00	N	439250	500	17 억		3543	N	N	0	N	00	N
159	20231201	111049	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9780	0	3	0.00	22892230	2342	17.61	9800	9800	9710	12710	6850	9780	9774.65	0.10	0	-120	9853	9816	9763	9726	9673	9835	9745	18	2930	500	6250	10	1	3502000	342	86.55	1.05	12	0.07	113.00	9331.00	10900	20230109	-10.28	9590	20231101	1.98	10900	-10.28	20230109	9590	1.98	20231101	10900	-10.28	20230109	9590	1.98	20231101	0.00	N	439250	500	17 억		3543	N	N	0	N	00	N
160	20231201	101058	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9780	0	3	0.00	15239770	1557	11.71	9800	9800	9710	12710	6850	9780	9787.91	0.10	0	-94	9853	9816	9763	9726	9673	9835	9745	18	2930	500	6250	10	1	3502000	342	86.55	1.05	12	0.04	113.00	9331.00	10900	20230109	-10.28	9590	20231101	1.98	10900	-10.28	20230109	9590	1.98	20231101	10900	-10.28	20230109	9590	1.98	20231101	0.00	N	439250	500	17 억		3543	N	N	0	N	00	N
161	20231201	091045	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9720	-60	5	-0.61	497160	51	0.38	9800	9800	9710	12710	6850	9780	9748.24	0.10	0	0	9853	9816	9763	9726	9673	9835	9745	18	2930	500	6250	10	1	3502000	340	86.02	1.04	12	0.00	113.00	9331.00	10900	20230109	-10.83	9590	20231101	1.36	10900	-10.83	20230109	9590	1.36	20231101	10900	-10.83	20230109	9590	1.36	20231101	0.00	N	439250	500	17 억		3543	N	N	0	N	00	N