KissMeData/445360/price/prices-20241201.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	20241231	161358	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	5	2	0.24	5264580	2568	17.75	2050	2055	2045	2665	1435	2050	2050.07	0.01	0	0	2056	2052	2051	2047	2046	2052	2047	4	615	100	1430	5	1	4310000	89	30.22	1.02	12	0.06	68.00	2017.00	2160	20240118	-4.86	2040	20231222	0.74	2160	-4.86	20240118	2045	0.49	20241230	2160	-4.86	20240118	2045	0.49	20241230	0.00	N	445360	100	4 억		582	N	N	0	N	00	N
3	20241231	151342	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	5	2	0.24	5264580	2568	17.75	2050	2055	2045	2665	1435	2050	2050.07	0.01	0	0	2056	2052	2051	2047	2046	2052	2047	4	615	100	1430	5	1	4310000	89	30.22	1.02	12	0.06	68.00	2017.00	2160	20240118	-4.86	2040	20231222	0.74	2160	-4.86	20240118	2045	0.49	20241230	2160	-4.86	20240118	2045	0.49	20241230	0.00	N	445360	100	4 억		582	N	N	0	N	00	N
4	20241231	141351	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	5	2	0.24	5264580	2568	17.75	2050	2055	2045	2665	1435	2050	2050.07	0.01	0	0	2056	2052	2051	2047	2046	2052	2047	4	615	100	1430	5	1	4310000	89	30.22	1.02	12	0.06	68.00	2017.00	2160	20240118	-4.86	2040	20231222	0.74	2160	-4.86	20240118	2045	0.49	20241230	2160	-4.86	20240118	2045	0.49	20241230	0.00	N	445360	100	4 억		582	N	N	0	N	00	N
5	20241231	131358	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	5	2	0.24	5264580	2568	17.75	2050	2055	2045	2665	1435	2050	2050.07	0.01	0	0	2056	2052	2051	2047	2046	2052	2047	4	615	100	1430	5	1	4310000	89	30.22	1.02	12	0.06	68.00	2017.00	2160	20240118	-4.86	2040	20231222	0.74	2160	-4.86	20240118	2045	0.49	20241230	2160	-4.86	20240118	2045	0.49	20241230	0.00	N	445360	100	4 억		582	N	N	0	N	00	N
6	20241231	121356	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	5	2	0.24	5264580	2568	17.75	2050	2055	2045	2665	1435	2050	2050.07	0.01	0	0	2056	2052	2051	2047	2046	2052	2047	4	615	100	1430	5	1	4310000	89	30.22	1.02	12	0.06	68.00	2017.00	2160	20240118	-4.86	2040	20231222	0.74	2160	-4.86	20240118	2045	0.49	20241230	2160	-4.86	20240118	2045	0.49	20241230	0.00	N	445360	100	4 억		582	N	N	0	N	00	N
7	20241231	111356	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	5	2	0.24	5264580	2568	17.75	2050	2055	2045	2665	1435	2050	2050.07	0.01	0	0	2056	2052	2051	2047	2046	2052	2047	4	615	100	1430	5	1	4310000	89	30.22	1.02	12	0.06	68.00	2017.00	2160	20240118	-4.86	2040	20231222	0.74	2160	-4.86	20240118	2045	0.49	20241230	2160	-4.86	20240118	2045	0.49	20241230	0.00	N	445360	100	4 억		582	N	N	0	N	00	N
8	20241231	101349	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	5	2	0.24	5264580	2568	17.75	2050	2055	2045	2665	1435	2050	2050.07	0.01	0	0	2056	2052	2051	2047	2046	2052	2047	4	615	100	1430	5	1	4310000	89	30.22	1.02	12	0.06	68.00	2017.00	2160	20240118	-4.86	2040	20231222	0.74	2160	-4.86	20240118	2045	0.49	20241230	2160	-4.86	20240118	2045	0.49	20241230	0.00	N	445360	100	4 억		582	N	N	0	N	00	N
9	20241231	091352	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	5	2	0.24	5264580	2568	17.75	2050	2055	2045	2665	1435	2050	2050.07	0.01	0	0	2056	2052	2051	2047	2046	2052	2047	4	615	100	1430	5	1	4310000	89	30.22	1.02	12	0.06	68.00	2017.00	2160	20240118	-4.86	2040	20231222	0.74	2160	-4.86	20240118	2045	0.49	20241230	2160	-4.86	20240118	2045	0.49	20241230	0.00	N	445360	100	4 억		582	N	N	0	N	00	N
10	20241230	161344	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	5	2	0.24	5264580	2568	17.75	2050	2055	2045	2665	1435	2050	2050.07	0.01	0	0	2056	2052	2051	2047	2046	2052	2047	4	615	100	1430	5	1	4310000	89	30.22	1.02	12	0.06	68.00	2017.00	2160	20240118	-4.86	2040	20231222	0.74	2160	-4.86	20240118	2045	0.49	20241230	2160	-4.86	20240118	2045	0.49	20241230	0.00	N	445360	100	4 억		582	N	N	0	N	00	N
11	20241230	151353	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	5	2	0.24	5244030	2558	17.69	2050	2055	2045	2665	1435	2050	2050.05	0.01	0	0	2056	2052	2051	2047	2046	2052	2047	4	615	100	1430	5	1	4310000	89	30.22	1.02	12	0.06	68.00	2017.00	2160	20240118	-4.86	2040	20231222	0.74	2160	-4.86	20240118	2045	0.49	20241230	2160	-4.86	20240118	2045	0.49	20241230	0.00	N	445360	100	4 억		582	N	N	0	N	00	N
12	20241230	141352	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	5	2	0.24	5244030	2558	17.69	2050	2055	2045	2665	1435	2050	2050.05	0.01	0	0	2056	2052	2051	2047	2046	2052	2047	4	615	100	1430	5	1	4310000	89	30.22	1.02	12	0.06	68.00	2017.00	2160	20240118	-4.86	2040	20231222	0.74	2160	-4.86	20240118	2045	0.49	20241230	2160	-4.86	20240118	2045	0.49	20241230	0.00	N	445360	100	4 억		582	N	N	0	N	00	N
13	20241230	131354	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2050	0	3	0.00	5153610	2514	17.38	2050	2050	2045	2665	1435	2050	2049.96	0.01	0	0	2056	2052	2051	2047	2046	2052	2047	4	615	100	1430	5	1	4310000	88	30.15	1.02	12	0.06	68.00	2017.00	2160	20240118	-5.09	2040	20231222	0.49	2160	-5.09	20240118	2045	0.24	20241230	2160	-5.09	20240118	2045	0.24	20241230	0.00	N	445360	100	4 억		582	N	N	0	N	00	N
14	20241230	121348	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2050	0	3	0.00	4858410	2370	16.39	2050	2050	2045	2665	1435	2050	2049.96	0.01	0	0	2056	2052	2051	2047	2046	2052	2047	4	615	100	1430	5	1	4310000	88	30.15	1.02	12	0.05	68.00	2017.00	2160	20240118	-5.09	2040	20231222	0.49	2160	-5.09	20240118	2045	0.24	20241230	2160	-5.09	20240118	2045	0.24	20241230	0.00	N	445360	100	4 억		582	N	N	0	N	00	N
15	20241230	111346	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2050	0	3	0.00	3603810	1758	12.15	2050	2050	2045	2665	1435	2050	2049.95	0.01	0	0	2056	2052	2051	2047	2046	2052	2047	4	615	100	1430	5	1	4310000	88	30.15	1.02	12	0.04	68.00	2017.00	2160	20240118	-5.09	2040	20231222	0.49	2160	-5.09	20240118	2045	0.24	20241230	2160	-5.09	20240118	2045	0.24	20241230	0.00	N	445360	100	4 억		582	N	N	0	N	00	N
16	20241230	101348	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2050	0	3	0.00	2386110	1164	8.05	2050	2050	2045	2665	1435	2050	2049.92	0.01	0	0	2056	2052	2051	2047	2046	2052	2047	4	615	100	1430	5	1	4310000	88	30.15	1.02	12	0.03	68.00	2017.00	2160	20240118	-5.09	2040	20231222	0.49	2160	-5.09	20240118	2045	0.24	20241230	2160	-5.09	20240118	2045	0.24	20241230	0.00	N	445360	100	4 억		582	N	N	0	N	00	N
17	20241230	091352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	0	0	0.00	0	0	0	2665	1435	2050	0.00	0.01	0	0	2056	2052	2051	2047	2046	2052	2047	4	615	100	1430	5	1	4310000	88	30.15	1.02	12	0.00	68.00	2017.00	2160	20240118	-5.09	2040	20231222	0.49	2160	-5.09	20240118	2045	0.24	20241226	2160	-5.09	20240118	2045	0.24	20241226	0.00	N	445360	100	4 억		582	N	N	0	N	00	N
18	20241227	161344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	29653145	14464	84.96	2050	2055	2050	2665	1435	2050	2050.13	0.01	0	0	2060	2055	2050	2045	2040	2052	2042	4	615	100	1430	5	1	4310000	88	30.15	1.02	12	0.34	68.00	2017.00	2160	20240118	-5.09	2040	20231219	0.49	2160	-5.09	20240118	2045	0.24	20241226	2160	-5.09	20240118	2045	0.24	20241226	0.00	N	445360	100	4 억		582	N	N	0	N	00	N
19	20241227	151344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	28585090	13943	81.90	2050	2055	2050	2665	1435	2050	2050.14	0.01	0	387	2060	2055	2050	2045	2040	2052	2042	4	615	100	1430	5	1	4310000	88	30.15	1.02	12	0.32	68.00	2017.00	2160	20240118	-5.09	2040	20231219	0.49	2160	-5.09	20240118	2045	0.24	20241226	2160	-5.09	20240118	2045	0.24	20241226	0.00	N	445360	100	4 억		582	N	N	0	N	00	N
20	20241227	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	25844240	12606	74.04	2050	2055	2050	2665	1435	2050	2050.15	0.01	0	387	2060	2055	2050	2045	2040	2052	2042	4	615	100	1430	5	1	4310000	88	30.15	1.02	12	0.29	68.00	2017.00	2160	20240118	-5.09	2040	20231219	0.49	2160	-5.09	20240118	2045	0.24	20241226	2160	-5.09	20240118	2045	0.24	20241226	0.00	N	445360	100	4 억		582	N	N	0	N	00	N
21	20241227	131344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	22172805	10816	63.53	2050	2055	2050	2665	1435	2050	2050.00	0.01	0	0	2060	2055	2050	2045	2040	2052	2042	4	615	100	1430	5	1	4310000	88	30.15	1.02	12	0.25	68.00	2017.00	2160	20240118	-5.09	2040	20231219	0.49	2160	-5.09	20240118	2045	0.24	20241226	2160	-5.09	20240118	2045	0.24	20241226	0.00	N	445360	100	4 억		582	N	N	0	N	00	N
22	20241227	121345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	19431955	9479	55.68	2050	2055	2050	2665	1435	2050	2050.00	0.01	0	0	2060	2055	2050	2045	2040	2052	2042	4	615	100	1430	5	1	4310000	88	30.15	1.02	12	0.22	68.00	2017.00	2160	20240118	-5.09	2040	20231219	0.49	2160	-5.09	20240118	2045	0.24	20241226	2160	-5.09	20240118	2045	0.24	20241226	0.00	N	445360	100	4 억		582	N	N	0	N	00	N
23	20241227	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	16555805	8076	47.44	2050	2055	2050	2665	1435	2050	2050.00	0.01	0	0	2060	2055	2050	2045	2040	2052	2042	4	615	100	1430	5	1	4310000	88	30.15	1.02	12	0.19	68.00	2017.00	2160	20240118	-5.09	2040	20231219	0.49	2160	-5.09	20240118	2045	0.24	20241226	2160	-5.09	20240118	2045	0.24	20241226	0.00	N	445360	100	4 억		582	N	N	0	N	00	N
24	20241227	101344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	13814955	6739	39.58	2050	2055	2050	2665	1435	2050	2050.00	0.01	0	0	2060	2055	2050	2045	2040	2052	2042	4	615	100	1430	5	1	4310000	88	30.15	1.02	12	0.16	68.00	2017.00	2160	20240118	-5.09	2040	20231219	0.49	2160	-5.09	20240118	2045	0.24	20241226	2160	-5.09	20240118	2045	0.24	20241226	0.00	N	445360	100	4 억		582	N	N	0	N	00	N
25	20241227	091348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	686755	335	1.97	2050	2055	2050	2665	1435	2050	2050.01	0.01	0	0	2060	2055	2050	2045	2040	2052	2042	4	615	100	1430	5	1	4310000	88	30.15	1.02	12	0.01	68.00	2017.00	2160	20240118	-5.09	2040	20231219	0.49	2160	-5.09	20240118	2045	0.24	20241226	2160	-5.09	20240118	2045	0.24	20241226	0.00	N	445360	100	4 억		582	N	N	0	N	00	N
26	20241226	161337	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2050	-5	5	-0.24	34865645	17025	192.03	2055	2055	2045	2670	1440	2055	2047.91	0.01	0	-300	2061	2057	2056	2052	2051	2057	2052	4	615	100	1430	5	1	4310000	88	30.15	1.02	12	0.40	68.00	2017.00	2160	20240118	-5.09	2040	20231219	0.49	2160	-5.09	20240118	2045	0.24	20241226	2160	-5.09	20240118	2045	0.24	20241226	0.00	N	445360	100	4 억		582	N	N	0	N	00	N
27	20241226	151335	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2045	-10	5	-0.49	34546525	16869	190.27	2055	2055	2045	2670	1440	2055	2047.93	0.01	0	-285	2061	2057	2056	2052	2051	2057	2052	4	615	100	1430	5	1	4310000	88	30.07	1.01	12	0.39	68.00	2017.00	2160	20240118	-5.32	2040	20231219	0.25	2160	-5.32	20240118	2045	0.00	20241226	2160	-5.32	20240118	2045	0.00	20241226	0.00	N	445360	100	4 억		582	N	N	0	N	00	N
28	20241226	141333	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2045	-10	5	-0.49	24073840	11748	132.51	2055	2055	2045	2670	1440	2055	2049.19	0.01	0	-237	2061	2057	2056	2052	2051	2057	2052	4	615	100	1430	5	1	4310000	88	30.07	1.01	12	0.27	68.00	2017.00	2160	20240118	-5.32	2040	20231219	0.25	2160	-5.32	20240118	2045	0.00	20241226	2160	-5.32	20240118	2045	0.00	20241226	0.00	N	445360	100	4 억		582	N	N	0	N	00	N
29	20241226	131334	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2050	-5	5	-0.24	21092635	10292	116.08	2055	2055	2045	2670	1440	2055	2049.42	0.01	0	-185	2061	2057	2056	2052	2051	2057	2052	4	615	100	1430	5	1	4310000	88	30.15	1.02	12	0.24	68.00	2017.00	2160	20240118	-5.09	2040	20231219	0.49	2160	-5.09	20240118	2045	0.24	20241226	2160	-5.09	20240118	2045	0.24	20241226	0.00	N	445360	100	4 억		582	N	N	0	N	00	N
30	20241226	121331	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2045	-10	5	-0.49	14146160	6907	77.90	2055	2055	2045	2670	1440	2055	2048.09	0.01	0	-136	2061	2057	2056	2052	2051	2057	2052	4	615	100	1430	5	1	4310000	88	30.07	1.01	12	0.16	68.00	2017.00	2160	20240118	-5.32	2040	20231219	0.25	2160	-5.32	20240118	2045	0.00	20241226	2160	-5.32	20240118	2045	0.00	20241226	0.00	N	445360	100	4 억		582	N	N	0	N	00	N
31	20241226	111331	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2045	-10	5	-0.49	10555935	5152	58.11	2055	2055	2045	2670	1440	2055	2048.90	0.01	0	-35	2061	2057	2056	2052	2051	2057	2052	4	615	100	1430	5	1	4310000	88	30.07	1.01	12	0.12	68.00	2017.00	2160	20240118	-5.32	2040	20231219	0.25	2160	-5.32	20240118	2045	0.00	20241226	2160	-5.32	20240118	2045	0.00	20241226	0.00	N	445360	100	4 억		582	N	N	0	N	00	N
32	20241226	101334	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2045	-10	5	-0.49	6329940	3086	34.81	2055	2055	2045	2670	1440	2055	2051.18	0.01	0	14	2061	2057	2056	2052	2051	2057	2052	4	615	100	1430	5	1	4310000	88	30.07	1.01	12	0.07	68.00	2017.00	2160	20240118	-5.32	2040	20231219	0.25	2160	-5.32	20240118	2045	0.00	20241226	2160	-5.32	20240118	2045	0.00	20241226	0.00	N	445360	100	4 억		582	N	N	0	N	00	N
33	20241226	091329	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	0	3	0.00	2792745	1359	15.33	2055	2055	2055	2670	1440	2055	2055.00	0.01	0	0	2061	2057	2056	2052	2051	2057	2052	4	615	100	1430	5	1	4310000	89	30.22	1.02	12	0.03	68.00	2017.00	2160	20240118	-4.86	2040	20231219	0.74	2160	-4.86	20240118	2055	0.00	20241226	2160	-4.86	20240118	2055	0.00	20241226	0.00	N	445360	100	4 억		582	N	N	0	N	00	N
34	20241224	161331	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	-10	5	-0.48	18220385	8866	65.02	2055	2060	2055	2680	1450	2065	2055.09	0.01	0	-47	2078	2071	2063	2056	2048	2075	2060	4	615	100	1440	5	1	4310000	89	30.22	1.02	12	0.21	68.00	2017.00	2160	20240118	-4.86	2040	20231219	0.74	2160	-4.86	20240118	2055	0.00	20241224	2160	-4.86	20240118	2055	0.00	20241224	0.00	N	445360	100	4 억		629	N	N	0	N	00	N
35	20241224	151331	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	-10	5	-0.48	17936795	8728	64.01	2055	2060	2055	2680	1450	2065	2055.09	0.01	0	0	2078	2071	2063	2056	2048	2075	2060	4	615	100	1440	5	1	4310000	89	30.22	1.02	12	0.20	68.00	2017.00	2160	20240118	-4.86	2040	20231219	0.74	2160	-4.86	20240118	2055	0.00	20241224	2160	-4.86	20240118	2055	0.00	20241224	0.00	N	445360	100	4 억		629	N	N	0	N	00	N
36	20241224	141329	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	-10	5	-0.48	15117335	7356	53.95	2055	2060	2055	2680	1450	2065	2055.10	0.01	0	0	2078	2071	2063	2056	2048	2075	2060	4	615	100	1440	5	1	4310000	89	30.22	1.02	12	0.17	68.00	2017.00	2160	20240118	-4.86	2040	20231219	0.74	2160	-4.86	20240118	2055	0.00	20241224	2160	-4.86	20240118	2055	0.00	20241224	0.00	N	445360	100	4 억		629	N	N	0	N	00	N
37	20241224	131330	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	-10	5	-0.48	12236225	5954	43.67	2055	2060	2055	2680	1450	2065	2055.13	0.01	0	0	2078	2071	2063	2056	2048	2075	2060	4	615	100	1440	5	1	4310000	89	30.22	1.02	12	0.14	68.00	2017.00	2160	20240118	-4.86	2040	20231219	0.74	2160	-4.86	20240118	2055	0.00	20241224	2160	-4.86	20240118	2055	0.00	20241224	0.00	N	445360	100	4 억		629	N	N	0	N	00	N
38	20241224	121332	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	-10	5	-0.48	9416765	4582	33.60	2055	2060	2055	2680	1450	2065	2055.16	0.01	0	0	2078	2071	2063	2056	2048	2075	2060	4	615	100	1440	5	1	4310000	89	30.22	1.02	12	0.11	68.00	2017.00	2160	20240118	-4.86	2040	20231219	0.74	2160	-4.86	20240118	2055	0.00	20241224	2160	-4.86	20240118	2055	0.00	20241224	0.00	N	445360	100	4 억		629	N	N	0	N	00	N
39	20241224	111331	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	-10	5	-0.48	6597305	3210	23.54	2055	2060	2055	2680	1450	2065	2055.24	0.01	0	0	2078	2071	2063	2056	2048	2075	2060	4	615	100	1440	5	1	4310000	89	30.22	1.02	12	0.07	68.00	2017.00	2160	20240118	-4.86	2040	20231219	0.74	2160	-4.86	20240118	2055	0.00	20241224	2160	-4.86	20240118	2055	0.00	20241224	0.00	N	445360	100	4 억		629	N	N	0	N	00	N
40	20241224	101330	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	-10	5	-0.48	3777845	1838	13.48	2055	2060	2055	2680	1450	2065	2055.41	0.01	0	0	2078	2071	2063	2056	2048	2075	2060	4	615	100	1440	5	1	4310000	89	30.22	1.02	12	0.04	68.00	2017.00	2160	20240118	-4.86	2040	20231219	0.74	2160	-4.86	20240118	2055	0.00	20241224	2160	-4.86	20240118	2055	0.00	20241224	0.00	N	445360	100	4 억		629	N	N	0	N	00	N
41	20241224	091337	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	-10	5	-0.48	958385	466	3.42	2055	2060	2055	2680	1450	2065	2056.62	0.01	0	0	2078	2071	2063	2056	2048	2075	2060	4	615	100	1440	5	1	4310000	89	30.22	1.02	12	0.01	68.00	2017.00	2160	20240118	-4.86	2040	20231219	0.74	2160	-4.86	20240118	2055	0.00	20241224	2160	-4.86	20240118	2055	0.00	20241224	0.00	N	445360	100	4 억		629	N	N	0	N	00	N
42	20241223	161321	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2065	0	3	0.00	28039715	13635	558.81	2055	2070	2055	2680	1450	2065	2056.45	0.02	0	-93	2078	2071	2063	2056	2048	2075	2060	4	615	100	1440	5	1	4310000	89	30.37	1.02	12	0.32	68.00	2017.00	2160	20240118	-4.40	2040	20231219	1.23	2160	-4.40	20240118	2055	0.49	20241223	2160	-4.40	20240118	2055	0.49	20241223	0.00	N	445360	100	4 억		722	N	N	0	N	00	N
43	20241223	151324	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	-10	5	-0.48	27778720	13508	553.61	2055	2070	2055	2680	1450	2065	2056.46	0.02	0	-93	2078	2071	2063	2056	2048	2075	2060	4	615	100	1440	5	1	4310000	89	30.22	1.02	12	0.31	68.00	2017.00	2160	20240118	-4.86	2040	20231219	0.74	2160	-4.86	20240118	2055	0.00	20241223	2160	-4.86	20240118	2055	0.00	20241223	0.00	N	445360	100	4 억		722	N	N	0	N	00	N
44	20241223	141321	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	-10	5	-0.48	24096160	11716	480.16	2055	2070	2055	2680	1450	2065	2056.69	0.02	0	-93	2078	2071	2063	2056	2048	2075	2060	4	615	100	1440	5	1	4310000	89	30.22	1.02	12	0.27	68.00	2017.00	2160	20240118	-4.86	2040	20231219	0.74	2160	-4.86	20240118	2055	0.00	20241223	2160	-4.86	20240118	2055	0.00	20241223	0.00	N	445360	100	4 억		722	N	N	0	N	00	N
45	20241223	131320	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	-10	5	-0.48	17307380	8416	344.92	2055	2070	2055	2680	1450	2065	2056.49	0.02	0	0	2078	2071	2063	2056	2048	2075	2060	4	615	100	1440	5	1	4310000	89	30.22	1.02	12	0.20	68.00	2017.00	2160	20240118	-4.86	2040	20231219	0.74	2160	-4.86	20240118	2055	0.00	20241223	2160	-4.86	20240118	2055	0.00	20241223	0.00	N	445360	100	4 억		722	N	N	0	N	00	N
46	20241223	121324	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	-10	5	-0.48	11511365	5598	229.43	2055	2070	2055	2680	1450	2065	2056.34	0.02	0	0	2078	2071	2063	2056	2048	2075	2060	4	615	100	1440	5	1	4310000	89	30.22	1.02	12	0.13	68.00	2017.00	2160	20240118	-4.86	2040	20231219	0.74	2160	-4.86	20240118	2055	0.00	20241223	2160	-4.86	20240118	2055	0.00	20241223	0.00	N	445360	100	4 억		722	N	N	0	N	00	N
47	20241223	111319	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	-10	5	-0.48	7719890	3753	153.81	2055	2070	2055	2680	1450	2065	2056.99	0.02	0	0	2078	2071	2063	2056	2048	2075	2060	4	615	100	1440	5	1	4310000	89	30.22	1.02	12	0.09	68.00	2017.00	2160	20240118	-4.86	2040	20231219	0.74	2160	-4.86	20240118	2055	0.00	20241223	2160	-4.86	20240118	2055	0.00	20241223	0.00	N	445360	100	4 억		722	N	N	0	N	00	N
48	20241223	101312	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	-10	5	-0.48	4016755	1951	79.96	2055	2070	2055	2680	1450	2065	2058.82	0.02	0	0	2078	2071	2063	2056	2048	2075	2060	4	615	100	1440	5	1	4310000	89	30.22	1.02	12	0.05	68.00	2017.00	2160	20240118	-4.86	2040	20231219	0.74	2160	-4.86	20240118	2055	0.00	20241223	2160	-4.86	20240118	2055	0.00	20241223	0.00	N	445360	100	4 억		722	N	N	0	N	00	N
49	20241223	091318	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2070	5	2	0.24	240525	117	4.80	2055	2070	2055	2680	1450	2065	2055.77	0.02	0	0	2078	2071	2063	2056	2048	2075	2060	4	615	100	1440	5	1	4310000	89	30.44	1.03	12	0.00	68.00	2017.00	2160	20240118	-4.17	2040	20231219	1.47	2160	-4.17	20240118	2055	0.73	20241223	2160	-4.17	20240118	2055	0.73	20241223	0.00	N	445360	100	4 억		722	N	N	0	N	00	N
50	20241220	161312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	5014395	2440	98.19	2055	2070	2055	2680	1450	2065	2055.08	0.02	0	-2429	2068	2066	2063	2061	2058	2067	2062	4	615	100	1440	5	1	4310000	89	30.37	1.02	12	0.06	68.00	2017.00	2160	20240118	-4.40	2040	20231219	1.23	2160	-4.40	20240118	2055	0.49	20241220	2160	-4.40	20240118	2040	1.23	20231222	0.00	N	445360	100	4 억		722	N	N	0	N	00	N
51	20241220	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	4965045	2416	97.22	2055	2070	2055	2680	1450	2065	2055.07	0.02	0	-2408	2068	2066	2063	2061	2058	2067	2062	4	615	100	1440	5	1	4310000	89	30.22	1.02	12	0.06	68.00	2017.00	2160	20240118	-4.86	2040	20231219	0.74	2160	-4.86	20240118	2055	0.00	20241220	2160	-4.86	20240118	2040	0.74	20231222	0.00	N	445360	100	4 억		722	N	N	0	N	00	N
52	20241220	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	4093725	1992	80.16	2055	2070	2055	2680	1450	2065	2055.08	0.02	0	-1984	2068	2066	2063	2061	2058	2067	2062	4	615	100	1440	5	1	4310000	89	30.22	1.02	12	0.05	68.00	2017.00	2160	20240118	-4.86	2040	20231219	0.74	2160	-4.86	20240118	2055	0.00	20241220	2160	-4.86	20240118	2040	0.74	20231222	0.00	N	445360	100	4 억		722	N	N	0	N	00	N
53	20241220	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	3220305	1567	63.06	2055	2070	2055	2680	1450	2065	2055.08	0.02	0	-1559	2068	2066	2063	2061	2058	2067	2062	4	615	100	1440	5	1	4310000	89	30.22	1.02	12	0.04	68.00	2017.00	2160	20240118	-4.86	2040	20231219	0.74	2160	-4.86	20240118	2055	0.00	20241220	2160	-4.86	20240118	2040	0.74	20231222	0.00	N	445360	100	4 억		722	N	N	0	N	00	N
54	20241220	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	2388030	1162	46.76	2055	2070	2055	2680	1450	2065	2055.10	0.02	0	-1154	2068	2066	2063	2061	2058	2067	2062	4	615	100	1440	5	1	4310000	89	30.22	1.02	12	0.03	68.00	2017.00	2160	20240118	-4.86	2040	20231219	0.74	2160	-4.86	20240118	2055	0.00	20241220	2160	-4.86	20240118	2040	0.74	20231222	0.00	N	445360	100	4 억		722	N	N	0	N	00	N
55	20241220	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	1514655	737	29.66	2055	2070	2055	2680	1450	2065	2055.16	0.02	0	-729	2068	2066	2063	2061	2058	2067	2062	4	615	100	1440	5	1	4310000	89	30.22	1.02	12	0.02	68.00	2017.00	2160	20240118	-4.86	2040	20231219	0.74	2160	-4.86	20240118	2055	0.00	20241220	2160	-4.86	20240118	2040	0.74	20231222	0.00	N	445360	100	4 억		722	N	N	0	N	00	N
56	20241220	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	803595	391	15.73	2055	2070	2055	2680	1450	2065	2055.23	0.02	0	-385	2068	2066	2063	2061	2058	2067	2062	4	615	100	1440	5	1	4310000	89	30.22	1.02	12	0.01	68.00	2017.00	2160	20240118	-4.86	2040	20231219	0.74	2160	-4.86	20240118	2055	0.00	20241220	2160	-4.86	20240118	2040	0.74	20231222	0.00	N	445360	100	4 억		722	N	N	0	N	00	N
57	20241220	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.02	0	0	2068	2066	2063	2061	2058	2067	2062	4	615	100	1440	5	1	4310000	89	30.37	1.02	12	0.00	68.00	2017.00	2160	20240118	-4.40	2040	20231219	1.23	2160	-4.40	20240118	2055	0.49	20241115	2160	-4.40	20240118	2040	1.23	20231222	0.00	N	445360	100	4 억		722	N	N	0	N	00	N
58	20241219	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	5119130	2485	64.15	2060	2065	2060	2690	1450	2070	2060.01	0.02	0	-2429	2076	2072	2066	2062	2056	2075	2065	4	620	100	1440	5	1	4310000	89	30.37	1.02	12	0.06	68.00	2017.00	2160	20240118	-4.40	2040	20231219	1.23	2160	-4.40	20240118	2055	0.49	20241115	2160	-4.40	20240118	2040	1.23	20231219	0.00	N	445360	100	4 억		722	N	N	0	N	00	N
59	20241219	151306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	5071740	2462	63.55	2060	2065	2060	2690	1450	2070	2060.01	0.02	0	-2388	2076	2072	2066	2062	2056	2075	2065	4	620	100	1440	5	1	4310000	89	30.29	1.02	12	0.06	68.00	2017.00	2160	20240118	-4.63	2040	20231219	0.98	2160	-4.63	20240118	2055	0.24	20241115	2160	-4.63	20240118	2040	0.98	20231219	0.00	N	445360	100	4 억		722	N	N	0	N	00	N
60	20241219	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	4198300	2038	52.61	2060	2065	2060	2690	1450	2070	2060.01	0.02	0	-1984	2076	2072	2066	2062	2056	2075	2065	4	620	100	1440	5	1	4310000	89	30.29	1.02	12	0.05	68.00	2017.00	2160	20240118	-4.63	2040	20231219	0.98	2160	-4.63	20240118	2055	0.24	20241115	2160	-4.63	20240118	2040	0.98	20231219	0.00	N	445360	100	4 억		722	N	N	0	N	00	N
61	20241219	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	3322800	1613	41.64	2060	2065	2060	2690	1450	2070	2060.01	0.02	0	-1559	2076	2072	2066	2062	2056	2075	2065	4	620	100	1440	5	1	4310000	89	30.29	1.02	12	0.04	68.00	2017.00	2160	20240118	-4.63	2040	20231219	0.98	2160	-4.63	20240118	2055	0.24	20241115	2160	-4.63	20240118	2040	0.98	20231219	0.00	N	445360	100	4 억		722	N	N	0	N	00	N
62	20241219	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	2385500	1158	29.89	2060	2065	2060	2690	1450	2070	2060.02	0.02	0	-1154	2076	2072	2066	2062	2056	2075	2065	4	620	100	1440	5	1	4310000	89	30.29	1.02	12	0.03	68.00	2017.00	2160	20240118	-4.63	2040	20231219	0.98	2160	-4.63	20240118	2055	0.24	20241115	2160	-4.63	20240118	2040	0.98	20231219	0.00	N	445360	100	4 억		722	N	N	0	N	00	N
63	20241219	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	1510000	733	18.92	2060	2065	2060	2690	1450	2070	2060.03	0.02	0	-729	2076	2072	2066	2062	2056	2075	2065	4	620	100	1440	5	1	4310000	89	30.29	1.02	12	0.02	68.00	2017.00	2160	20240118	-4.63	2040	20231219	0.98	2160	-4.63	20240118	2055	0.24	20241115	2160	-4.63	20240118	2040	0.98	20231219	0.00	N	445360	100	4 억		722	N	N	0	N	00	N
64	20241219	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	671570	326	8.42	2060	2065	2060	2690	1450	2070	2060.03	0.02	0	-324	2076	2072	2066	2062	2056	2075	2065	4	620	100	1440	5	1	4310000	89	30.29	1.02	12	0.01	68.00	2017.00	2160	20240118	-4.63	2040	20231219	0.98	2160	-4.63	20240118	2055	0.24	20241115	2160	-4.63	20240118	2040	0.98	20231219	0.00	N	445360	100	4 억		722	N	N	0	N	00	N
65	20241219	091310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.02	0	0	2076	2072	2066	2062	2056	2075	2065	4	620	100	1440	5	1	4310000	89	30.44	1.03	12	0.00	68.00	2017.00	2160	20240118	-4.17	2040	20231219	1.47	2160	-4.17	20240118	2055	0.73	20241115	2160	-4.17	20240118	2040	1.47	20231219	0.00	N	445360	100	4 억		722	N	N	0	N	00	N
66	20241218	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	7980665	3874	84.03	2060	2070	2060	2690	1450	2070	2060.06	0.02	0	-1822	2076	2072	2066	2062	2056	2075	2065	4	620	100	1440	5	1	4310000	89	30.44	1.03	12	0.09	68.00	2017.00	2160	20240118	-4.17	2035	20231211	1.72	2160	-4.17	20240118	2055	0.73	20241115	2160	-4.17	20240118	2040	1.47	20231219	0.00	N	445360	100	4 억		722	N	N	0	N	00	N
67	20241218	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	7863235	3817	82.80	2060	2070	2060	2690	1450	2070	2060.06	0.02	0	-1806	2076	2072	2066	2062	2056	2075	2065	4	620	100	1440	5	1	4310000	89	30.29	1.02	12	0.09	68.00	2017.00	2160	20240118	-4.63	2035	20231211	1.23	2160	-4.63	20240118	2055	0.24	20241115	2160	-4.63	20240118	2040	0.98	20231219	0.00	N	445360	100	4 억		722	N	N	0	N	00	N
68	20241218	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	6536595	3173	68.83	2060	2070	2060	2690	1450	2070	2060.07	0.02	0	-1488	2076	2072	2066	2062	2056	2075	2065	4	620	100	1440	5	1	4310000	89	30.29	1.02	12	0.07	68.00	2017.00	2160	20240118	-4.63	2035	20231211	1.23	2160	-4.63	20240118	2055	0.24	20241115	2160	-4.63	20240118	2040	0.98	20231219	0.00	N	445360	100	4 억		722	N	N	0	N	00	N
69	20241218	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	5201715	2525	54.77	2060	2070	2060	2690	1450	2070	2060.09	0.02	0	-1184	2076	2072	2066	2062	2056	2075	2065	4	620	100	1440	5	1	4310000	89	30.29	1.02	12	0.06	68.00	2017.00	2160	20240118	-4.63	2035	20231211	1.23	2160	-4.63	20240118	2055	0.24	20241115	2160	-4.63	20240118	2040	0.98	20231219	0.00	N	445360	100	4 억		722	N	N	0	N	00	N
70	20241218	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	3877135	1882	40.82	2060	2070	2060	2690	1450	2070	2060.11	0.02	0	-866	2076	2072	2066	2062	2056	2075	2065	4	620	100	1440	5	1	4310000	89	30.29	1.02	12	0.04	68.00	2017.00	2160	20240118	-4.63	2035	20231211	1.23	2160	-4.63	20240118	2055	0.24	20241115	2160	-4.63	20240118	2040	0.98	20231219	0.00	N	445360	100	4 억		722	N	N	0	N	00	N
71	20241218	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	2538135	1232	26.72	2060	2070	2060	2690	1450	2070	2060.17	0.02	0	-562	2076	2072	2066	2062	2056	2075	2065	4	620	100	1440	5	1	4310000	89	30.29	1.02	12	0.03	68.00	2017.00	2160	20240118	-4.63	2035	20231211	1.23	2160	-4.63	20240118	2055	0.24	20241115	2160	-4.63	20240118	2040	0.98	20231219	0.00	N	445360	100	4 억		722	N	N	0	N	00	N
72	20241218	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	1238275	601	13.04	2060	2070	2060	2690	1450	2070	2060.36	0.02	0	-258	2076	2072	2066	2062	2056	2075	2065	4	620	100	1440	5	1	4310000	89	30.29	1.02	12	0.01	68.00	2017.00	2160	20240118	-4.63	2035	20231211	1.23	2160	-4.63	20240118	2055	0.24	20241115	2160	-4.63	20240118	2040	0.98	20231219	0.00	N	445360	100	4 억		722	N	N	0	N	00	N
73	20241218	091310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.02	0	0	2076	2072	2066	2062	2056	2075	2065	4	620	100	1440	5	1	4310000	89	30.44	1.03	12	0.00	68.00	2017.00	2160	20240118	-4.17	2035	20231211	1.72	2160	-4.17	20240118	2055	0.73	20241115	2160	-4.17	20240118	2040	1.47	20231219	0.00	N	445360	100	4 억		722	N	N	0	N	00	N
74	20241217	161300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	9510370	4610	78.16	2060	2070	2060	2680	1450	2065	2062.99	0.01	0	-1682	2071	2067	2061	2057	2051	2070	2060	4	615	100	1440	5	1	4310000	89	30.44	1.03	12	0.11	68.00	2017.00	2160	20240118	-4.17	2035	20231211	1.72	2160	-4.17	20240118	2055	0.73	20241115	2160	-4.17	20240118	2040	1.47	20231219	0.00	N	445360	100	4 억		582	N	N	0	N	00	N
75	20241217	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	9436160	4574	77.55	2060	2065	2060	2680	1450	2065	2063.00	0.01	0	-1651	2071	2067	2061	2057	2051	2070	2060	4	615	100	1440	5	1	4310000	89	30.29	1.02	12	0.11	68.00	2017.00	2160	20240118	-4.63	2035	20231211	1.23	2160	-4.63	20240118	2055	0.24	20241115	2160	-4.63	20240118	2040	0.98	20231219	0.00	N	445360	100	4 억		582	N	N	0	N	00	N
76	20241217	141256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	8781080	4256	72.16	2060	2065	2060	2680	1450	2065	2063.22	0.01	0	-1333	2071	2067	2061	2057	2051	2070	2060	4	615	100	1440	5	1	4310000	89	30.29	1.02	12	0.10	68.00	2017.00	2160	20240118	-4.63	2035	20231211	1.23	2160	-4.63	20240118	2055	0.24	20241115	2160	-4.63	20240118	2040	0.98	20231219	0.00	N	445360	100	4 억		582	N	N	0	N	00	N
77	20241217	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	8103340	3927	66.58	2060	2065	2060	2680	1450	2065	2063.49	0.01	0	-1014	2071	2067	2061	2057	2051	2070	2060	4	615	100	1440	5	1	4310000	89	30.29	1.02	12	0.09	68.00	2017.00	2160	20240118	-4.63	2035	20231211	1.23	2160	-4.63	20240118	2055	0.24	20241115	2160	-4.63	20240118	2040	0.98	20231219	0.00	N	445360	100	4 억		582	N	N	0	N	00	N
78	20241217	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	7157100	3468	58.80	2060	2065	2060	2680	1450	2065	2063.75	0.01	0	-835	2071	2067	2061	2057	2051	2070	2060	4	615	100	1440	5	1	4310000	89	30.29	1.02	12	0.08	68.00	2017.00	2160	20240118	-4.63	2035	20231211	1.23	2160	-4.63	20240118	2055	0.24	20241115	2160	-4.63	20240118	2040	0.98	20231219	0.00	N	445360	100	4 억		582	N	N	0	N	00	N
79	20241217	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	6469060	3134	53.14	2060	2065	2060	2680	1450	2065	2064.15	0.01	0	-501	2071	2067	2061	2057	2051	2070	2060	4	615	100	1440	5	1	4310000	89	30.29	1.02	12	0.07	68.00	2017.00	2160	20240118	-4.63	2035	20231211	1.23	2160	-4.63	20240118	2055	0.24	20241115	2160	-4.63	20240118	2040	0.98	20231219	0.00	N	445360	100	4 억		582	N	N	0	N	00	N
80	20241217	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	389370	189	3.20	2060	2065	2060	2680	1450	2065	2060.16	0.01	0	-183	2071	2067	2061	2057	2051	2070	2060	4	615	100	1440	5	1	4310000	89	30.29	1.02	12	0.00	68.00	2017.00	2160	20240118	-4.63	2035	20231211	1.23	2160	-4.63	20240118	2055	0.24	20241115	2160	-4.63	20240118	2040	0.98	20231219	0.00	N	445360	100	4 억		582	N	N	0	N	00	N
81	20241217	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.01	0	0	2071	2067	2061	2057	2051	2070	2060	4	615	100	1440	5	1	4310000	89	30.37	1.02	12	0.00	68.00	2017.00	2160	20240118	-4.40	2035	20231211	1.47	2160	-4.40	20240118	2055	0.49	20241115	2160	-4.40	20240118	2040	1.23	20231219	0.00	N	445360	100	4 억		582	N	N	0	N	00	N
82	20241216	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	12123265	5898	51.38	2060	2065	2055	2680	1450	2065	2055.49	0.01	0	-1869	2071	2067	2061	2057	2051	2070	2060	4	615	100	1440	5	1	4310000	89	30.37	1.02	12	0.14	68.00	2017.00	2160	20240118	-4.40	2035	20231211	1.47	2160	-4.40	20240118	2055	0.49	20241216	2160	-4.40	20240118	2040	1.23	20231219	0.00	N	445360	100	4 억		629	N	N	0	N	00	N
83	20241216	151302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	11903370	5791	50.44	2060	2065	2055	2680	1450	2065	2055.49	0.01	0	-1853	2071	2067	2061	2057	2051	2070	2060	4	615	100	1440	5	1	4310000	89	30.22	1.02	12	0.13	68.00	2017.00	2160	20240118	-4.86	2035	20231211	0.98	2160	-4.86	20240118	2055	0.00	20241216	2160	-4.86	20240118	2040	0.74	20231219	0.00	N	445360	100	4 억		629	N	N	0	N	00	N
84	20241216	141300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	9778415	4757	41.44	2060	2065	2055	2680	1450	2065	2055.58	0.01	0	-1546	2071	2067	2061	2057	2051	2070	2060	4	615	100	1440	5	1	4310000	89	30.22	1.02	12	0.11	68.00	2017.00	2160	20240118	-4.86	2035	20231211	0.98	2160	-4.86	20240118	2055	0.00	20241216	2160	-4.86	20240118	2040	0.74	20231219	0.00	N	445360	100	4 억		629	N	N	0	N	00	N
85	20241216	131302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	7393615	3597	31.33	2060	2065	2055	2680	1450	2065	2055.49	0.01	0	-1242	2071	2067	2061	2057	2051	2070	2060	4	615	100	1440	5	1	4310000	89	30.22	1.02	12	0.08	68.00	2017.00	2160	20240118	-4.86	2035	20231211	0.98	2160	-4.86	20240118	2055	0.00	20241216	2160	-4.86	20240118	2040	0.74	20231219	0.00	N	445360	100	4 억		629	N	N	0	N	00	N
86	20241216	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	5186035	2523	21.98	2060	2065	2055	2680	1450	2065	2055.50	0.01	0	-925	2071	2067	2061	2057	2051	2070	2060	4	615	100	1440	5	1	4310000	89	30.22	1.02	12	0.06	68.00	2017.00	2160	20240118	-4.86	2035	20231211	0.98	2160	-4.86	20240118	2055	0.00	20241216	2160	-4.86	20240118	2040	0.74	20231219	0.00	N	445360	100	4 억		629	N	N	0	N	00	N
87	20241216	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	3089935	1503	13.09	2060	2065	2055	2680	1450	2065	2055.84	0.01	0	-603	2071	2067	2061	2057	2051	2070	2060	4	615	100	1440	5	1	4310000	89	30.22	1.02	12	0.03	68.00	2017.00	2160	20240118	-4.86	2035	20231211	0.98	2160	-4.86	20240118	2055	0.00	20241216	2160	-4.86	20240118	2040	0.74	20231219	0.00	N	445360	100	4 억		629	N	N	0	N	00	N
88	20241216	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	2456820	1195	10.41	2060	2065	2055	2680	1450	2065	2055.92	0.01	0	-295	2071	2067	2061	2057	2051	2070	2060	4	615	100	1440	5	1	4310000	89	30.29	1.02	12	0.03	68.00	2017.00	2160	20240118	-4.63	2035	20231211	1.23	2160	-4.63	20240118	2055	0.24	20241216	2160	-4.63	20240118	2040	0.98	20231219	0.00	N	445360	100	4 억		629	N	N	0	N	00	N
89	20241216	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.01	0	0	2071	2067	2061	2057	2051	2070	2060	4	615	100	1440	5	1	4310000	89	30.37	1.02	12	0.00	68.00	2017.00	2160	20240118	-4.40	2035	20231211	1.47	2160	-4.40	20240118	2055	0.49	20241115	2160	-4.40	20240118	2040	1.23	20231219	0.00	N	445360	100	4 억		629	N	N	0	N	00	N
90	20241213	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	23591500	11480	164.14	2055	2065	2055	2670	1440	2055	2055.01	0.02	0	-3356	2068	2061	2058	2051	2048	2060	2050	4	615	100	1430	5	1	4310000	89	30.37	1.02	12	0.27	68.00	2017.00	2160	20240118	-4.40	2035	20231211	1.47	2160	-4.40	20240118	2055	0.49	20241213	2160	-4.40	20240118	2040	1.23	20231219	0.00	N	445360	100	4 억		703	N	N	0	N	00	N
91	20241213	151258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	23254450	11316	161.80	2055	2065	2055	2670	1440	2055	2055.01	0.02	0	-3285	2068	2061	2058	2051	2048	2060	2050	4	615	100	1430	5	1	4310000	89	30.22	1.02	12	0.26	68.00	2017.00	2160	20240118	-4.86	2035	20231211	0.98	2160	-4.86	20240118	2055	0.00	20241213	2160	-4.86	20240118	2040	0.74	20231219	0.00	N	445360	100	4 억		703	N	N	0	N	00	N
92	20241213	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	19347895	9415	134.62	2055	2065	2055	2670	1440	2055	2055.01	0.02	0	-2104	2068	2061	2058	2051	2048	2060	2050	4	615	100	1430	5	1	4310000	89	30.22	1.02	12	0.22	68.00	2017.00	2160	20240118	-4.86	2035	20231211	0.98	2160	-4.86	20240118	2055	0.00	20241213	2160	-4.86	20240118	2040	0.74	20231219	0.00	N	445360	100	4 억		703	N	N	0	N	00	N
93	20241213	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	15470110	7528	107.64	2055	2065	2055	2670	1440	2055	2055.01	0.02	0	-939	2068	2061	2058	2051	2048	2060	2050	4	615	100	1430	5	1	4310000	89	30.22	1.02	12	0.17	68.00	2017.00	2160	20240118	-4.86	2035	20231211	0.98	2160	-4.86	20240118	2055	0.00	20241213	2160	-4.86	20240118	2040	0.74	20231219	0.00	N	445360	100	4 억		703	N	N	0	N	00	N
94	20241213	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	13355515	6499	92.92	2055	2065	2055	2670	1440	2055	2055.01	0.02	0	-632	2068	2061	2058	2051	2048	2060	2050	4	615	100	1430	5	1	4310000	89	30.22	1.02	12	0.15	68.00	2017.00	2160	20240118	-4.86	2035	20231211	0.98	2160	-4.86	20240118	2055	0.00	20241213	2160	-4.86	20240118	2040	0.74	20231219	0.00	N	445360	100	4 억		703	N	N	0	N	00	N
95	20241213	111256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	11152555	5427	77.60	2055	2065	2055	2670	1440	2055	2055.01	0.02	0	-335	2068	2061	2058	2051	2048	2060	2050	4	615	100	1430	5	1	4310000	89	30.22	1.02	12	0.13	68.00	2017.00	2160	20240118	-4.86	2035	20231211	0.98	2160	-4.86	20240118	2055	0.00	20241213	2160	-4.86	20240118	2040	0.74	20231219	0.00	N	445360	100	4 억		703	N	N	0	N	00	N
96	20241213	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	10486735	5103	72.96	2055	2065	2055	2670	1440	2055	2055.01	0.02	0	-41	2068	2061	2058	2051	2048	2060	2050	4	615	100	1430	5	1	4310000	89	30.22	1.02	12	0.12	68.00	2017.00	2160	20240118	-4.86	2035	20231211	0.98	2160	-4.86	20240118	2055	0.00	20241213	2160	-4.86	20240118	2040	0.74	20231219	0.00	N	445360	100	4 억		703	N	N	0	N	00	N
97	20241213	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	10377750	5050	72.20	2055	2055	2055	2670	1440	2055	2055.00	0.02	0	0	2068	2061	2058	2051	2048	2060	2050	4	615	100	1430	5	1	4310000	89	30.22	1.02	12	0.12	68.00	2017.00	2160	20240118	-4.86	2035	20231211	0.98	2160	-4.86	20240118	2055	0.00	20241213	2160	-4.86	20240118	2040	0.74	20231219	0.00	N	445360	100	4 억		703	N	N	0	N	00	N
98	20241212	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	14377895	6994	155.66	2065	2065	2055	2680	1450	2065	2055.75	0.02	0	-1106	2071	2067	2061	2057	2051	2070	2060	4	615	100	1440	5	1	4310000	89	30.22	1.02	12	0.16	68.00	2017.00	2160	20240118	-4.86	2030	20231205	1.23	2160	-4.86	20240118	2055	0.00	20241212	2160	-4.86	20240118	2040	0.74	20231219	0.00	N	445360	100	4 억		730	N	N	0	N	00	N
99	20241212	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	13958665	6790	151.12	2065	2065	2055	2680	1450	2065	2055.77	0.02	0	-903	2071	2067	2061	2057	2051	2070	2060	4	615	100	1440	5	1	4310000	89	30.22	1.02	12	0.16	68.00	2017.00	2160	20240118	-4.86	2030	20231205	1.23	2160	-4.86	20240118	2055	0.00	20241212	2160	-4.86	20240118	2040	0.74	20231219	0.00	N	445360	100	4 억		730	N	N	0	N	00	N
100	20241212	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	13909345	6766	150.59	2065	2065	2055	2680	1450	2065	2055.77	0.02	0	-879	2071	2067	2061	2057	2051	2070	2060	4	615	100	1440	5	1	4310000	89	30.22	1.02	12	0.16	68.00	2017.00	2160	20240118	-4.86	2030	20231205	1.23	2160	-4.86	20240118	2055	0.00	20241212	2160	-4.86	20240118	2040	0.74	20231219	0.00	N	445360	100	4 억		730	N	N	0	N	00	N
101	20241212	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	13323670	6481	144.25	2065	2065	2055	2680	1450	2065	2055.80	0.02	0	-594	2071	2067	2061	2057	2051	2070	2060	4	615	100	1440	5	1	4310000	89	30.22	1.02	12	0.15	68.00	2017.00	2160	20240118	-4.86	2030	20231205	1.23	2160	-4.86	20240118	2055	0.00	20241212	2160	-4.86	20240118	2040	0.74	20231219	0.00	N	445360	100	4 억		730	N	N	0	N	00	N
102	20241212	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	12319840	5993	133.39	2065	2065	2055	2680	1450	2065	2055.70	0.02	0	-502	2071	2067	2061	2057	2051	2070	2060	4	615	100	1440	5	1	4310000	89	30.22	1.02	12	0.14	68.00	2017.00	2160	20240118	-4.86	2030	20231205	1.23	2160	-4.86	20240118	2055	0.00	20241212	2160	-4.86	20240118	2040	0.74	20231219	0.00	N	445360	100	4 억		730	N	N	0	N	00	N
103	20241212	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	11733915	5708	127.04	2065	2065	2055	2680	1450	2065	2055.70	0.02	0	-217	2071	2067	2061	2057	2051	2070	2060	4	615	100	1440	5	1	4310000	89	30.22	1.02	12	0.13	68.00	2017.00	2160	20240118	-4.86	2030	20231205	1.23	2160	-4.86	20240118	2055	0.00	20241212	2160	-4.86	20240118	2040	0.74	20231219	0.00	N	445360	100	4 억		730	N	N	0	N	00	N
104	20241212	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	78455	38	0.85	2065	2065	2060	2680	1450	2065	2064.61	0.02	0	2	2071	2067	2061	2057	2051	2070	2060	4	615	100	1440	5	1	4310000	89	30.37	1.02	12	0.00	68.00	2017.00	2160	20240118	-4.40	2030	20231205	1.72	2160	-4.40	20240118	2055	0.49	20241115	2160	-4.40	20240118	2040	1.23	20231219	0.00	N	445360	100	4 억		730	N	N	0	N	00	N
105	20241212	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.02	0	0	2071	2067	2061	2057	2051	2070	2060	4	615	100	1440	5	1	4310000	89	30.37	1.02	12	0.00	68.00	2017.00	2160	20240118	-4.40	2030	20231205	1.72	2160	-4.40	20240118	2055	0.49	20241115	2160	-4.40	20240118	2040	1.23	20231219	0.00	N	445360	100	4 억		730	N	N	0	N	00	N
106	20241211	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	9243415	4493	256.45	2060	2065	2055	2680	1450	2065	2057.29	0.02	0	-488	2071	2067	2061	2057	2051	2070	2060	4	615	100	1440	5	1	4310000	89	30.37	1.02	12	0.10	68.00	2017.00	2160	20240118	-4.40	2005	20231204	2.99	2160	-4.40	20240118	2055	0.49	20241211	2160	-4.40	20240118	2035	1.47	20231211	0.00	N	445360	100	4 억		738	N	N	0	N	00	N
107	20241211	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	9202115	4473	255.31	2060	2060	2055	2680	1450	2065	2057.26	0.02	0	-488	2071	2067	2061	2057	2051	2070	2060	4	615	100	1440	5	1	4310000	89	30.22	1.02	12	0.10	68.00	2017.00	2160	20240118	-4.86	2005	20231204	2.49	2160	-4.86	20240118	2055	0.00	20241211	2160	-4.86	20240118	2035	0.98	20231211	0.00	N	445360	100	4 억		738	N	N	0	N	00	N
108	20241211	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	8719190	4238	241.89	2060	2060	2055	2680	1450	2065	2057.38	0.02	0	-253	2071	2067	2061	2057	2051	2070	2060	4	615	100	1440	5	1	4310000	89	30.22	1.02	12	0.10	68.00	2017.00	2160	20240118	-4.86	2005	20231204	2.49	2160	-4.86	20240118	2055	0.00	20241211	2160	-4.86	20240118	2035	0.98	20231211	0.00	N	445360	100	4 억		738	N	N	0	N	00	N
109	20241211	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	4187915	2033	116.04	2060	2060	2055	2680	1450	2065	2059.97	0.02	0	-3	2071	2067	2061	2057	2051	2070	2060	4	615	100	1440	5	1	4310000	89	30.22	1.02	12	0.05	68.00	2017.00	2160	20240118	-4.86	2005	20231204	2.49	2160	-4.86	20240118	2055	0.00	20241211	2160	-4.86	20240118	2035	0.98	20231211	0.00	N	445360	100	4 억		738	N	N	0	N	00	N
110	20241211	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	4187915	2033	116.04	2060	2060	2055	2680	1450	2065	2059.97	0.02	0	-3	2071	2067	2061	2057	2051	2070	2060	4	615	100	1440	5	1	4310000	89	30.22	1.02	12	0.05	68.00	2017.00	2160	20240118	-4.86	2005	20231204	2.49	2160	-4.86	20240118	2055	0.00	20241211	2160	-4.86	20240118	2035	0.98	20231211	0.00	N	445360	100	4 억		738	N	N	0	N	00	N
111	20241211	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	4165310	2022	115.41	2060	2060	2055	2680	1450	2065	2060.00	0.02	0	-2	2071	2067	2061	2057	2051	2070	2060	4	615	100	1440	5	1	4310000	89	30.22	1.02	12	0.05	68.00	2017.00	2160	20240118	-4.86	2005	20231204	2.49	2160	-4.86	20240118	2055	0.00	20241211	2160	-4.86	20240118	2035	0.98	20231211	0.00	N	445360	100	4 억		738	N	N	0	N	00	N
112	20241211	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	4120000	2000	114.16	2060	2060	2060	2680	1450	2065	2060.00	0.02	0	0	2071	2067	2061	2057	2051	2070	2060	4	615	100	1440	5	1	4310000	89	30.29	1.02	12	0.05	68.00	2017.00	2160	20240118	-4.63	2005	20231204	2.74	2160	-4.63	20240118	2055	0.24	20241115	2160	-4.63	20240118	2035	1.23	20231211	0.00	N	445360	100	4 억		738	N	N	0	N	00	N
113	20241211	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.02	0	0	2071	2067	2061	2057	2051	2070	2060	4	615	100	1440	5	1	4310000	89	30.37	1.02	12	0.00	68.00	2017.00	2160	20240118	-4.40	2005	20231204	2.99	2160	-4.40	20240118	2055	0.49	20241115	2160	-4.40	20240118	2035	1.47	20231211	0.00	N	445360	100	4 억		738	N	N	0	N	00	N
114	20241210	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	3606075	1752	54.51	2060	2065	2055	2680	1450	2065	2058.26	0.02	0	-251	2068	2066	2063	2061	2058	2067	2062	4	615	100	1440	5	1	4310000	89	30.37	1.02	12	0.04	68.00	2017.00	2160	20240118	-4.40	2005	20231204	2.99	2160	-4.40	20240118	2055	0.49	20241210	2160	-4.40	20240118	2035	1.47	20231211	0.00	N	445360	100	4 억		769	N	N	0	N	00	N
115	20241210	151240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	3372790	1639	51.00	2060	2065	2055	2680	1450	2065	2057.83	0.02	0	-239	2068	2066	2063	2061	2058	2067	2062	4	615	100	1440	5	1	4310000	89	30.29	1.02	12	0.04	68.00	2017.00	2160	20240118	-4.63	2005	20231204	2.74	2160	-4.63	20240118	2055	0.24	20241210	2160	-4.63	20240118	2035	1.23	20231211	0.00	N	445360	100	4 억		769	N	N	0	N	00	N
116	20241210	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	1649470	802	24.95	2060	2065	2055	2680	1450	2065	2056.70	0.02	0	-27	2068	2066	2063	2061	2058	2067	2062	4	615	100	1440	5	1	4310000	89	30.37	1.02	12	0.02	68.00	2017.00	2160	20240118	-4.40	2005	20231204	2.99	2160	-4.40	20240118	2055	0.49	20241210	2160	-4.40	20240118	2035	1.47	20231211	0.00	N	445360	100	4 억		769	N	N	0	N	00	N
117	20241210	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	1649470	802	24.95	2060	2065	2055	2680	1450	2065	2056.70	0.02	0	-27	2068	2066	2063	2061	2058	2067	2062	4	615	100	1440	5	1	4310000	89	30.37	1.02	12	0.02	68.00	2017.00	2160	20240118	-4.40	2005	20231204	2.99	2160	-4.40	20240118	2055	0.49	20241210	2160	-4.40	20240118	2035	1.47	20231211	0.00	N	445360	100	4 억		769	N	N	0	N	00	N
118	20241210	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	1649470	802	24.95	2060	2065	2055	2680	1450	2065	2056.70	0.02	0	-27	2068	2066	2063	2061	2058	2067	2062	4	615	100	1440	5	1	4310000	89	30.37	1.02	12	0.02	68.00	2017.00	2160	20240118	-4.40	2005	20231204	2.99	2160	-4.40	20240118	2055	0.49	20241210	2160	-4.40	20240118	2035	1.47	20231211	0.00	N	445360	100	4 억		769	N	N	0	N	00	N
119	20241210	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	1649470	802	24.95	2060	2065	2055	2680	1450	2065	2056.70	0.02	0	-27	2068	2066	2063	2061	2058	2067	2062	4	615	100	1440	5	1	4310000	89	30.37	1.02	12	0.02	68.00	2017.00	2160	20240118	-4.40	2005	20231204	2.99	2160	-4.40	20240118	2055	0.49	20241210	2160	-4.40	20240118	2035	1.47	20231211	0.00	N	445360	100	4 억		769	N	N	0	N	00	N
120	20241210	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	1649470	802	24.95	2060	2065	2055	2680	1450	2065	2056.70	0.02	0	-27	2068	2066	2063	2061	2058	2067	2062	4	615	100	1440	5	1	4310000	89	30.37	1.02	12	0.02	68.00	2017.00	2160	20240118	-4.40	2005	20231204	2.99	2160	-4.40	20240118	2055	0.49	20241210	2160	-4.40	20240118	2035	1.47	20231211	0.00	N	445360	100	4 억		769	N	N	0	N	00	N
121	20241210	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.02	0	0	2068	2066	2063	2061	2058	2067	2062	4	615	100	1440	5	1	4310000	89	30.37	1.02	12	0.00	68.00	2017.00	2160	20240118	-4.40	2005	20231204	2.99	2160	-4.40	20240118	2055	0.49	20241115	2160	-4.40	20240118	2035	1.47	20231211	0.00	N	445360	100	4 억		769	N	N	0	N	00	N
122	20241209	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	6620970	3214	60.64	2060	2065	2060	2680	1450	2065	2060.04	0.02	0	-999	2068	2066	2063	2061	2058	2067	2062	4	615	100	1440	5	1	4310000	89	30.37	1.02	12	0.07	68.00	2017.00	2160	20240118	-4.40	2005	20231204	2.99	2160	-4.40	20240118	2055	0.49	20241115	2160	-4.40	20240118	2035	1.47	20231211	0.00	N	445360	100	4 억		838	N	N	0	N	00	N
123	20241209	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	6618905	3213	60.62	2060	2065	2060	2680	1450	2065	2060.04	0.02	0	-999	2068	2066	2063	2061	2058	2067	2062	4	615	100	1440	5	1	4310000	89	30.29	1.02	12	0.07	68.00	2017.00	2160	20240118	-4.63	2005	20231204	2.74	2160	-4.63	20240118	2055	0.24	20241115	2160	-4.63	20240118	2035	1.23	20231211	0.00	N	445360	100	4 억		838	N	N	0	N	00	N
124	20241209	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	6618905	3213	60.62	2060	2065	2060	2680	1450	2065	2060.04	0.02	0	-999	2068	2066	2063	2061	2058	2067	2062	4	615	100	1440	5	1	4310000	89	30.29	1.02	12	0.07	68.00	2017.00	2160	20240118	-4.63	2005	20231204	2.74	2160	-4.63	20240118	2055	0.24	20241115	2160	-4.63	20240118	2035	1.23	20231211	0.00	N	445360	100	4 억		838	N	N	0	N	00	N
125	20241209	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	6145105	2983	56.28	2060	2065	2060	2680	1450	2065	2060.04	0.02	0	-769	2068	2066	2063	2061	2058	2067	2062	4	615	100	1440	5	1	4310000	89	30.29	1.02	12	0.07	68.00	2017.00	2160	20240118	-4.63	2005	20231204	2.74	2160	-4.63	20240118	2055	0.24	20241115	2160	-4.63	20240118	2035	1.23	20231211	0.00	N	445360	100	4 억		838	N	N	0	N	00	N
126	20241209	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	5568305	2703	51.00	2060	2065	2060	2680	1450	2065	2060.05	0.02	0	-489	2068	2066	2063	2061	2058	2067	2062	4	615	100	1440	5	1	4310000	89	30.29	1.02	12	0.06	68.00	2017.00	2160	20240118	-4.63	2005	20231204	2.74	2160	-4.63	20240118	2055	0.24	20241115	2160	-4.63	20240118	2035	1.23	20231211	0.00	N	445360	100	4 억		838	N	N	0	N	00	N
127	20241209	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	4991505	2423	45.72	2060	2065	2060	2680	1450	2065	2060.05	0.02	0	-209	2068	2066	2063	2061	2058	2067	2062	4	615	100	1440	5	1	4310000	89	30.29	1.02	12	0.06	68.00	2017.00	2160	20240118	-4.63	2005	20231204	2.74	2160	-4.63	20240118	2055	0.24	20241115	2160	-4.63	20240118	2035	1.23	20231211	0.00	N	445360	100	4 억		838	N	N	0	N	00	N
128	20241209	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	3788340	1839	34.70	2060	2060	2060	2680	1450	2065	2060.00	0.02	0	-69	2068	2066	2063	2061	2058	2067	2062	4	615	100	1440	5	1	4310000	89	30.29	1.02	12	0.04	68.00	2017.00	2160	20240118	-4.63	2005	20231204	2.74	2160	-4.63	20240118	2055	0.24	20241115	2160	-4.63	20240118	2035	1.23	20231211	0.00	N	445360	100	4 억		838	N	N	0	N	00	N
129	20241209	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.02	0	0	2068	2066	2063	2061	2058	2067	2062	4	615	100	1440	5	1	4310000	89	30.37	1.02	12	0.00	68.00	2017.00	2160	20240118	-4.40	2005	20231204	2.99	2160	-4.40	20240118	2055	0.49	20241115	2160	-4.40	20240118	2035	1.47	20231211	0.00	N	445360	100	4 억		838	N	N	0	N	00	N
130	20241206	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	10918005	5300	247.78	2060	2065	2060	2680	1450	2065	2060.00	0.02	0	-69	2071	2067	2061	2057	2051	2070	2060	4	615	100	1440	5	1	4310000	89	30.37	1.02	12	0.12	68.00	2017.00	2160	20240118	-4.40	2005	20231204	2.99	2160	-4.40	20240118	2055	0.49	20241115	2160	-4.40	20240118	2035	1.47	20231211	0.00	N	445360	100	4 억		907	N	N	0	N	00	N
131	20241206	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	10915940	5299	247.73	2060	2060	2060	2680	1450	2065	2060.00	0.02	0	-69	2071	2067	2061	2057	2051	2070	2060	4	615	100	1440	5	1	4310000	89	30.29	1.02	12	0.12	68.00	2017.00	2160	20240118	-4.63	2005	20231204	2.74	2160	-4.63	20240118	2055	0.24	20241115	2160	-4.63	20240118	2035	1.23	20231211	0.00	N	445360	100	4 억		907	N	N	0	N	00	N
132	20241206	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	10709940	5199	243.06	2060	2060	2060	2680	1450	2065	2060.00	0.02	0	-69	2071	2067	2061	2057	2051	2070	2060	4	615	100	1440	5	1	4310000	89	30.29	1.02	12	0.12	68.00	2017.00	2160	20240118	-4.63	2005	20231204	2.74	2160	-4.63	20240118	2055	0.24	20241115	2160	-4.63	20240118	2035	1.23	20231211	0.00	N	445360	100	4 억		907	N	N	0	N	00	N
133	20241206	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	10709940	5199	243.06	2060	2060	2060	2680	1450	2065	2060.00	0.02	0	-69	2071	2067	2061	2057	2051	2070	2060	4	615	100	1440	5	1	4310000	89	30.29	1.02	12	0.12	68.00	2017.00	2160	20240118	-4.63	2005	20231204	2.74	2160	-4.63	20240118	2055	0.24	20241115	2160	-4.63	20240118	2035	1.23	20231211	0.00	N	445360	100	4 억		907	N	N	0	N	00	N
134	20241206	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	10442140	5069	236.98	2060	2060	2060	2680	1450	2065	2060.00	0.02	0	-69	2071	2067	2061	2057	2051	2070	2060	4	615	100	1440	5	1	4310000	89	30.29	1.02	12	0.12	68.00	2017.00	2160	20240118	-4.63	2005	20231204	2.74	2160	-4.63	20240118	2055	0.24	20241115	2160	-4.63	20240118	2035	1.23	20231211	0.00	N	445360	100	4 억		907	N	N	0	N	00	N
135	20241206	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	10442140	5069	236.98	2060	2060	2060	2680	1450	2065	2060.00	0.02	0	-69	2071	2067	2061	2057	2051	2070	2060	4	615	100	1440	5	1	4310000	89	30.29	1.02	12	0.12	68.00	2017.00	2160	20240118	-4.63	2005	20231204	2.74	2160	-4.63	20240118	2055	0.24	20241115	2160	-4.63	20240118	2035	1.23	20231211	0.00	N	445360	100	4 억		907	N	N	0	N	00	N
136	20241206	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	4262140	2069	96.73	2060	2060	2060	2680	1450	2065	2060.00	0.02	0	-69	2071	2067	2061	2057	2051	2070	2060	4	615	100	1440	5	1	4310000	89	30.29	1.02	12	0.05	68.00	2017.00	2160	20240118	-4.63	2005	20231204	2.74	2160	-4.63	20240118	2055	0.24	20241115	2160	-4.63	20240118	2035	1.23	20231211	0.00	N	445360	100	4 억		907	N	N	0	N	00	N
137	20241206	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.02	0	0	2071	2067	2061	2057	2051	2070	2060	4	615	100	1440	5	1	4310000	89	30.37	1.02	12	0.00	68.00	2017.00	2160	20240118	-4.40	2005	20231204	2.99	2160	-4.40	20240118	2055	0.49	20241115	2160	-4.40	20240118	2035	1.47	20231211	0.00	N	445360	100	4 억		907	N	N	0	N	00	N
138	20241205	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	4396345	2139	46.57	2065	2065	2055	2680	1450	2065	2055.33	0.02	0	-69	2078	2071	2063	2056	2048	2072	2057	4	615	100	1440	5	1	4310000	89	30.37	1.02	12	0.05	68.00	2017.00	2160	20240118	-4.40	2005	20231128	2.99	2160	-4.40	20240118	2055	0.49	20241205	2160	-4.40	20240118	2030	1.72	20231205	0.00	N	445360	100	4 억		976	N	N	0	N	00	N
139	20241205	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	4396345	2139	46.57	2065	2065	2055	2680	1450	2065	2055.33	0.02	0	-69	2078	2071	2063	2056	2048	2072	2057	4	615	100	1440	5	1	4310000	89	30.37	1.02	12	0.05	68.00	2017.00	2160	20240118	-4.40	2005	20231128	2.99	2160	-4.40	20240118	2055	0.49	20241205	2160	-4.40	20240118	2030	1.72	20231205	0.00	N	445360	100	4 억		976	N	N	0	N	00	N
140	20241205	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	4394280	2138	46.55	2065	2065	2055	2680	1450	2065	2055.32	0.02	0	-69	2078	2071	2063	2056	2048	2072	2057	4	615	100	1440	5	1	4310000	89	30.22	1.02	12	0.05	68.00	2017.00	2160	20240118	-4.86	2005	20231128	2.49	2160	-4.86	20240118	2055	0.00	20241205	2160	-4.86	20240118	2030	1.23	20231205	0.00	N	445360	100	4 억		976	N	N	0	N	00	N
141	20241205	131205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	4394280	2138	46.55	2065	2065	2055	2680	1450	2065	2055.32	0.02	0	-69	2078	2071	2063	2056	2048	2072	2057	4	615	100	1440	5	1	4310000	89	30.22	1.02	12	0.05	68.00	2017.00	2160	20240118	-4.86	2005	20231128	2.49	2160	-4.86	20240118	2055	0.00	20241205	2160	-4.86	20240118	2030	1.23	20231205	0.00	N	445360	100	4 억		976	N	N	0	N	00	N
142	20241205	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	4394280	2138	46.55	2065	2065	2055	2680	1450	2065	2055.32	0.02	0	-69	2078	2071	2063	2056	2048	2072	2057	4	615	100	1440	5	1	4310000	89	30.22	1.02	12	0.05	68.00	2017.00	2160	20240118	-4.86	2005	20231128	2.49	2160	-4.86	20240118	2055	0.00	20241205	2160	-4.86	20240118	2030	1.23	20231205	0.00	N	445360	100	4 억		976	N	N	0	N	00	N
143	20241205	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	4394280	2138	46.55	2065	2065	2055	2680	1450	2065	2055.32	0.02	0	-69	2078	2071	2063	2056	2048	2072	2057	4	615	100	1440	5	1	4310000	89	30.22	1.02	12	0.05	68.00	2017.00	2160	20240118	-4.86	2005	20231128	2.49	2160	-4.86	20240118	2055	0.00	20241205	2160	-4.86	20240118	2030	1.23	20231205	0.00	N	445360	100	4 억		976	N	N	0	N	00	N
144	20241205	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	4394280	2138	46.55	2065	2065	2055	2680	1450	2065	2055.32	0.02	0	-69	2078	2071	2063	2056	2048	2072	2057	4	615	100	1440	5	1	4310000	89	30.22	1.02	12	0.05	68.00	2017.00	2160	20240118	-4.86	2005	20231128	2.49	2160	-4.86	20240118	2055	0.00	20241205	2160	-4.86	20240118	2030	1.23	20231205	0.00	N	445360	100	4 억		976	N	N	0	N	00	N
145	20241205	091210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.02	0	0	2078	2071	2063	2056	2048	2072	2057	4	615	100	1440	5	1	4310000	89	30.37	1.02	12	0.00	68.00	2017.00	2160	20240118	-4.40	2005	20231128	2.99	2160	-4.40	20240118	2055	0.49	20241115	2160	-4.40	20240118	2030	1.72	20231205	0.00	N	445360	100	4 억		976	N	N	0	N	00	N
146	20241204	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	9460255	4593	242.50	2065	2070	2055	2680	1450	2065	2059.71	0.02	0	0	2071	2067	2061	2057	2051	2070	2060	4	615	100	1440	5	1	4310000	89	30.37	1.02	12	0.11	68.00	2017.00	2160	20240118	-4.40	2005	20231128	2.99	2160	-4.40	20240118	2055	0.49	20241204	2160	-4.40	20240118	2005	2.99	20231204	0.00	N	445360	100	4 억		976	N	N	0	N	00	N
147	20241204	151144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	9458190	4592	242.45	2065	2070	2055	2680	1450	2065	2059.71	0.02	0	0	2071	2067	2061	2057	2051	2070	2060	4	615	100	1440	5	1	4310000	89	30.22	1.02	12	0.11	68.00	2017.00	2160	20240118	-4.86	2005	20231128	2.49	2160	-4.86	20240118	2055	0.00	20241204	2160	-4.86	20240118	2005	2.49	20231204	0.00	N	445360	100	4 억		976	N	N	0	N	00	N
148	20241204	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	4935940	2392	126.29	2065	2070	2055	2680	1450	2065	2063.52	0.02	0	0	2071	2067	2061	2057	2051	2070	2060	4	615	100	1440	5	1	4310000	89	30.29	1.02	12	0.06	68.00	2017.00	2160	20240118	-4.63	2005	20231128	2.74	2160	-4.63	20240118	2055	0.24	20241204	2160	-4.63	20240118	2005	2.74	20231204	0.00	N	445360	100	4 억		976	N	N	0	N	00	N
149	20241204	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	4521885	2191	115.68	2065	2070	2055	2680	1450	2065	2063.85	0.02	0	0	2071	2067	2061	2057	2051	2070	2060	4	615	100	1440	5	1	4310000	89	30.37	1.02	12	0.05	68.00	2017.00	2160	20240118	-4.40	2005	20231128	2.99	2160	-4.40	20240118	2055	0.49	20241204	2160	-4.40	20240118	2005	2.99	20231204	0.00	N	445360	100	4 억		976	N	N	0	N	00	N
150	20241204	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	4521885	2191	115.68	2065	2070	2055	2680	1450	2065	2063.85	0.02	0	0	2071	2067	2061	2057	2051	2070	2060	4	615	100	1440	5	1	4310000	89	30.37	1.02	12	0.05	68.00	2017.00	2160	20240118	-4.40	2005	20231128	2.99	2160	-4.40	20240118	2055	0.49	20241204	2160	-4.40	20240118	2005	2.99	20231204	0.00	N	445360	100	4 억		976	N	N	0	N	00	N
151	20241204	111121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	4521885	2191	115.68	2065	2070	2055	2680	1450	2065	2063.85	0.02	0	0	2071	2067	2061	2057	2051	2070	2060	4	615	100	1440	5	1	4310000	89	30.37	1.02	12	0.05	68.00	2017.00	2160	20240118	-4.40	2005	20231128	2.99	2160	-4.40	20240118	2055	0.49	20241204	2160	-4.40	20240118	2005	2.99	20231204	0.00	N	445360	100	4 억		976	N	N	0	N	00	N
152	20241204	101123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	4521885	2191	115.68	2065	2070	2055	2680	1450	2065	2063.85	0.02	0	0	2071	2067	2061	2057	2051	2070	2060	4	615	100	1440	5	1	4310000	89	30.37	1.02	12	0.05	68.00	2017.00	2160	20240118	-4.40	2005	20231128	2.99	2160	-4.40	20240118	2055	0.49	20241204	2160	-4.40	20240118	2005	2.99	20231204	0.00	N	445360	100	4 억		976	N	N	0	N	00	N
153	20241204	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	2265670	1095	57.81	2065	2070	2065	2680	1450	2065	2069.11	0.02	0	0	2071	2067	2061	2057	2051	2070	2060	4	615	100	1440	5	1	4310000	89	30.44	1.03	12	0.03	68.00	2017.00	2160	20240118	-4.17	2005	20231128	3.24	2160	-4.17	20240118	2055	0.73	20241115	2160	-4.17	20240118	2005	3.24	20231204	0.00	N	445360	100	4 억		976	N	N	0	N	00	N
154	20241203	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	3901630	1894	46.63	2060	2065	2055	2680	1450	2065	2059.99	0.02	0	-26	2068	2066	2063	2061	2058	2067	2062	4	615	100	1440	5	1	4310000	89	30.37	1.02	12	0.04	68.00	2017.00	2160	20240118	-4.40	2005	20231128	2.99	2160	-4.40	20240118	2055	0.49	20241203	2160	-4.40	20240118	2005	2.99	20231204	0.00	N	445360	100	4 억		1002	N	N	0	N	00	N
155	20241203	151323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	3893380	1890	46.53	2060	2065	2055	2680	1450	2065	2059.99	0.02	0	-24	2068	2066	2063	2061	2058	2067	2062	4	615	100	1440	5	1	4310000	89	30.22	1.02	12	0.04	68.00	2017.00	2160	20240118	-4.86	2005	20231128	2.49	2160	-4.86	20240118	2055	0.00	20241203	2160	-4.86	20240118	2005	2.49	20231204	0.00	N	445360	100	4 억		1002	N	N	0	N	00	N
156	20241203	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	3893380	1890	46.53	2060	2065	2055	2680	1450	2065	2059.99	0.02	0	-24	2068	2066	2063	2061	2058	2067	2062	4	615	100	1440	5	1	4310000	89	30.22	1.02	12	0.04	68.00	2017.00	2160	20240118	-4.86	2005	20231128	2.49	2160	-4.86	20240118	2055	0.00	20241203	2160	-4.86	20240118	2005	2.49	20231204	0.00	N	445360	100	4 억		1002	N	N	0	N	00	N
157	20241203	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	3893380	1890	46.53	2060	2065	2055	2680	1450	2065	2059.99	0.02	0	-24	2068	2066	2063	2061	2058	2067	2062	4	615	100	1440	5	1	4310000	89	30.22	1.02	12	0.04	68.00	2017.00	2160	20240118	-4.86	2005	20231128	2.49	2160	-4.86	20240118	2055	0.00	20241203	2160	-4.86	20240118	2005	2.49	20231204	0.00	N	445360	100	4 억		1002	N	N	0	N	00	N
158	20241203	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	2021300	980	24.13	2060	2065	2060	2680	1450	2065	2062.55	0.02	0	-24	2068	2066	2063	2061	2058	2067	2062	4	615	100	1440	5	1	4310000	89	30.37	1.02	12	0.02	68.00	2017.00	2160	20240118	-4.40	2005	20231128	2.99	2160	-4.40	20240118	2055	0.49	20241115	2160	-4.40	20240118	2005	2.99	20231204	0.00	N	445360	100	4 억		1002	N	N	0	N	00	N
159	20241203	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	1401800	680	16.74	2060	2065	2060	2680	1450	2065	2061.47	0.02	0	-24	2068	2066	2063	2061	2058	2067	2062	4	615	100	1440	5	1	4310000	89	30.37	1.02	12	0.02	68.00	2017.00	2160	20240118	-4.40	2005	20231128	2.99	2160	-4.40	20240118	2055	0.49	20241115	2160	-4.40	20240118	2005	2.99	20231204	0.00	N	445360	100	4 억		1002	N	N	0	N	00	N
160	20241203	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	1401800	680	16.74	2060	2065	2060	2680	1450	2065	2061.47	0.02	0	-24	2068	2066	2063	2061	2058	2067	2062	4	615	100	1440	5	1	4310000	89	30.37	1.02	12	0.02	68.00	2017.00	2160	20240118	-4.40	2005	20231128	2.99	2160	-4.40	20240118	2055	0.49	20241115	2160	-4.40	20240118	2005	2.99	20231204	0.00	N	445360	100	4 억		1002	N	N	0	N	00	N
161	20241203	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.02	0	0	2068	2066	2063	2061	2058	2067	2062	4	615	100	1440	5	1	4310000	89	30.37	1.02	12	0.00	68.00	2017.00	2160	20240118	-4.40	2005	20231128	2.99	2160	-4.40	20240118	2055	0.49	20241115	2160	-4.40	20240118	2005	2.99	20231204	0.00	N	445360	100	4 억		1002	N	N	0	N	00	N
162	20241202	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	8367880	4062	68.10	2065	2065	2060	2690	1450	2070	2060.04	0.02	0	0	2076	2072	2066	2062	2056	2075	2065	4	620	100	1440	5	1	4310000	89	30.37	1.02	12	0.09	68.00	2017.00	2160	20240118	-4.40	2005	20231123	2.99	2160	-4.40	20240118	2055	0.49	20241115	2160	-4.40	20240118	2005	2.99	20231204	0.00	N	445360	100	4 억		1002	N	N	0	N	00	N
163	20241202	151415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	8365815	4061	68.08	2065	2065	2060	2690	1450	2070	2060.04	0.02	0	0	2076	2072	2066	2062	2056	2075	2065	4	620	100	1440	5	1	4310000	89	30.37	1.02	12	0.09	68.00	2017.00	2160	20240118	-4.40	2005	20231123	2.99	2160	-4.40	20240118	2055	0.49	20241115	2160	-4.40	20240118	2005	2.99	20231204	0.00	N	445360	100	4 억		1002	N	N	0	N	00	N
164	20241202	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	8363750	4060	68.06	2065	2065	2060	2690	1450	2070	2060.04	0.02	0	0	2076	2072	2066	2062	2056	2075	2065	4	620	100	1440	5	1	4310000	89	30.29	1.02	12	0.09	68.00	2017.00	2160	20240118	-4.63	2005	20231123	2.74	2160	-4.63	20240118	2055	0.24	20241115	2160	-4.63	20240118	2005	2.74	20231204	0.00	N	445360	100	4 억		1002	N	N	0	N	00	N
165	20241202	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	8363750	4060	68.06	2065	2065	2060	2690	1450	2070	2060.04	0.02	0	0	2076	2072	2066	2062	2056	2075	2065	4	620	100	1440	5	1	4310000	89	30.29	1.02	12	0.09	68.00	2017.00	2160	20240118	-4.63	2005	20231123	2.74	2160	-4.63	20240118	2055	0.24	20241115	2160	-4.63	20240118	2005	2.74	20231204	0.00	N	445360	100	4 억		1002	N	N	0	N	00	N
166	20241202	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	8363750	4060	68.06	2065	2065	2060	2690	1450	2070	2060.04	0.02	0	0	2076	2072	2066	2062	2056	2075	2065	4	620	100	1440	5	1	4310000	89	30.29	1.02	12	0.09	68.00	2017.00	2160	20240118	-4.63	2005	20231123	2.74	2160	-4.63	20240118	2055	0.24	20241115	2160	-4.63	20240118	2005	2.74	20231204	0.00	N	445360	100	4 억		1002	N	N	0	N	00	N
167	20241202	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	8363750	4060	68.06	2065	2065	2060	2690	1450	2070	2060.04	0.02	0	0	2076	2072	2066	2062	2056	2075	2065	4	620	100	1440	5	1	4310000	89	30.29	1.02	12	0.09	68.00	2017.00	2160	20240118	-4.63	2005	20231123	2.74	2160	-4.63	20240118	2055	0.24	20241115	2160	-4.63	20240118	2005	2.74	20231204	0.00	N	445360	100	4 억		1002	N	N	0	N	00	N
168	20241202	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.02	0	0	2076	2072	2066	2062	2056	2075	2065	4	620	100	1440	5	1	4310000	89	30.44	1.03	12	0.00	68.00	2017.00	2160	20240118	-4.17	2005	20231123	3.24	2160	-4.17	20240118	2055	0.73	20241115	2160	-4.17	20240118	2005	3.24	20231204	0.00	N	445360	100	4 억		1002	N	N	0	N	00	N
169	20241202	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.02	0	0	2076	2072	2066	2062	2056	2075	2065	4	620	100	1440	5	1	4310000	89	30.44	1.03	12	0.00	68.00	2017.00	2160	20240118	-4.17	2005	20231123	3.24	2160	-4.17	20240118	2055	0.73	20241115	2160	-4.17	20240118	2005	3.24	20231204	0.00	N	445360	100	4 억		1002	N	N	0	N	00	N