KissMeData/435620/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	161349	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	10	2	0.10	32367030	3125	26.60	10350	10370	10350	13460	7260	10360	10357.45	0.15	-26	-26	10373	10366	10353	10346	10333	10370	10350	22	3100	500	7250	10	1	4302000	446	33.34	1.03	12	0.07	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9300	11.51	20240213	0.00	N	435620	500	21 억		6338	N	N	0	N	00	N
3	20241231	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	10	2	0.10	32367030	3125	26.60	10350	10370	10350	13460	7260	10360	10357.45	0.15	-26	-26	10373	10366	10353	10346	10333	10370	10350	22	3100	500	7250	10	1	4302000	446	33.34	1.03	12	0.07	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9300	11.51	20240213	0.00	N	435620	500	21 억		6338	N	N	0	N	00	N
4	20241231	141344	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	10	2	0.10	32367030	3125	26.60	10350	10370	10350	13460	7260	10360	10357.45	0.15	-26	-26	10373	10366	10353	10346	10333	10370	10350	22	3100	500	7250	10	1	4302000	446	33.34	1.03	12	0.07	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9300	11.51	20240213	0.00	N	435620	500	21 억		6338	N	N	0	N	00	N
5	20241231	131350	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	10	2	0.10	32367030	3125	26.60	10350	10370	10350	13460	7260	10360	10357.45	0.15	-26	-26	10373	10366	10353	10346	10333	10370	10350	22	3100	500	7250	10	1	4302000	446	33.34	1.03	12	0.07	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9300	11.51	20240213	0.00	N	435620	500	21 억		6338	N	N	0	N	00	N
6	20241231	121347	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	10	2	0.10	32367030	3125	26.60	10350	10370	10350	13460	7260	10360	10357.45	0.15	-26	-26	10373	10366	10353	10346	10333	10370	10350	22	3100	500	7250	10	1	4302000	446	33.34	1.03	12	0.07	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9300	11.51	20240213	0.00	N	435620	500	21 억		6338	N	N	0	N	00	N
7	20241231	111348	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	10	2	0.10	32367030	3125	26.60	10350	10370	10350	13460	7260	10360	10357.45	0.15	-26	-26	10373	10366	10353	10346	10333	10370	10350	22	3100	500	7250	10	1	4302000	446	33.34	1.03	12	0.07	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9300	11.51	20240213	0.00	N	435620	500	21 억		6338	N	N	0	N	00	N
8	20241231	101341	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	10	2	0.10	32367030	3125	26.60	10350	10370	10350	13460	7260	10360	10357.45	0.15	-26	-26	10373	10366	10353	10346	10333	10370	10350	22	3100	500	7250	10	1	4302000	446	33.34	1.03	12	0.07	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9300	11.51	20240213	0.00	N	435620	500	21 억		6338	N	N	0	N	00	N
9	20241231	091344	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	10	2	0.10	32367030	3125	26.60	10350	10370	10350	13460	7260	10360	10357.45	0.15	-26	-26	10373	10366	10353	10346	10333	10370	10350	22	3100	500	7250	10	1	4302000	446	33.34	1.03	12	0.07	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9300	11.51	20240213	0.00	N	435620	500	21 억		6338	N	N	0	N	00	N
10	20241230	161337	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	10	2	0.10	32367030	3125	26.60	10350	10370	10350	13460	7260	10360	10357.45	0.15	0	-26	10373	10366	10353	10346	10333	10370	10350	22	3100	500	7250	10	1	4302000	446	33.34	1.03	12	0.07	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9300	11.51	20240213	0.00	N	435620	500	21 억		6364	N	N	0	N	00	N
11	20241230	151344	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	0	3	0.00	32356660	3124	26.59	10350	10360	10350	13460	7260	10360	10357.45	0.15	0	-26	10373	10366	10353	10346	10333	10370	10350	22	3100	500	7250	10	1	4302000	446	33.31	1.03	12	0.07	311.00	10070.00	10430	20241111	-0.67	9180	20231222	12.85	10430	-0.67	20241111	9300	11.40	20240213	10430	-0.67	20241111	9300	11.40	20240213	0.00	N	435620	500	21 억		6364	N	N	0	N	00	N
12	20241230	141344	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-10	5	-0.10	26348960	2544	21.65	10350	10360	10350	13460	7260	10360	10357.30	0.15	0	-16	10373	10366	10353	10346	10333	10370	10350	22	3100	500	7250	10	1	4302000	445	33.28	1.03	12	0.06	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9300	11.29	20240213	0.00	N	435620	500	21 억		6364	N	N	0	N	00	N
13	20241230	131346	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-10	5	-0.10	21637710	2089	17.78	10350	10360	10350	13460	7260	10360	10357.93	0.15	0	-16	10373	10366	10353	10346	10333	10370	10350	22	3100	500	7250	10	1	4302000	445	33.28	1.03	12	0.05	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9300	11.29	20240213	0.00	N	435620	500	21 억		6364	N	N	0	N	00	N
14	20241230	121340	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	0	3	0.00	21358010	2062	17.55	10350	10360	10350	13460	7260	10360	10357.91	0.15	0	-14	10373	10366	10353	10346	10333	10370	10350	22	3100	500	7250	10	1	4302000	446	33.31	1.03	12	0.05	311.00	10070.00	10430	20241111	-0.67	9180	20231222	12.85	10430	-0.67	20241111	9300	11.40	20240213	10430	-0.67	20241111	9300	11.40	20240213	0.00	N	435620	500	21 억		6364	N	N	0	N	00	N
15	20241230	111340	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-10	5	-0.10	4460850	431	3.67	10350	10350	10350	13460	7260	10360	10350.00	0.15	0	-14	10373	10366	10353	10346	10333	10370	10350	22	3100	500	7250	10	1	4302000	445	33.28	1.03	12	0.01	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9300	11.29	20240213	0.00	N	435620	500	21 억		6364	N	N	0	N	00	N
16	20241230	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-10	5	-0.10	4357350	421	3.58	10350	10350	10350	13460	7260	10360	10350.00	0.15	0	-14	10373	10366	10353	10346	10333	10370	10350	22	3100	500	7250	10	1	4302000	445	33.28	1.03	12	0.01	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9300	11.29	20240213	0.00	N	435620	500	21 억		6364	N	N	0	N	00	N
17	20241230	091344	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-10	5	-0.10	2070000	200	1.70	10350	10350	10350	13460	7260	10360	10350.00	0.15	0	0	10373	10366	10353	10346	10333	10370	10350	22	3100	500	7250	10	1	4302000	445	33.28	1.03	12	0.00	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9300	11.29	20240213	0.00	N	435620	500	21 억		6364	N	N	0	N	00	N
18	20241227	161336	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	10	2	0.10	121530590	11749	630.31	10340	10360	10340	13450	7250	10350	10343.91	0.15	0	-1432	10363	10356	10343	10336	10323	10360	10340	22	3100	500	7240	10	1	4302000	446	33.31	1.03	12	0.27	311.00	10070.00	10430	20241111	-0.67	9180	20231222	12.85	10430	-0.67	20241111	9300	11.40	20240213	10430	-0.67	20241111	9180	12.85	20231227	0.00	N	435620	500	21 억		6423	N	N	0	N	00	N
19	20241227	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	121240780	11721	628.81	10340	10350	10340	13450	7250	10350	10343.89	0.15	0	-1405	10363	10356	10343	10336	10323	10360	10340	22	3100	500	7240	10	1	4302000	445	33.28	1.03	12	0.27	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231227	0.00	N	435620	500	21 억		6423	N	N	0	N	00	N
20	20241227	141338	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-10	5	-0.10	71987280	6962	373.50	10340	10350	10340	13450	7250	10350	10340.03	0.15	0	-1176	10363	10356	10343	10336	10323	10360	10340	22	3100	500	7240	10	1	4302000	445	33.25	1.03	12	0.16	311.00	10070.00	10430	20241111	-0.86	9180	20231222	12.64	10430	-0.86	20241111	9300	11.18	20240213	10430	-0.86	20241111	9180	12.64	20231227	0.00	N	435620	500	21 억		6423	N	N	0	N	00	N
21	20241227	131336	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-10	5	-0.10	66093280	6392	342.92	10340	10340	10340	13450	7250	10350	10340.00	0.15	0	-936	10363	10356	10343	10336	10323	10360	10340	22	3100	500	7240	10	1	4302000	445	33.25	1.03	12	0.15	311.00	10070.00	10430	20241111	-0.86	9180	20231222	12.64	10430	-0.86	20241111	9300	11.18	20240213	10430	-0.86	20241111	9180	12.64	20231227	0.00	N	435620	500	21 억		6423	N	N	0	N	00	N
22	20241227	121337	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-10	5	-0.10	63591000	6150	329.94	10340	10340	10340	13450	7250	10350	10340.00	0.15	0	-694	10363	10356	10343	10336	10323	10360	10340	22	3100	500	7240	10	1	4302000	445	33.25	1.03	12	0.14	311.00	10070.00	10430	20241111	-0.86	9180	20231222	12.64	10430	-0.86	20241111	9300	11.18	20240213	10430	-0.86	20241111	9180	12.64	20231227	0.00	N	435620	500	21 억		6423	N	N	0	N	00	N
23	20241227	111336	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-10	5	-0.10	38154600	3690	197.96	10340	10340	10340	13450	7250	10350	10340.00	0.15	0	-428	10363	10356	10343	10336	10323	10360	10340	22	3100	500	7240	10	1	4302000	445	33.25	1.03	12	0.09	311.00	10070.00	10430	20241111	-0.86	9180	20231222	12.64	10430	-0.86	20241111	9300	11.18	20240213	10430	-0.86	20241111	9180	12.64	20231227	0.00	N	435620	500	21 억		6423	N	N	0	N	00	N
24	20241227	101335	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-10	5	-0.10	2130040	206	11.05	10340	10340	10340	13450	7250	10350	10340.00	0.15	0	-206	10363	10356	10343	10336	10323	10360	10340	22	3100	500	7240	10	1	4302000	445	33.25	1.03	12	0.00	311.00	10070.00	10430	20241111	-0.86	9180	20231222	12.64	10430	-0.86	20241111	9300	11.18	20240213	10430	-0.86	20241111	9180	12.64	20231227	0.00	N	435620	500	21 억		6423	N	N	0	N	00	N
25	20241227	091340	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	0	0	0.00	0	0	0	13450	7250	10350	0.00	0.15	0	0	10363	10356	10343	10336	10323	10360	10340	22	3100	500	7240	10	1	4302000	445	33.28	1.03	12	0.00	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231227	0.00	N	435620	500	21 억		6423	N	N	0	N	00	N
26	20241226	161329	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	19265330	1864	14.42	10350	10350	10330	13450	7250	10350	10335.48	0.15	0	-1419	10383	10366	10343	10326	10303	10355	10315	22	3100	500	7240	10	1	4302000	445	33.28	1.03	12	0.04	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231226	0.00	N	435620	500	21 억		6441	N	N	0	N	00	N
27	20241226	151327	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-10	5	-0.10	18944780	1833	14.18	10350	10350	10330	13450	7250	10350	10335.40	0.15	0	-1391	10383	10366	10343	10326	10303	10355	10315	22	3100	500	7240	10	1	4302000	445	33.25	1.03	12	0.04	311.00	10070.00	10430	20241111	-0.86	9180	20231222	12.64	10430	-0.86	20241111	9300	11.18	20240213	10430	-0.86	20241111	9180	12.64	20231226	0.00	N	435620	500	21 억		6441	N	N	0	N	00	N
28	20241226	141325	57	100.00	KOSDAQ		금융	N	N	N	N		N	10330	-20	5	-0.19	16588980	1605	12.42	10350	10350	10330	13450	7250	10350	10335.81	0.15	0	-1163	10383	10366	10343	10326	10303	10355	10315	22	3100	500	7240	10	1	4302000	444	33.22	1.03	12	0.04	311.00	10070.00	10430	20241111	-0.96	9180	20231222	12.53	10430	-0.96	20241111	9300	11.08	20240213	10430	-0.96	20241111	9180	12.53	20231226	0.00	N	435620	500	21 억		6441	N	N	0	N	00	N
29	20241226	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	10330	-20	5	-0.19	10907480	1055	8.16	10350	10350	10330	13450	7250	10350	10338.84	0.15	0	-913	10383	10366	10343	10326	10303	10355	10315	22	3100	500	7240	10	1	4302000	444	33.22	1.03	12	0.02	311.00	10070.00	10430	20241111	-0.96	9180	20231222	12.53	10430	-0.96	20241111	9300	11.08	20240213	10430	-0.96	20241111	9180	12.53	20231226	0.00	N	435620	500	21 억		6441	N	N	0	N	00	N
30	20241226	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-10	5	-0.10	8396260	812	6.28	10350	10350	10330	13450	7250	10350	10340.22	0.15	0	-690	10383	10366	10343	10326	10303	10355	10315	22	3100	500	7240	10	1	4302000	445	33.25	1.03	12	0.02	311.00	10070.00	10430	20241111	-0.86	9180	20231222	12.64	10430	-0.86	20241111	9300	11.18	20240213	10430	-0.86	20241111	9180	12.64	20231226	0.00	N	435620	500	21 억		6441	N	N	0	N	00	N
31	20241226	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-10	5	-0.10	5201200	503	3.89	10350	10350	10330	13450	7250	10350	10340.36	0.15	0	-460	10383	10366	10343	10326	10303	10355	10315	22	3100	500	7240	10	1	4302000	445	33.25	1.03	12	0.01	311.00	10070.00	10430	20241111	-0.86	9180	20231222	12.64	10430	-0.86	20241111	9300	11.18	20240213	10430	-0.86	20241111	9180	12.64	20231226	0.00	N	435620	500	21 억		6441	N	N	0	N	00	N
32	20241226	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-10	5	-0.10	2636880	255	1.97	10350	10350	10330	13450	7250	10350	10340.71	0.15	0	-232	10383	10366	10343	10326	10303	10355	10315	22	3100	500	7240	10	1	4302000	445	33.25	1.03	12	0.01	311.00	10070.00	10430	20241111	-0.86	9180	20231222	12.64	10430	-0.86	20241111	9300	11.18	20240213	10430	-0.86	20241111	9180	12.64	20231226	0.00	N	435620	500	21 억		6441	N	N	0	N	00	N
33	20241226	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	0	0	0.00	0	0	0	13450	7250	10350	0.00	0.15	0	0	10383	10366	10343	10326	10303	10355	10315	22	3100	500	7240	10	1	4302000	445	33.28	1.03	12	0.00	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231226	0.00	N	435620	500	21 억		6441	N	N	0	N	00	N
34	20241224	161324	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	133770700	12927	500.08	10360	10360	10320	13450	7250	10350	10348.16	0.15	0	-1456	10363	10356	10353	10346	10343	10355	10345	22	3100	500	7240	10	1	4302000	445	33.28	1.03	12	0.30	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231226	0.00	N	435620	500	21 억		6482	N	N	0	N	00	N
35	20241224	151323	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-10	5	-0.10	132808990	12834	496.48	10360	10360	10320	13450	7250	10350	10348.21	0.15	0	-1372	10363	10356	10353	10346	10343	10355	10345	22	3100	500	7240	10	1	4302000	445	33.25	1.03	12	0.30	311.00	10070.00	10430	20241111	-0.86	9180	20231222	12.64	10430	-0.86	20241111	9300	11.18	20240213	10430	-0.86	20241111	9180	12.64	20231226	0.00	N	435620	500	21 억		6482	N	N	0	N	00	N
36	20241224	141321	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-10	5	-0.10	117760290	11379	440.19	10360	10360	10320	13450	7250	10350	10348.91	0.15	0	-327	10363	10356	10353	10346	10343	10355	10345	22	3100	500	7240	10	1	4302000	445	33.25	1.03	12	0.26	311.00	10070.00	10430	20241111	-0.86	9180	20231222	12.64	10430	-0.86	20241111	9300	11.18	20240213	10430	-0.86	20241111	9180	12.64	20231226	0.00	N	435620	500	21 억		6482	N	N	0	N	00	N
37	20241224	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-10	5	-0.10	113272230	10945	423.40	10360	10360	10320	13450	7250	10350	10349.22	0.15	0	-27	10363	10356	10353	10346	10343	10355	10345	22	3100	500	7240	10	1	4302000	445	33.25	1.03	12	0.25	311.00	10070.00	10430	20241111	-0.86	9180	20231222	12.64	10430	-0.86	20241111	9300	11.18	20240213	10430	-0.86	20241111	9180	12.64	20231226	0.00	N	435620	500	21 억		6482	N	N	0	N	00	N
38	20241224	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-10	5	-0.10	113272230	10945	423.40	10360	10360	10320	13450	7250	10350	10349.22	0.15	0	-27	10363	10356	10353	10346	10343	10355	10345	22	3100	500	7240	10	1	4302000	445	33.25	1.03	12	0.25	311.00	10070.00	10430	20241111	-0.86	9180	20231222	12.64	10430	-0.86	20241111	9300	11.18	20240213	10430	-0.86	20241111	9180	12.64	20231226	0.00	N	435620	500	21 억		6482	N	N	0	N	00	N
39	20241224	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-10	5	-0.10	109484460	10579	409.25	10360	10360	10320	13450	7250	10350	10349.23	0.15	0	-24	10363	10356	10353	10346	10343	10355	10345	22	3100	500	7240	10	1	4302000	445	33.25	1.03	12	0.25	311.00	10070.00	10430	20241111	-0.86	9180	20231222	12.64	10430	-0.86	20241111	9300	11.18	20240213	10430	-0.86	20241111	9180	12.64	20231226	0.00	N	435620	500	21 억		6482	N	N	0	N	00	N
40	20241224	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	105665450	10210	394.97	10360	10360	10320	13450	7250	10350	10349.21	0.15	0	0	10363	10356	10353	10346	10343	10355	10345	22	3100	500	7240	10	1	4302000	445	33.28	1.03	12	0.24	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231226	0.00	N	435620	500	21 억		6482	N	N	0	N	00	N
41	20241224	091329	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	10	2	0.10	518000	50	1.93	10360	10360	10360	13450	7250	10350	10360.00	0.15	0	0	10363	10356	10353	10346	10343	10355	10345	22	3100	500	7240	10	1	4302000	446	33.31	1.03	12	0.00	311.00	10070.00	10430	20241111	-0.67	9180	20231222	12.85	10430	-0.67	20241111	9300	11.40	20240213	10430	-0.67	20241111	9180	12.85	20231226	0.00	N	435620	500	21 억		6482	N	N	0	N	00	N
42	20241223	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	26755780	2585	61.72	10350	10360	10350	13450	7250	10350	10350.40	0.15	0	-56	10363	10356	10353	10346	10343	10355	10345	22	3100	500	7240	10	1	4302000	445	33.28	1.03	12	0.06	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231226	0.00	N	435620	500	21 억		6538	N	N	0	N	00	N
43	20241223	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	10	2	0.10	25720780	2485	59.34	10350	10360	10350	13450	7250	10350	10350.41	0.15	0	-56	10363	10356	10353	10346	10343	10355	10345	22	3100	500	7240	10	1	4302000	446	33.31	1.03	12	0.06	311.00	10070.00	10430	20241111	-0.67	9180	20231222	12.85	10430	-0.67	20241111	9300	11.40	20240213	10430	-0.67	20241111	9180	12.85	20231226	0.00	N	435620	500	21 억		6538	N	N	0	N	00	N
44	20241223	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	12265730	1185	28.30	10350	10360	10350	13450	7250	10350	10350.83	0.15	0	-14	10363	10356	10353	10346	10343	10355	10345	22	3100	500	7240	10	1	4302000	445	33.28	1.03	12	0.03	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231226	0.00	N	435620	500	21 억		6538	N	N	0	N	00	N
45	20241223	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	12162230	1175	28.06	10350	10360	10350	13450	7250	10350	10350.83	0.15	0	-14	10363	10356	10353	10346	10343	10355	10345	22	3100	500	7240	10	1	4302000	445	33.28	1.03	12	0.03	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231226	0.00	N	435620	500	21 억		6538	N	N	0	N	00	N
46	20241223	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	10	2	0.10	9398780	908	21.68	10350	10360	10350	13450	7250	10350	10351.08	0.15	0	-14	10363	10356	10353	10346	10343	10355	10345	22	3100	500	7240	10	1	4302000	446	33.31	1.03	12	0.02	311.00	10070.00	10430	20241111	-0.67	9180	20231222	12.85	10430	-0.67	20241111	9300	11.40	20240213	10430	-0.67	20241111	9180	12.85	20231226	0.00	N	435620	500	21 억		6538	N	N	0	N	00	N
47	20241223	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	10	2	0.10	9398780	908	21.68	10350	10360	10350	13450	7250	10350	10351.08	0.15	0	-14	10363	10356	10353	10346	10343	10355	10345	22	3100	500	7240	10	1	4302000	446	33.31	1.03	12	0.02	311.00	10070.00	10430	20241111	-0.67	9180	20231222	12.85	10430	-0.67	20241111	9300	11.40	20240213	10430	-0.67	20241111	9180	12.85	20231226	0.00	N	435620	500	21 억		6538	N	N	0	N	00	N
48	20241223	101304	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	5248420	507	12.11	10350	10360	10350	13450	7250	10350	10351.91	0.15	0	-14	10363	10356	10353	10346	10343	10355	10345	22	3100	500	7240	10	1	4302000	445	33.28	1.03	12	0.01	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231226	0.00	N	435620	500	21 억		6538	N	N	0	N	00	N
49	20241223	091310	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	1035000	100	2.39	10350	10350	10350	13450	7250	10350	10350.00	0.15	0	0	10363	10356	10353	10346	10343	10355	10345	22	3100	500	7240	10	1	4302000	445	33.28	1.03	12	0.00	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231226	0.00	N	435620	500	21 억		6538	N	N	0	N	00	N
50	20241220	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	43369970	4188	62.00	10350	10360	10350	13450	7250	10350	10355.77	0.15	0	-643	10350	10350	10350	10350	10350	10350	10350	22	3100	500	7240	10	1	4302000	445	33.28	1.03	12	0.10	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6562	N	N	0	N	00	N
51	20241220	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	43090520	4161	61.60	10350	10360	10350	13450	7250	10350	10355.81	0.15	0	-616	10350	10350	10350	10350	10350	10350	10350	22	3100	500	7240	10	1	4302000	445	33.28	1.03	12	0.10	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6562	N	N	0	N	00	N
52	20241220	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	41931320	4049	59.94	10350	10360	10350	13450	7250	10350	10355.97	0.15	0	-509	10350	10350	10350	10350	10350	10350	10350	22	3100	500	7240	10	1	4302000	445	33.28	1.03	12	0.09	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6562	N	N	0	N	00	N
53	20241220	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	40782470	3938	58.30	10350	10360	10350	13450	7250	10350	10356.14	0.15	0	-398	10350	10350	10350	10350	10350	10350	10350	22	3100	500	7240	10	1	4302000	445	33.28	1.03	12	0.09	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6562	N	N	0	N	00	N
54	20241220	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	14479660	1399	20.71	10350	10360	10350	13450	7250	10350	10350.01	0.15	0	-311	10350	10350	10350	10350	10350	10350	10350	22	3100	500	7240	10	1	4302000	445	33.28	1.03	12	0.03	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6562	N	N	0	N	00	N
55	20241220	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	13351500	1290	19.10	10350	10350	10350	13450	7250	10350	10350.00	0.15	0	-203	10350	10350	10350	10350	10350	10350	10350	22	3100	500	7240	10	1	4302000	445	33.28	1.03	12	0.03	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6562	N	N	0	N	00	N
56	20241220	101304	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	1231650	119	1.76	10350	10350	10350	13450	7250	10350	10350.00	0.15	0	-99	10350	10350	10350	10350	10350	10350	10350	22	3100	500	7240	10	1	4302000	445	33.28	1.03	12	0.00	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6562	N	N	0	N	00	N
57	20241220	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	0	0	0.00	0	0	0	13450	7250	10350	0.00	0.15	0	0	10350	10350	10350	10350	10350	10350	10350	22	3100	500	7240	10	1	4302000	445	33.28	1.03	12	0.00	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6562	N	N	0	N	00	N
58	20241219	161300	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-10	5	-0.10	69914250	6755	907.93	10350	10350	10350	13460	7260	10360	10350.00	0.15	0	-722	10380	10370	10360	10350	10340	10365	10345	22	3100	500	7250	10	1	4302000	445	33.28	1.03	12	0.16	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6663	N	N	0	N	00	N
59	20241219	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-10	5	-0.10	66695400	6444	866.13	10350	10350	10350	13460	7260	10360	10350.00	0.15	0	-711	10380	10370	10360	10350	10340	10365	10345	22	3100	500	7250	10	1	4302000	445	33.28	1.03	12	0.15	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6663	N	N	0	N	00	N
60	20241219	141300	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-10	5	-0.10	65494800	6328	850.54	10350	10350	10350	13460	7260	10360	10350.00	0.15	0	-608	10380	10370	10360	10350	10340	10365	10345	22	3100	500	7250	10	1	4302000	445	33.28	1.03	12	0.15	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6663	N	N	0	N	00	N
61	20241219	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-10	5	-0.10	64366650	6219	835.89	10350	10350	10350	13460	7260	10360	10350.00	0.15	0	-499	10380	10370	10360	10350	10340	10365	10345	22	3100	500	7250	10	1	4302000	445	33.28	1.03	12	0.14	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6663	N	N	0	N	00	N
62	20241219	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-10	5	-0.10	62886600	6076	816.67	10350	10350	10350	13460	7260	10360	10350.00	0.15	0	-396	10380	10370	10360	10350	10340	10365	10345	22	3100	500	7250	10	1	4302000	445	33.28	1.03	12	0.14	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6663	N	N	0	N	00	N
63	20241219	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-10	5	-0.10	24260400	2344	315.05	10350	10350	10350	13460	7260	10360	10350.00	0.15	0	-204	10380	10370	10360	10350	10340	10365	10345	22	3100	500	7250	10	1	4302000	445	33.28	1.03	12	0.05	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6663	N	N	0	N	00	N
64	20241219	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-10	5	-0.10	23163300	2238	300.81	10350	10350	10350	13460	7260	10360	10350.00	0.15	0	-98	10380	10370	10360	10350	10340	10365	10345	22	3100	500	7250	10	1	4302000	445	33.28	1.03	12	0.05	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6663	N	N	0	N	00	N
65	20241219	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-10	5	-0.10	1894050	183	24.60	10350	10350	10350	13460	7260	10360	10350.00	0.15	0	0	10380	10370	10360	10350	10340	10365	10345	22	3100	500	7250	10	1	4302000	445	33.28	1.03	12	0.00	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6663	N	N	0	N	00	N
66	20241218	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	10	2	0.10	7706760	744	7.47	10370	10370	10350	13450	7250	10350	10358.55	0.15	0	-2	10376	10362	10356	10342	10336	10360	10340	22	3100	500	7240	10	1	4302000	446	33.31	1.03	12	0.02	311.00	10070.00	10430	20241111	-0.67	9180	20231222	12.85	10430	-0.67	20241111	9300	11.40	20240213	10430	-0.67	20241111	9180	12.85	20231222	0.00	N	435620	500	21 억		6665	N	N	0	N	00	N
67	20241218	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	10	2	0.10	7706760	744	7.47	10370	10370	10350	13450	7250	10350	10358.55	0.15	0	-2	10376	10362	10356	10342	10336	10360	10340	22	3100	500	7240	10	1	4302000	446	33.31	1.03	12	0.02	311.00	10070.00	10430	20241111	-0.67	9180	20231222	12.85	10430	-0.67	20241111	9300	11.40	20240213	10430	-0.67	20241111	9180	12.85	20231222	0.00	N	435620	500	21 억		6665	N	N	0	N	00	N
68	20241218	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	5149340	497	4.99	10370	10370	10350	13450	7250	10350	10360.85	0.15	0	-2	10376	10362	10356	10342	10336	10360	10340	22	3100	500	7240	10	1	4302000	445	33.28	1.03	12	0.01	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6665	N	N	0	N	00	N
69	20241218	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	5149340	497	4.99	10370	10370	10350	13450	7250	10350	10360.85	0.15	0	-2	10376	10362	10356	10342	10336	10360	10340	22	3100	500	7240	10	1	4302000	445	33.28	1.03	12	0.01	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6665	N	N	0	N	00	N
70	20241218	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	20	2	0.19	5138990	496	4.98	10370	10370	10360	13450	7250	10350	10360.87	0.15	0	-2	10376	10362	10356	10342	10336	10360	10340	22	3100	500	7240	10	1	4302000	446	33.34	1.03	12	0.01	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		6665	N	N	0	N	00	N
71	20241218	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	20	2	0.19	5138990	496	4.98	10370	10370	10360	13450	7250	10350	10360.87	0.15	0	-2	10376	10362	10356	10342	10336	10360	10340	22	3100	500	7240	10	1	4302000	446	33.34	1.03	12	0.01	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		6665	N	N	0	N	00	N
72	20241218	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	10	2	0.10	414630	40	0.40	10370	10370	10360	13450	7250	10350	10365.75	0.15	0	-2	10376	10362	10356	10342	10336	10360	10340	22	3100	500	7240	10	1	4302000	446	33.31	1.03	12	0.00	311.00	10070.00	10430	20241111	-0.67	9180	20231222	12.85	10430	-0.67	20241111	9300	11.40	20240213	10430	-0.67	20241111	9180	12.85	20231222	0.00	N	435620	500	21 억		6665	N	N	0	N	00	N
73	20241218	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	0	0	0.00	0	0	0	13450	7250	10350	0.00	0.15	0	0	10376	10362	10356	10342	10336	10360	10340	22	3100	500	7240	10	1	4302000	445	33.28	1.03	12	0.00	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6665	N	N	0	N	00	N
74	20241217	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-10	5	-0.10	103159480	9965	60.27	10350	10370	10350	13460	7260	10360	10352.18	0.15	0	-586	10366	10362	10356	10352	10346	10365	10355	22	3100	500	7250	10	1	4302000	445	33.28	1.03	12	0.23	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6630	N	N	0	N	00	N
75	20241217	151257	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-10	5	-0.10	103045630	9954	60.20	10350	10370	10350	13460	7260	10360	10352.18	0.15	0	-575	10366	10362	10356	10352	10346	10365	10355	22	3100	500	7250	10	1	4302000	445	33.28	1.03	12	0.23	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6630	N	N	0	N	00	N
76	20241217	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-10	5	-0.10	100850500	9742	58.92	10350	10370	10350	13460	7260	10360	10352.14	0.15	0	-467	10366	10362	10356	10352	10346	10365	10355	22	3100	500	7250	10	1	4302000	445	33.28	1.03	12	0.23	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6630	N	N	0	N	00	N
77	20241217	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-10	5	-0.10	81009550	7825	47.33	10350	10370	10350	13460	7260	10360	10352.66	0.15	0	-358	10366	10362	10356	10352	10346	10365	10355	22	3100	500	7250	10	1	4302000	445	33.28	1.03	12	0.18	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6630	N	N	0	N	00	N
78	20241217	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	0	3	0.00	78824350	7614	46.05	10350	10370	10350	13460	7260	10360	10352.55	0.15	0	-245	10366	10362	10356	10352	10346	10365	10355	22	3100	500	7250	10	1	4302000	446	33.31	1.03	12	0.18	311.00	10070.00	10430	20241111	-0.67	9180	20231222	12.85	10430	-0.67	20241111	9300	11.40	20240213	10430	-0.67	20241111	9180	12.85	20231222	0.00	N	435620	500	21 억		6630	N	N	0	N	00	N
79	20241217	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-10	5	-0.10	56996090	5505	33.30	10350	10370	10350	13460	7260	10360	10353.51	0.15	0	-136	10366	10362	10356	10352	10346	10365	10355	22	3100	500	7250	10	1	4302000	445	33.28	1.03	12	0.13	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6630	N	N	0	N	00	N
80	20241217	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-10	5	-0.10	54574190	5271	31.88	10350	10370	10350	13460	7260	10360	10353.67	0.15	0	-27	10366	10362	10356	10352	10346	10365	10355	22	3100	500	7250	10	1	4302000	445	33.28	1.03	12	0.12	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6630	N	N	0	N	00	N
81	20241217	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-10	5	-0.10	2070000	200	1.21	10350	10350	10350	13460	7260	10360	10350.00	0.15	0	0	10366	10362	10356	10352	10346	10365	10355	22	3100	500	7250	10	1	4302000	445	33.28	1.03	12	0.00	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6630	N	N	0	N	00	N
82	20241216	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	10	2	0.10	171162510	16534	487.30	10350	10360	10350	13450	7250	10350	10352.15	0.16	0	-758	10363	10356	10353	10346	10343	10355	10345	22	3100	500	7240	10	1	4302000	446	33.31	1.03	12	0.38	311.00	10070.00	10430	20241111	-0.67	9180	20231222	12.85	10430	-0.67	20241111	9300	11.40	20240213	10430	-0.67	20241111	9180	12.85	20231222	0.00	N	435620	500	21 억		6767	N	N	0	N	00	N
83	20241216	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	10	2	0.10	168251460	16253	479.02	10350	10360	10350	13450	7250	10350	10352.02	0.16	0	-747	10363	10356	10353	10346	10343	10355	10345	22	3100	500	7240	10	1	4302000	446	33.31	1.03	12	0.38	311.00	10070.00	10430	20241111	-0.67	9180	20231222	12.85	10430	-0.67	20241111	9300	11.40	20240213	10430	-0.67	20241111	9180	12.85	20231222	0.00	N	435620	500	21 억		6767	N	N	0	N	00	N
84	20241216	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	155116400	14985	441.64	10350	10360	10350	13450	7250	10350	10351.44	0.16	0	-618	10363	10356	10353	10346	10343	10355	10345	22	3100	500	7240	10	1	4302000	445	33.28	1.03	12	0.35	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6767	N	N	0	N	00	N
85	20241216	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	152589600	14741	434.45	10350	10360	10350	13450	7250	10350	10351.37	0.16	0	-514	10363	10356	10353	10346	10343	10355	10345	22	3100	500	7240	10	1	4302000	445	33.28	1.03	12	0.34	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6767	N	N	0	N	00	N
86	20241216	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	140635700	13587	400.44	10350	10360	10350	13450	7250	10350	10350.75	0.16	0	-360	10363	10356	10353	10346	10343	10355	10345	22	3100	500	7240	10	1	4302000	445	33.28	1.03	12	0.32	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6767	N	N	0	N	00	N
87	20241216	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	129654300	12526	369.17	10350	10360	10350	13450	7250	10350	10350.81	0.16	0	-252	10363	10356	10353	10346	10343	10355	10345	22	3100	500	7240	10	1	4302000	445	33.28	1.03	12	0.29	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6767	N	N	0	N	00	N
88	20241216	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	127501450	12318	363.04	10350	10360	10350	13450	7250	10350	10350.82	0.16	0	-149	10363	10356	10353	10346	10343	10355	10345	22	3100	500	7240	10	1	4302000	445	33.28	1.03	12	0.29	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6767	N	N	0	N	00	N
89	20241216	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	10	2	0.10	94216080	9103	268.29	10350	10360	10350	13450	7250	10350	10350.00	0.16	0	0	10363	10356	10353	10346	10343	10355	10345	22	3100	500	7240	10	1	4302000	446	33.31	1.03	12	0.21	311.00	10070.00	10430	20241111	-0.67	9180	20231222	12.85	10430	-0.67	20241111	9300	11.40	20240213	10430	-0.67	20241111	9180	12.85	20231222	0.00	N	435620	500	21 억		6767	N	N	0	N	00	N
90	20241213	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	35125710	3393	56.22	10350	10360	10350	13450	7250	10350	10352.40	0.16	0	-636	10376	10362	10356	10342	10336	10360	10340	22	3100	500	7240	10	1	4302000	445	33.28	1.03	12	0.08	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6782	N	N	0	N	00	N
91	20241213	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	34411560	3324	55.08	10350	10360	10350	13450	7250	10350	10352.45	0.16	0	-615	10376	10362	10356	10342	10336	10360	10340	22	3100	500	7240	10	1	4302000	445	33.28	1.03	12	0.08	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6782	N	N	0	N	00	N
92	20241213	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	21279640	2056	34.07	10350	10360	10350	13450	7250	10350	10350.02	0.16	0	-304	10376	10362	10356	10342	10336	10360	10340	22	3100	500	7240	10	1	4302000	445	33.28	1.03	12	0.05	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6782	N	N	0	N	00	N
93	20241213	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	13103140	1266	20.98	10350	10360	10350	13450	7250	10350	10350.03	0.16	0	-14	10376	10362	10356	10342	10336	10360	10340	22	3100	500	7240	10	1	4302000	445	33.28	1.03	12	0.03	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6782	N	N	0	N	00	N
94	20241213	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	13103140	1266	20.98	10350	10360	10350	13450	7250	10350	10350.03	0.16	0	-14	10376	10362	10356	10342	10336	10360	10340	22	3100	500	7240	10	1	4302000	445	33.28	1.03	12	0.03	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6782	N	N	0	N	00	N
95	20241213	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	13103140	1266	20.98	10350	10360	10350	13450	7250	10350	10350.03	0.16	0	-14	10376	10362	10356	10342	10336	10360	10340	22	3100	500	7240	10	1	4302000	445	33.28	1.03	12	0.03	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6782	N	N	0	N	00	N
96	20241213	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	13103140	1266	20.98	10350	10360	10350	13450	7250	10350	10350.03	0.16	0	-14	10376	10362	10356	10342	10336	10360	10340	22	3100	500	7240	10	1	4302000	445	33.28	1.03	12	0.03	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6782	N	N	0	N	00	N
97	20241213	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	10329300	998	16.54	10350	10350	10350	13450	7250	10350	10350.00	0.16	0	0	10376	10362	10356	10342	10336	10360	10340	22	3100	500	7240	10	1	4302000	445	33.28	1.03	12	0.02	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6782	N	N	0	N	00	N
98	20241212	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-20	5	-0.19	62517700	6035	159.83	10360	10370	10350	13480	7260	10370	10359.19	0.16	0	-56	10383	10376	10363	10356	10343	10380	10360	22	3110	500	7250	10	1	4302000	445	33.28	1.03	12	0.14	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6838	N	N	0	N	00	N
99	20241212	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-20	5	-0.19	60447700	5835	154.53	10360	10370	10350	13480	7260	10370	10359.50	0.16	0	-56	10383	10376	10363	10356	10343	10380	10360	22	3110	500	7250	10	1	4302000	445	33.28	1.03	12	0.14	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6838	N	N	0	N	00	N
100	20241212	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-10	5	-0.10	56688320	5472	144.92	10360	10370	10350	13480	7260	10370	10359.71	0.16	0	-56	10383	10376	10363	10356	10343	10380	10360	22	3110	500	7250	10	1	4302000	446	33.31	1.03	12	0.13	311.00	10070.00	10430	20241111	-0.67	9180	20231222	12.85	10430	-0.67	20241111	9300	11.40	20240213	10430	-0.67	20241111	9180	12.85	20231222	0.00	N	435620	500	21 억		6838	N	N	0	N	00	N
101	20241212	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-10	5	-0.10	55590130	5366	142.11	10360	10370	10350	13480	7260	10370	10359.70	0.16	0	-56	10383	10376	10363	10356	10343	10380	10360	22	3110	500	7250	10	1	4302000	446	33.31	1.03	12	0.12	311.00	10070.00	10430	20241111	-0.67	9180	20231222	12.85	10430	-0.67	20241111	9300	11.40	20240213	10430	-0.67	20241111	9180	12.85	20231222	0.00	N	435620	500	21 억		6838	N	N	0	N	00	N
102	20241212	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-10	5	-0.10	55590130	5366	142.11	10360	10370	10350	13480	7260	10370	10359.70	0.16	0	-56	10383	10376	10363	10356	10343	10380	10360	22	3110	500	7250	10	1	4302000	446	33.31	1.03	12	0.12	311.00	10070.00	10430	20241111	-0.67	9180	20231222	12.85	10430	-0.67	20241111	9300	11.40	20240213	10430	-0.67	20241111	9180	12.85	20231222	0.00	N	435620	500	21 억		6838	N	N	0	N	00	N
103	20241212	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-10	5	-0.10	55590130	5366	142.11	10360	10370	10350	13480	7260	10370	10359.70	0.16	0	-56	10383	10376	10363	10356	10343	10380	10360	22	3110	500	7250	10	1	4302000	446	33.31	1.03	12	0.12	311.00	10070.00	10430	20241111	-0.67	9180	20231222	12.85	10430	-0.67	20241111	9300	11.40	20240213	10430	-0.67	20241111	9180	12.85	20231222	0.00	N	435620	500	21 억		6838	N	N	0	N	00	N
104	20241212	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-20	5	-0.19	50057890	4832	127.97	10360	10370	10350	13480	7260	10370	10359.66	0.16	0	-42	10383	10376	10363	10356	10343	10380	10360	22	3110	500	7250	10	1	4302000	445	33.28	1.03	12	0.11	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6838	N	N	0	N	00	N
105	20241212	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	0	3	0.00	0	0	0.00	0	0	0	13480	7260	10370	0.00	0.16	0	0	10383	10376	10363	10356	10343	10380	10360	22	3110	500	7250	10	1	4302000	446	33.34	1.03	12	0.00	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		6838	N	N	0	N	00	N
106	20241211	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	20	2	0.19	39111220	3776	190.23	10360	10370	10350	13450	7250	10350	10357.84	0.16	0	-32	10370	10360	10350	10340	10330	10365	10345	22	3100	500	7240	10	1	4302000	446	33.34	1.03	12	0.09	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		6865	N	N	0	N	00	N
107	20241211	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	39069740	3772	190.03	10360	10360	10350	13450	7250	10350	10357.83	0.16	0	-32	10370	10360	10350	10340	10330	10365	10345	22	3100	500	7240	10	1	4302000	445	33.28	1.03	12	0.09	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6865	N	N	0	N	00	N
108	20241211	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	39069740	3772	190.03	10360	10360	10350	13450	7250	10350	10357.83	0.16	0	-32	10370	10360	10350	10340	10330	10365	10345	22	3100	500	7240	10	1	4302000	445	33.28	1.03	12	0.09	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6865	N	N	0	N	00	N
109	20241211	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	39069740	3772	190.03	10360	10360	10350	13450	7250	10350	10357.83	0.16	0	-32	10370	10360	10350	10340	10330	10365	10345	22	3100	500	7240	10	1	4302000	445	33.28	1.03	12	0.09	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6865	N	N	0	N	00	N
110	20241211	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	35074640	3386	170.58	10360	10360	10350	13450	7250	10350	10358.72	0.16	0	-19	10370	10360	10350	10340	10330	10365	10345	22	3100	500	7240	10	1	4302000	445	33.28	1.03	12	0.08	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6865	N	N	0	N	00	N
111	20241211	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	3995140	386	19.45	10360	10360	10350	13450	7250	10350	10350.10	0.16	0	-14	10370	10360	10350	10340	10330	10365	10345	22	3100	500	7240	10	1	4302000	445	33.28	1.03	12	0.01	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6865	N	N	0	N	00	N
112	20241211	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	1976890	191	9.62	10360	10360	10350	13450	7250	10350	10350.21	0.16	0	-14	10370	10360	10350	10340	10330	10365	10345	22	3100	500	7240	10	1	4302000	445	33.28	1.03	12	0.00	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6865	N	N	0	N	00	N
113	20241211	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	0	0	0.00	0	0	0	13450	7250	10350	0.00	0.16	0	0	10370	10360	10350	10340	10330	10365	10345	22	3100	500	7240	10	1	4302000	445	33.28	1.03	12	0.00	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6865	N	N	0	N	00	N
114	20241210	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-10	5	-0.10	20544860	1985	15.94	10340	10360	10340	13460	7260	10360	10350.06	0.16	0	-27	10386	10372	10356	10342	10326	10380	10350	22	3100	500	7250	10	1	4302000	445	33.28	1.03	12	0.05	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6892	N	N	0	N	00	N
115	20241210	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-10	5	-0.10	20441360	1975	15.86	10340	10360	10340	13460	7260	10360	10350.06	0.16	0	-27	10386	10372	10356	10342	10326	10380	10350	22	3100	500	7250	10	1	4302000	445	33.28	1.03	12	0.05	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6892	N	N	0	N	00	N
116	20241210	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-10	5	-0.10	20441360	1975	15.86	10340	10360	10340	13460	7260	10360	10350.06	0.16	0	-27	10386	10372	10356	10342	10326	10380	10350	22	3100	500	7250	10	1	4302000	445	33.28	1.03	12	0.05	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6892	N	N	0	N	00	N
117	20241210	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-10	5	-0.10	12916770	1248	10.02	10340	10350	10340	13460	7260	10360	10349.98	0.16	0	-28	10386	10372	10356	10342	10326	10380	10350	22	3100	500	7250	10	1	4302000	445	33.28	1.03	12	0.03	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6892	N	N	0	N	00	N
118	20241210	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-10	5	-0.10	7213920	697	5.60	10340	10350	10340	13460	7260	10360	10349.96	0.16	0	-28	10386	10372	10356	10342	10326	10380	10350	22	3100	500	7250	10	1	4302000	445	33.28	1.03	12	0.02	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6892	N	N	0	N	00	N
119	20241210	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-20	5	-0.19	31020	3	0.02	10340	10340	10340	13460	7260	10360	10340.00	0.16	0	0	10386	10372	10356	10342	10326	10380	10350	22	3100	500	7250	10	1	4302000	445	33.25	1.03	12	0.00	311.00	10070.00	10430	20241111	-0.86	9180	20231222	12.64	10430	-0.86	20241111	9300	11.18	20240213	10430	-0.86	20241111	9180	12.64	20231222	0.00	N	435620	500	21 억		6892	N	N	0	N	00	N
120	20241210	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-20	5	-0.19	31020	3	0.02	10340	10340	10340	13460	7260	10360	10340.00	0.16	0	0	10386	10372	10356	10342	10326	10380	10350	22	3100	500	7250	10	1	4302000	445	33.25	1.03	12	0.00	311.00	10070.00	10430	20241111	-0.86	9180	20231222	12.64	10430	-0.86	20241111	9300	11.18	20240213	10430	-0.86	20241111	9180	12.64	20231222	0.00	N	435620	500	21 억		6892	N	N	0	N	00	N
121	20241210	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	0	3	0.00	0	0	0.00	0	0	0	13460	7260	10360	0.00	0.16	0	0	10386	10372	10356	10342	10326	10380	10350	22	3100	500	7250	10	1	4302000	446	33.31	1.03	12	0.00	311.00	10070.00	10430	20241111	-0.67	9180	20231222	12.85	10430	-0.67	20241111	9300	11.40	20240213	10430	-0.67	20241111	9180	12.85	20231222	0.00	N	435620	500	21 억		6892	N	N	0	N	00	N
122	20241209	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-10	5	-0.10	128854670	12452	83.62	10340	10370	10340	13480	7260	10370	10348.11	0.16	0	-57	10383	10376	10363	10356	10343	10380	10360	22	3110	500	7250	10	1	4302000	446	33.31	1.03	12	0.29	311.00	10070.00	10430	20241111	-0.67	9180	20231222	12.85	10430	-0.67	20241111	9300	11.40	20240213	10430	-0.67	20241111	9180	12.85	20231222	0.00	N	435620	500	21 억		6949	N	N	0	N	00	N
123	20241209	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-20	5	-0.19	77002820	7447	50.01	10340	10370	10340	13480	7260	10370	10340.11	0.16	0	-57	10383	10376	10363	10356	10343	10380	10360	22	3110	500	7250	10	1	4302000	445	33.28	1.03	12	0.17	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6949	N	N	0	N	00	N
124	20241209	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-30	5	-0.29	76940620	7441	49.97	10340	10370	10340	13480	7260	10370	10340.09	0.16	0	-57	10383	10376	10363	10356	10343	10380	10360	22	3110	500	7250	10	1	4302000	445	33.25	1.03	12	0.17	311.00	10070.00	10430	20241111	-0.86	9180	20231222	12.64	10430	-0.86	20241111	9300	11.18	20240213	10430	-0.86	20241111	9180	12.64	20231222	0.00	N	435620	500	21 억		6949	N	N	0	N	00	N
125	20241209	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	0	3	0.00	74872620	7241	48.63	10340	10370	10340	13480	7260	10370	10340.09	0.16	0	-57	10383	10376	10363	10356	10343	10380	10360	22	3110	500	7250	10	1	4302000	446	33.34	1.03	12	0.17	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		6949	N	N	0	N	00	N
126	20241209	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-30	5	-0.29	74758570	7230	48.55	10340	10370	10340	13480	7260	10370	10340.05	0.16	0	-57	10383	10376	10363	10356	10343	10380	10360	22	3110	500	7250	10	1	4302000	445	33.25	1.03	12	0.17	311.00	10070.00	10430	20241111	-0.86	9180	20231222	12.64	10430	-0.86	20241111	9300	11.18	20240213	10430	-0.86	20241111	9180	12.64	20231222	0.00	N	435620	500	21 억		6949	N	N	0	N	00	N
127	20241209	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-30	5	-0.29	73341760	7093	47.63	10340	10360	10340	13480	7260	10370	10340.02	0.16	0	-55	10383	10376	10363	10356	10343	10380	10360	22	3110	500	7250	10	1	4302000	445	33.25	1.03	12	0.16	311.00	10070.00	10430	20241111	-0.86	9180	20231222	12.64	10430	-0.86	20241111	9300	11.18	20240213	10430	-0.86	20241111	9180	12.64	20231222	0.00	N	435620	500	21 억		6949	N	N	0	N	00	N
128	20241209	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-30	5	-0.29	54802000	5300	35.59	10340	10340	10340	13480	7260	10370	10340.00	0.16	0	0	10383	10376	10363	10356	10343	10380	10360	22	3110	500	7250	10	1	4302000	445	33.25	1.03	12	0.12	311.00	10070.00	10430	20241111	-0.86	9180	20231222	12.64	10430	-0.86	20241111	9300	11.18	20240213	10430	-0.86	20241111	9180	12.64	20231222	0.00	N	435620	500	21 억		6949	N	N	0	N	00	N
129	20241209	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	0	3	0.00	0	0	0.00	0	0	0	13480	7260	10370	0.00	0.16	0	0	10383	10376	10363	10356	10343	10380	10360	22	3110	500	7250	10	1	4302000	446	33.34	1.03	12	0.00	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		6949	N	N	0	N	00	N
130	20241206	161218	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	0	3	0.00	154141870	14891	138.68	10360	10370	10350	13480	7260	10370	10351.34	0.15	0	374	10376	10372	10366	10362	10356	10375	10365	22	3110	500	7250	10	1	4302000	446	33.34	1.03	12	0.35	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		6575	N	N	0	N	00	N
131	20241206	151223	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	0	3	0.00	154141870	14891	138.68	10360	10370	10350	13480	7260	10370	10351.34	0.15	0	374	10376	10372	10366	10362	10356	10375	10365	22	3110	500	7250	10	1	4302000	446	33.34	1.03	12	0.35	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		6575	N	N	0	N	00	N
132	20241206	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	0	3	0.00	152721250	14754	137.40	10360	10370	10350	13480	7260	10370	10351.18	0.15	0	374	10376	10372	10366	10362	10356	10375	10365	22	3110	500	7250	10	1	4302000	446	33.34	1.03	12	0.34	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		6575	N	N	0	N	00	N
133	20241206	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	0	3	0.00	144153490	13927	129.70	10360	10370	10350	13480	7260	10370	10350.65	0.15	0	395	10376	10372	10366	10362	10356	10375	10365	22	3110	500	7250	10	1	4302000	446	33.34	1.03	12	0.32	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		6575	N	N	0	N	00	N
134	20241206	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	0	3	0.00	144153490	13927	129.70	10360	10370	10350	13480	7260	10370	10350.65	0.15	0	395	10376	10372	10366	10362	10356	10375	10365	22	3110	500	7250	10	1	4302000	446	33.34	1.03	12	0.32	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		6575	N	N	0	N	00	N
135	20241206	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	0	3	0.00	144153490	13927	129.70	10360	10370	10350	13480	7260	10370	10350.65	0.15	0	395	10376	10372	10366	10362	10356	10375	10365	22	3110	500	7250	10	1	4302000	446	33.34	1.03	12	0.32	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		6575	N	N	0	N	00	N
136	20241206	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	0	3	0.00	1087850	105	0.98	10360	10370	10360	13480	7260	10370	10360.48	0.15	0	0	10376	10372	10366	10362	10356	10375	10365	22	3110	500	7250	10	1	4302000	446	33.34	1.03	12	0.00	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		6575	N	N	0	N	00	N
137	20241206	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	0	3	0.00	0	0	0.00	0	0	0	13480	7260	10370	0.00	0.15	0	0	10376	10372	10366	10362	10356	10375	10365	22	3110	500	7250	10	1	4302000	446	33.34	1.03	12	0.00	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		6575	N	N	0	N	00	N
138	20241205	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	0	3	0.00	111247730	10738	90.61	10360	10370	10360	13480	7260	10370	10360.19	0.15	0	77	10383	10376	10363	10356	10343	10380	10360	22	3110	500	7250	10	1	4302000	446	33.34	1.03	12	0.25	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		6498	N	N	0	N	00	N
139	20241205	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	0	3	0.00	111247730	10738	90.61	10360	10370	10360	13480	7260	10370	10360.19	0.15	0	77	10383	10376	10363	10356	10343	10380	10360	22	3110	500	7250	10	1	4302000	446	33.34	1.03	12	0.25	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		6498	N	N	0	N	00	N
140	20241205	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-10	5	-0.10	98245880	9483	80.02	10360	10370	10360	13480	7260	10370	10360.21	0.15	0	77	10383	10376	10363	10356	10343	10380	10360	22	3110	500	7250	10	1	4302000	446	33.31	1.03	12	0.22	311.00	10070.00	10430	20241111	-0.67	9180	20231222	12.85	10430	-0.67	20241111	9300	11.40	20240213	10430	-0.67	20241111	9180	12.85	20231222	0.00	N	435620	500	21 억		6498	N	N	0	N	00	N
141	20241205	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-10	5	-0.10	87885880	8483	71.58	10360	10370	10360	13480	7260	10370	10360.24	0.15	0	77	10383	10376	10363	10356	10343	10380	10360	22	3110	500	7250	10	1	4302000	446	33.31	1.03	12	0.20	311.00	10070.00	10430	20241111	-0.67	9180	20231222	12.85	10430	-0.67	20241111	9300	11.40	20240213	10430	-0.67	20241111	9180	12.85	20231222	0.00	N	435620	500	21 억		6498	N	N	0	N	00	N
142	20241205	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	0	3	0.00	84031960	8111	68.44	10360	10370	10360	13480	7260	10370	10360.25	0.15	0	77	10383	10376	10363	10356	10343	10380	10360	22	3110	500	7250	10	1	4302000	446	33.34	1.03	12	0.19	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		6498	N	N	0	N	00	N
143	20241205	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	0	3	0.00	84031960	8111	68.44	10360	10370	10360	13480	7260	10370	10360.25	0.15	0	77	10383	10376	10363	10356	10343	10380	10360	22	3110	500	7250	10	1	4302000	446	33.34	1.03	12	0.19	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		6498	N	N	0	N	00	N
144	20241205	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-10	5	-0.10	2466930	238	2.01	10360	10370	10360	13480	7260	10370	10365.25	0.15	0	21	10383	10376	10363	10356	10343	10380	10360	22	3110	500	7250	10	1	4302000	446	33.31	1.03	12	0.01	311.00	10070.00	10430	20241111	-0.67	9180	20231222	12.85	10430	-0.67	20241111	9300	11.40	20240213	10430	-0.67	20241111	9180	12.85	20231222	0.00	N	435620	500	21 억		6498	N	N	0	N	00	N
145	20241205	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-10	5	-0.10	1036000	100	0.84	10360	10360	10360	13480	7260	10370	10360.00	0.15	0	0	10383	10376	10363	10356	10343	10380	10360	22	3110	500	7250	10	1	4302000	446	33.31	1.03	12	0.00	311.00	10070.00	10430	20241111	-0.67	9180	20231222	12.85	10430	-0.67	20241111	9300	11.40	20240213	10430	-0.67	20241111	9180	12.85	20231222	0.00	N	435620	500	21 억		6498	N	N	0	N	00	N
146	20241204	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-10	5	-0.10	122762840	11851	106.56	10370	10370	10350	13490	7270	10380	10358.86	0.15	0	-28	10393	10386	10373	10366	10353	10390	10370	22	3110	500	7260	10	1	4302000	446	33.34	1.03	12	0.28	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		6526	N	N	0	N	00	N
147	20241204	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-10	5	-0.10	122762840	11851	106.56	10370	10370	10350	13490	7270	10380	10358.86	0.15	0	-28	10393	10386	10373	10366	10353	10390	10370	22	3110	500	7260	10	1	4302000	446	33.34	1.03	12	0.28	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		6526	N	N	0	N	00	N
148	20241204	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-30	5	-0.29	121106440	11691	105.13	10370	10370	10350	13490	7270	10380	10358.95	0.15	0	-21	10393	10386	10373	10366	10353	10390	10370	22	3110	500	7260	10	1	4302000	445	33.28	1.03	12	0.27	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6526	N	N	0	N	00	N
149	20241204	131133	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-30	5	-0.29	15808840	1527	13.73	10370	10370	10350	13490	7270	10380	10352.87	0.15	0	-21	10393	10386	10373	10366	10353	10390	10370	22	3110	500	7260	10	1	4302000	445	33.28	1.03	12	0.04	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6526	N	N	0	N	00	N
150	20241204	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-30	5	-0.29	14204590	1372	12.34	10370	10370	10350	13490	7270	10380	10353.20	0.15	0	-21	10393	10386	10373	10366	10353	10390	10370	22	3110	500	7260	10	1	4302000	445	33.28	1.03	12	0.03	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6526	N	N	0	N	00	N
151	20241204	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-30	5	-0.29	12237740	1182	10.63	10370	10370	10350	13490	7270	10380	10353.42	0.15	0	-21	10393	10386	10373	10366	10353	10390	10370	22	3110	500	7260	10	1	4302000	445	33.28	1.03	12	0.03	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6526	N	N	0	N	00	N
152	20241204	101117	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-30	5	-0.29	6141090	593	5.33	10370	10370	10350	13490	7270	10380	10355.97	0.15	0	-5	10393	10386	10373	10366	10353	10390	10370	22	3110	500	7260	10	1	4302000	445	33.28	1.03	12	0.01	311.00	10070.00	10430	20241111	-0.77	9180	20231222	12.75	10430	-0.77	20241111	9300	11.29	20240213	10430	-0.77	20241111	9180	12.75	20231222	0.00	N	435620	500	21 억		6526	N	N	0	N	00	N
153	20241204	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-10	5	-0.10	1037000	100	0.90	10370	10370	10370	13490	7270	10380	10370.00	0.15	0	0	10393	10386	10373	10366	10353	10390	10370	22	3110	500	7260	10	1	4302000	446	33.34	1.03	12	0.00	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		6526	N	N	0	N	00	N
154	20241203	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	115342180	11121	285.15	10360	10380	10360	13490	7270	10380	10371.57	0.15	0	-101	10393	10386	10373	10366	10353	10390	10370	22	3110	500	7260	10	1	4302000	447	33.38	1.03	12	0.26	311.00	10070.00	10430	20241111	-0.48	9180	20231222	13.07	10430	-0.48	20241111	9300	11.61	20240213	10430	-0.48	20241111	9180	13.07	20231222	0.00	N	435620	500	21 억		6627	N	N	0	N	00	N
155	20241203	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	115290280	11116	285.03	10360	10380	10360	13490	7270	10380	10371.56	0.15	0	-101	10393	10386	10373	10366	10353	10390	10370	22	3110	500	7260	10	1	4302000	447	33.38	1.03	12	0.26	311.00	10070.00	10430	20241111	-0.48	9180	20231222	13.07	10430	-0.48	20241111	9300	11.61	20240213	10430	-0.48	20241111	9180	13.07	20231222	0.00	N	435620	500	21 억		6627	N	N	0	N	00	N
156	20241203	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-10	5	-0.10	101685940	9805	251.41	10360	10380	10360	13490	7270	10380	10370.83	0.15	0	-85	10393	10386	10373	10366	10353	10390	10370	22	3110	500	7260	10	1	4302000	446	33.34	1.03	12	0.23	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		6627	N	N	0	N	00	N
157	20241203	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-10	5	-0.10	99611940	9605	246.28	10360	10380	10360	13490	7270	10380	10370.84	0.15	0	-80	10393	10386	10373	10366	10353	10390	10370	22	3110	500	7260	10	1	4302000	446	33.34	1.03	12	0.22	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		6627	N	N	0	N	00	N
158	20241203	121308	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-10	5	-0.10	97589740	9410	241.28	10360	10380	10360	13490	7270	10380	10370.85	0.15	0	-76	10393	10386	10373	10366	10353	10390	10370	22	3110	500	7260	10	1	4302000	446	33.34	1.03	12	0.22	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		6627	N	N	0	N	00	N
159	20241203	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-10	5	-0.10	94872800	9148	234.56	10360	10380	10360	13490	7270	10380	10370.88	0.15	0	-60	10393	10386	10373	10366	10353	10390	10370	22	3110	500	7260	10	1	4302000	446	33.34	1.03	12	0.21	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		6627	N	N	0	N	00	N
160	20241203	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-10	5	-0.10	2478380	239	6.13	10360	10380	10360	13490	7270	10380	10369.79	0.15	0	-4	10393	10386	10373	10366	10353	10390	10370	22	3110	500	7260	10	1	4302000	446	33.34	1.03	12	0.01	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		6627	N	N	0	N	00	N
161	20241203	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-20	5	-0.19	207200	20	0.51	10360	10360	10360	13490	7270	10380	10360.00	0.15	0	0	10393	10386	10373	10366	10353	10390	10370	22	3110	500	7260	10	1	4302000	446	33.31	1.03	12	0.00	311.00	10070.00	10430	20241111	-0.67	9180	20231222	12.85	10430	-0.67	20241111	9300	11.40	20240213	10430	-0.67	20241111	9180	12.85	20231222	0.00	N	435620	500	21 억		6627	N	N	0	N	00	N
162	20241202	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	40444140	3900	33.74	10360	10380	10360	13490	7270	10380	10370.29	0.15	0	-1	10406	10392	10376	10362	10346	10400	10370	22	3110	500	7260	10	1	4302000	447	33.38	1.03	12	0.09	311.00	10070.00	10430	20241111	-0.48	9180	20231222	13.07	10430	-0.48	20241111	9300	11.61	20240213	10430	-0.48	20241111	9180	13.07	20231222	0.00	N	435620	500	21 억		6628	N	N	0	N	00	N
163	20241202	151408	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-10	5	-0.10	40340340	3890	33.65	10360	10380	10360	13490	7270	10380	10370.27	0.15	0	-1	10406	10392	10376	10362	10346	10400	10370	22	3110	500	7260	10	1	4302000	446	33.34	1.03	12	0.09	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		6628	N	N	0	N	00	N
164	20241202	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-20	5	-0.19	22262260	2148	18.58	10360	10380	10360	13490	7270	10380	10364.18	0.15	0	0	10406	10392	10376	10362	10346	10400	10370	22	3110	500	7260	10	1	4302000	446	33.31	1.03	12	0.05	311.00	10070.00	10430	20241111	-0.67	9180	20231222	12.85	10430	-0.67	20241111	9300	11.40	20240213	10430	-0.67	20241111	9180	12.85	20231222	0.00	N	435620	500	21 억		6628	N	N	0	N	00	N
165	20241202	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-20	5	-0.19	18335720	1769	15.30	10360	10380	10360	13490	7270	10380	10365.02	0.15	0	0	10406	10392	10376	10362	10346	10400	10370	22	3110	500	7260	10	1	4302000	446	33.31	1.03	12	0.04	311.00	10070.00	10430	20241111	-0.67	9180	20231222	12.85	10430	-0.67	20241111	9300	11.40	20240213	10430	-0.67	20241111	9180	12.85	20231222	0.00	N	435620	500	21 억		6628	N	N	0	N	00	N
166	20241202	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-20	5	-0.19	14295120	1379	11.93	10360	10380	10360	13490	7270	10380	10366.29	0.15	0	0	10406	10392	10376	10362	10346	10400	10370	22	3110	500	7260	10	1	4302000	446	33.31	1.03	12	0.03	311.00	10070.00	10430	20241111	-0.67	9180	20231222	12.85	10430	-0.67	20241111	9300	11.40	20240213	10430	-0.67	20241111	9180	12.85	20231222	0.00	N	435620	500	21 억		6628	N	N	0	N	00	N
167	20241202	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-10	5	-0.10	8273550	798	6.90	10360	10380	10360	13490	7270	10380	10367.86	0.15	0	0	10406	10392	10376	10362	10346	10400	10370	22	3110	500	7260	10	1	4302000	446	33.34	1.03	12	0.02	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		6628	N	N	0	N	00	N
168	20241202	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-10	5	-0.10	4104660	396	3.43	10360	10370	10360	13490	7270	10380	10365.30	0.15	0	0	10406	10392	10376	10362	10346	10400	10370	22	3110	500	7260	10	1	4302000	446	33.34	1.03	12	0.01	311.00	10070.00	10430	20241111	-0.58	9180	20231222	12.96	10430	-0.58	20241111	9300	11.51	20240213	10430	-0.58	20241111	9180	12.96	20231222	0.00	N	435620	500	21 억		6628	N	N	0	N	00	N
169	20241202	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	0	3	0.00	0	0	0.00	0	0	0	13490	7270	10380	0.00	0.15	0	0	10406	10392	10376	10362	10346	10400	10370	22	3110	500	7260	10	1	4302000	447	33.38	1.03	12	0.00	311.00	10070.00	10430	20241111	-0.48	9180	20231222	13.07	10430	-0.48	20241111	9300	11.61	20240213	10430	-0.48	20241111	9180	13.07	20231222	0.00	N	435620	500	21 억		6628	N	N	0	N	00	N