KissMeData/435870/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	161350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	4826495	2329	48.68	2070	2080	2070	2695	1455	2075	2072.35	0.00	0	0	2081	2077	2071	2067	2061	2080	2070	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.06	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2190	-5.02	20240719	2065	0.73	20241121	2240	-7.14	20240102	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
3	20241231	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	4826495	2329	48.68	2070	2080	2070	2695	1455	2075	2072.35	0.00	0	0	2081	2077	2071	2067	2061	2080	2070	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.06	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2190	-5.02	20240719	2065	0.73	20241121	2240	-7.14	20240102	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
4	20241231	141344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	4826495	2329	48.68	2070	2080	2070	2695	1455	2075	2072.35	0.00	0	0	2081	2077	2071	2067	2061	2080	2070	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.06	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2190	-5.02	20240719	2065	0.73	20241121	2240	-7.14	20240102	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
5	20241231	131350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	4826495	2329	48.68	2070	2080	2070	2695	1455	2075	2072.35	0.00	0	0	2081	2077	2071	2067	2061	2080	2070	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.06	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2190	-5.02	20240719	2065	0.73	20241121	2240	-7.14	20240102	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
6	20241231	121348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	4826495	2329	48.68	2070	2080	2070	2695	1455	2075	2072.35	0.00	0	0	2081	2077	2071	2067	2061	2080	2070	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.06	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2190	-5.02	20240719	2065	0.73	20241121	2240	-7.14	20240102	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
7	20241231	111348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	4826495	2329	48.68	2070	2080	2070	2695	1455	2075	2072.35	0.00	0	0	2081	2077	2071	2067	2061	2080	2070	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.06	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2190	-5.02	20240719	2065	0.73	20241121	2240	-7.14	20240102	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
8	20241231	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	4826495	2329	48.68	2070	2080	2070	2695	1455	2075	2072.35	0.00	0	0	2081	2077	2071	2067	2061	2080	2070	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.06	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2190	-5.02	20240719	2065	0.73	20241121	2240	-7.14	20240102	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
9	20241231	091344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	4826495	2329	48.68	2070	2080	2070	2695	1455	2075	2072.35	0.00	0	0	2081	2077	2071	2067	2061	2080	2070	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.06	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2190	-5.02	20240719	2065	0.73	20241121	2240	-7.14	20240102	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
10	20241230	161337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	4826495	2329	48.68	2070	2080	2070	2695	1455	2075	2072.35	0.00	0	0	2081	2077	2071	2067	2061	2080	2070	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.06	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2190	-5.02	20240719	2065	0.73	20241121	2240	-7.14	20240102	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
11	20241230	151345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	3635450	1755	36.68	2070	2075	2070	2695	1455	2075	2071.48	0.00	0	0	2081	2077	2071	2067	2061	2080	2070	4	620	100	1450	5	1	3720000	77	82.80	1.04	12	0.05	25.00	1983.00	2190	20240719	-5.48	2065	20241121	0.24	2190	-5.48	20240719	2065	0.24	20241121	2240	-7.59	20240102	2065	0.24	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
12	20241230	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	2556550	1235	25.82	2070	2075	2070	2695	1455	2075	2070.08	0.00	0	0	2081	2077	2071	2067	2061	2080	2070	4	620	100	1450	5	1	3720000	77	82.80	1.04	12	0.03	25.00	1983.00	2190	20240719	-5.48	2065	20241121	0.24	2190	-5.48	20240719	2065	0.24	20241121	2240	-7.59	20240102	2065	0.24	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
13	20241230	131346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	2453050	1185	24.77	2070	2075	2070	2695	1455	2075	2070.08	0.00	0	0	2081	2077	2071	2067	2061	2080	2070	4	620	100	1450	5	1	3720000	77	82.80	1.04	12	0.03	25.00	1983.00	2190	20240719	-5.48	2065	20241121	0.24	2190	-5.48	20240719	2065	0.24	20241121	2240	-7.59	20240102	2065	0.24	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
14	20241230	121340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	279550	135	2.82	2070	2075	2070	2695	1455	2075	2070.74	0.00	0	0	2081	2077	2071	2067	2061	2080	2070	4	620	100	1450	5	1	3720000	77	82.80	1.04	12	0.00	25.00	1983.00	2190	20240719	-5.48	2065	20241121	0.24	2190	-5.48	20240719	2065	0.24	20241121	2240	-7.59	20240102	2065	0.24	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
15	20241230	111340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	155250	75	1.57	2070	2070	2070	2695	1455	2075	2070.00	0.00	0	0	2081	2077	2071	2067	2061	2080	2070	4	620	100	1450	5	1	3720000	77	82.80	1.04	12	0.00	25.00	1983.00	2190	20240719	-5.48	2065	20241121	0.24	2190	-5.48	20240719	2065	0.24	20241121	2240	-7.59	20240102	2065	0.24	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
16	20241230	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	155250	75	1.57	2070	2070	2070	2695	1455	2075	2070.00	0.00	0	0	2081	2077	2071	2067	2061	2080	2070	4	620	100	1450	5	1	3720000	77	82.80	1.04	12	0.00	25.00	1983.00	2190	20240719	-5.48	2065	20241121	0.24	2190	-5.48	20240719	2065	0.24	20241121	2240	-7.59	20240102	2065	0.24	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
17	20241230	091344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.00	0	0	2081	2077	2071	2067	2061	2080	2070	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.00	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20240102	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
18	20241227	161336	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2075	5	2	0.24	9886910	4784	131.54	2075	2075	2065	2690	1450	2070	2066.66	0.00	0	-1197	2076	2072	2071	2067	2066	2072	2067	4	620	100	1440	5	1	3720000	77	83.00	1.05	12	0.13	25.00	1983.00	2190	20240719	-5.25	2065	20241227	0.48	2190	-5.25	20240719	2065	0.48	20241227	2240	-7.37	20231227	2065	0.48	20241227	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
19	20241227	151336	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2065	-5	5	-0.24	9833190	4758	130.82	2075	2075	2065	2690	1450	2070	2066.66	0.00	0	-1174	2076	2072	2071	2067	2066	2072	2067	4	620	100	1440	5	1	3720000	77	82.60	1.04	12	0.13	25.00	1983.00	2190	20240719	-5.71	2065	20241227	0.00	2190	-5.71	20240719	2065	0.00	20241227	2240	-7.81	20231227	2065	0.00	20241227	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
20	20241227	141338	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2065	-5	5	-0.24	5306710	2566	70.55	2075	2075	2065	2690	1450	2070	2068.09	0.00	0	-982	2076	2072	2071	2067	2066	2072	2067	4	620	100	1440	5	1	3720000	77	82.60	1.04	12	0.07	25.00	1983.00	2190	20240719	-5.71	2065	20241227	0.00	2190	-5.71	20240719	2065	0.00	20241227	2240	-7.81	20231227	2065	0.00	20241227	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
21	20241227	131336	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2065	-5	5	-0.24	2756435	1331	36.60	2075	2075	2065	2690	1450	2070	2070.95	0.00	0	-778	2076	2072	2071	2067	2066	2072	2067	4	620	100	1440	5	1	3720000	77	82.60	1.04	12	0.04	25.00	1983.00	2190	20240719	-5.71	2065	20241227	0.00	2190	-5.71	20240719	2065	0.00	20241227	2240	-7.81	20231227	2065	0.00	20241227	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
22	20241227	121337	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2065	-5	5	-0.24	2334675	1127	30.99	2075	2075	2065	2690	1450	2070	2071.58	0.00	0	-574	2076	2072	2071	2067	2066	2072	2067	4	620	100	1440	5	1	3720000	77	82.60	1.04	12	0.03	25.00	1983.00	2190	20240719	-5.71	2065	20241227	0.00	2190	-5.71	20240719	2065	0.00	20241227	2240	-7.81	20231227	2065	0.00	20241227	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
23	20241227	111336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	1940020	936	25.74	2075	2075	2070	2690	1450	2070	2072.67	0.00	0	-371	2076	2072	2071	2067	2066	2072	2067	4	620	100	1440	5	1	3720000	77	82.80	1.04	12	0.03	25.00	1983.00	2190	20240719	-5.48	2065	20241121	0.24	2190	-5.48	20240719	2065	0.24	20241121	2240	-7.59	20231227	2065	0.24	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
24	20241227	101336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	1443220	696	19.14	2075	2075	2070	2690	1450	2070	2073.59	0.00	0	-180	2076	2072	2071	2067	2066	2072	2067	4	620	100	1440	5	1	3720000	77	82.80	1.04	12	0.02	25.00	1983.00	2190	20240719	-5.48	2065	20241121	0.24	2190	-5.48	20240719	2065	0.24	20241121	2240	-7.59	20231227	2065	0.24	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
25	20241227	091340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	840375	405	11.14	2075	2075	2075	2690	1450	2070	2075.00	0.00	0	0	2076	2072	2071	2067	2066	2072	2067	4	620	100	1440	5	1	3720000	77	83.00	1.05	12	0.01	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231227	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
26	20241226	161329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	7529590	3637	266.64	2070	2075	2070	2700	1460	2080	2070.27	0.00	0	-2687	2083	2081	2078	2076	2073	2082	2077	4	620	100	1450	5	1	3720000	77	82.80	1.04	12	0.10	25.00	1983.00	2190	20240719	-5.48	2065	20241121	0.24	2190	-5.48	20240719	2065	0.24	20241121	2240	-7.59	20231226	2065	0.24	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
27	20241226	151327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	4418380	2134	156.45	2070	2075	2070	2700	1460	2080	2070.47	0.00	0	-1184	2083	2081	2078	2076	2073	2082	2077	4	620	100	1450	5	1	3720000	77	82.80	1.04	12	0.06	25.00	1983.00	2190	20240719	-5.48	2065	20241121	0.24	2190	-5.48	20240719	2065	0.24	20241121	2240	-7.59	20231226	2065	0.24	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
28	20241226	141325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	3729070	1801	132.04	2070	2075	2070	2700	1460	2080	2070.56	0.00	0	-992	2083	2081	2078	2076	2073	2082	2077	4	620	100	1450	5	1	3720000	77	82.80	1.04	12	0.05	25.00	1983.00	2190	20240719	-5.48	2065	20241121	0.24	2190	-5.48	20240719	2065	0.24	20241121	2240	-7.59	20231226	2065	0.24	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
29	20241226	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	3327490	1607	117.82	2070	2075	2070	2700	1460	2080	2070.62	0.00	0	-798	2083	2081	2078	2076	2073	2082	2077	4	620	100	1450	5	1	3720000	77	82.80	1.04	12	0.04	25.00	1983.00	2190	20240719	-5.48	2065	20241121	0.24	2190	-5.48	20240719	2065	0.24	20241121	2240	-7.59	20231226	2065	0.24	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
30	20241226	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	2080350	1005	73.68	2070	2070	2070	2700	1460	2080	2070.00	0.00	0	-580	2083	2081	2078	2076	2073	2082	2077	4	620	100	1450	5	1	3720000	77	82.80	1.04	12	0.03	25.00	1983.00	2190	20240719	-5.48	2065	20241121	0.24	2190	-5.48	20240719	2065	0.24	20241121	2240	-7.59	20231226	2065	0.24	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
31	20241226	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	1682910	813	59.60	2070	2070	2070	2700	1460	2080	2070.00	0.00	0	-388	2083	2081	2078	2076	2073	2082	2077	4	620	100	1450	5	1	3720000	77	82.80	1.04	12	0.02	25.00	1983.00	2190	20240719	-5.48	2065	20241121	0.24	2190	-5.48	20240719	2065	0.24	20241121	2240	-7.59	20231226	2065	0.24	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
32	20241226	101326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	1281330	619	45.38	2070	2070	2070	2700	1460	2080	2070.00	0.00	0	-194	2083	2081	2078	2076	2073	2082	2077	4	620	100	1450	5	1	3720000	77	82.80	1.04	12	0.02	25.00	1983.00	2190	20240719	-5.48	2065	20241121	0.24	2190	-5.48	20240719	2065	0.24	20241121	2240	-7.59	20231226	2065	0.24	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
33	20241226	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.00	0	0	2083	2081	2078	2076	2073	2082	2077	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.00	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2190	-5.02	20240719	2065	0.73	20241121	2240	-7.14	20231226	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
34	20241224	161324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	2830400	1364	1074.02	2075	2080	2075	2695	1455	2075	2075.07	0.00	0	-1251	2075	2075	2075	2075	2075	2075	2075	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.04	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2190	-5.02	20240719	2065	0.73	20241121	2240	-7.14	20231226	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
35	20241224	151324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	2639400	1272	1001.57	2075	2075	2075	2695	1455	2075	2075.00	0.00	0	-1179	2075	2075	2075	2075	2075	2075	2075	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.03	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231226	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
36	20241224	141321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	728325	351	276.38	2075	2075	2075	2695	1455	2075	2075.00	0.00	0	-278	2075	2075	2075	2075	2075	2075	2075	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.01	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231226	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
37	20241224	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	186750	90	70.87	2075	2075	2075	2695	1455	2075	2075.00	0.00	0	-17	2075	2075	2075	2075	2075	2075	2075	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.00	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231226	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
38	20241224	121325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	186750	90	70.87	2075	2075	2075	2695	1455	2075	2075.00	0.00	0	-17	2075	2075	2075	2075	2075	2075	2075	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.00	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231226	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
39	20241224	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	2075	1	0.79	2075	2075	2075	2695	1455	2075	2075.00	0.00	0	0	2075	2075	2075	2075	2075	2075	2075	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.00	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231226	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
40	20241224	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	2075	1	0.79	2075	2075	2075	2695	1455	2075	2075.00	0.00	0	0	2075	2075	2075	2075	2075	2075	2075	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.00	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231226	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
41	20241224	091330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	2075	1	0.79	2075	2075	2075	2695	1455	2075	2075.00	0.00	0	0	2075	2075	2075	2075	2075	2075	2075	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.00	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231226	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
42	20241223	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	263525	127	2.88	2075	2075	2075	2695	1455	2075	2075.00	0.00	0	17	2081	2077	2076	2072	2071	2077	2072	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.00	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231226	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
43	20241223	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	263525	127	2.88	2075	2075	2075	2695	1455	2075	2075.00	0.00	0	17	2081	2077	2076	2072	2071	2077	2072	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.00	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231226	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
44	20241223	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	263525	127	2.88	2075	2075	2075	2695	1455	2075	2075.00	0.00	0	17	2081	2077	2076	2072	2071	2077	2072	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.00	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231226	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
45	20241223	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	263525	127	2.88	2075	2075	2075	2695	1455	2075	2075.00	0.00	0	17	2081	2077	2076	2072	2071	2077	2072	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.00	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231226	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
46	20241223	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	253150	122	2.76	2075	2075	2075	2695	1455	2075	2075.00	0.00	0	17	2081	2077	2076	2072	2071	2077	2072	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.00	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231226	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
47	20241223	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	253150	122	2.76	2075	2075	2075	2695	1455	2075	2075.00	0.00	0	17	2081	2077	2076	2072	2071	2077	2072	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.00	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231226	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
48	20241223	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	207500	100	2.27	2075	2075	2075	2695	1455	2075	2075.00	0.00	0	0	2081	2077	2076	2072	2071	2077	2072	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.00	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231226	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
49	20241223	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.00	0	0	2081	2077	2076	2072	2071	2077	2072	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.00	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231226	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
50	20241220	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	9159075	4414	21.61	2075	2080	2075	2690	1450	2070	2075.01	0.00	0	0	2076	2072	2071	2067	2066	2072	2067	4	620	100	1440	5	1	3720000	77	83.00	1.05	12	0.12	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231220	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
51	20241220	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	7920300	3817	18.69	2075	2080	2075	2690	1450	2070	2075.01	0.00	0	0	2076	2072	2071	2067	2066	2072	2067	4	620	100	1440	5	1	3720000	77	83.00	1.05	12	0.10	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231220	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
52	20241220	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	7768825	3744	18.33	2075	2080	2075	2690	1450	2070	2075.01	0.00	0	0	2076	2072	2071	2067	2066	2072	2067	4	620	100	1440	5	1	3720000	77	83.00	1.05	12	0.10	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231220	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
53	20241220	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	7312325	3524	17.25	2075	2080	2075	2690	1450	2070	2075.01	0.00	0	0	2076	2072	2071	2067	2066	2072	2067	4	620	100	1440	5	1	3720000	77	83.00	1.05	12	0.09	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231220	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
54	20241220	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	7071625	3408	16.69	2075	2080	2075	2690	1450	2070	2075.01	0.00	0	0	2076	2072	2071	2067	2066	2072	2067	4	620	100	1440	5	1	3720000	77	83.00	1.05	12	0.09	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231220	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
55	20241220	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	6911825	3331	16.31	2075	2075	2075	2690	1450	2070	2075.00	0.00	0	0	2076	2072	2071	2067	2066	2072	2067	4	620	100	1440	5	1	3720000	77	83.00	1.05	12	0.09	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231220	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
56	20241220	101305	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	0.00	0	0	2076	2072	2071	2067	2066	2072	2067	4	620	100	1440	5	1	3720000	77	82.80	1.04	12	0.00	25.00	1983.00	2190	20240719	-5.48	2065	20241121	0.24	2190	-5.48	20240719	2065	0.24	20241121	2240	-7.59	20231220	2065	0.24	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
57	20241220	091307	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	0.00	0	0	2076	2072	2071	2067	2066	2072	2067	4	620	100	1440	5	1	3720000	77	82.80	1.04	12	0.00	25.00	1983.00	2190	20240719	-5.48	2065	20241121	0.24	2190	-5.48	20240719	2065	0.24	20241121	2240	-7.59	20231220	2065	0.24	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
58	20241219	161300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	42298515	20425	94.04	2070	2075	2070	2690	1450	2070	2070.92	0.00	0	-288	2076	2072	2071	2067	2066	2072	2067	4	620	100	1440	5	1	3720000	77	82.80	1.04	12	0.55	25.00	1983.00	2190	20240719	-5.48	2065	20241121	0.24	2190	-5.48	20240719	2065	0.24	20241121	2240	-7.59	20231219	2065	0.24	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
59	20241219	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	42298515	20425	94.04	2070	2075	2070	2690	1450	2070	2070.92	0.00	0	-288	2076	2072	2071	2067	2066	2072	2067	4	620	100	1440	5	1	3720000	77	82.80	1.04	12	0.55	25.00	1983.00	2190	20240719	-5.48	2065	20241121	0.24	2190	-5.48	20240719	2065	0.24	20241121	2240	-7.59	20231219	2065	0.24	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
60	20241219	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	42298515	20425	94.04	2070	2075	2070	2690	1450	2070	2070.92	0.00	0	-288	2076	2072	2071	2067	2066	2072	2067	4	620	100	1440	5	1	3720000	77	82.80	1.04	12	0.55	25.00	1983.00	2190	20240719	-5.48	2065	20241121	0.24	2190	-5.48	20240719	2065	0.24	20241121	2240	-7.59	20231219	2065	0.24	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
61	20241219	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	41400135	19991	92.04	2070	2075	2070	2690	1450	2070	2070.94	0.00	0	-288	2076	2072	2071	2067	2066	2072	2067	4	620	100	1440	5	1	3720000	77	83.00	1.05	12	0.54	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231219	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
62	20241219	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	28210960	13628	62.74	2070	2075	2070	2690	1450	2070	2070.07	0.00	0	-288	2076	2072	2071	2067	2066	2072	2067	4	620	100	1440	5	1	3720000	77	82.80	1.04	12	0.37	25.00	1983.00	2190	20240719	-5.48	2065	20241121	0.24	2190	-5.48	20240719	2065	0.24	20241121	2240	-7.59	20231219	2065	0.24	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
63	20241219	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	24476680	11824	54.44	2070	2075	2070	2690	1450	2070	2070.08	0.00	0	-288	2076	2072	2071	2067	2066	2072	2067	4	620	100	1440	5	1	3720000	77	82.80	1.04	12	0.32	25.00	1983.00	2190	20240719	-5.48	2065	20241121	0.24	2190	-5.48	20240719	2065	0.24	20241121	2240	-7.59	20231219	2065	0.24	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
64	20241219	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	23535900	11370	52.35	2070	2070	2070	2690	1450	2070	2070.00	0.00	0	-288	2076	2072	2071	2067	2066	2072	2067	4	620	100	1440	5	1	3720000	77	82.80	1.04	12	0.31	25.00	1983.00	2190	20240719	-5.48	2065	20241121	0.24	2190	-5.48	20240719	2065	0.24	20241121	2240	-7.59	20231219	2065	0.24	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
65	20241219	091302	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	0.00	0	0	2076	2072	2071	2067	2066	2072	2067	4	620	100	1440	5	1	3720000	77	82.80	1.04	12	0.00	25.00	1983.00	2190	20240719	-5.48	2065	20241121	0.24	2190	-5.48	20240719	2065	0.24	20241121	2240	-7.59	20231219	2065	0.24	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
66	20241218	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	44961615	21720	284.70	2075	2075	2070	2695	1455	2075	2070.06	0.00	0	268	2088	2081	2078	2071	2068	2080	2070	4	620	100	1450	5	1	3720000	77	82.80	1.04	12	0.58	25.00	1983.00	2190	20240719	-5.48	2065	20241121	0.24	2190	-5.48	20240719	2065	0.24	20241121	2240	-7.59	20231218	2065	0.24	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
67	20241218	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	39803175	19228	252.04	2075	2075	2070	2695	1455	2075	2070.06	0.00	0	718	2088	2081	2078	2071	2068	2080	2070	4	620	100	1450	5	1	3720000	77	82.80	1.04	12	0.52	25.00	1983.00	2190	20240719	-5.48	2065	20241121	0.24	2190	-5.48	20240719	2065	0.24	20241121	2240	-7.59	20231218	2065	0.24	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
68	20241218	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	2526365	1220	15.99	2075	2075	2070	2695	1455	2075	2070.79	0.00	0	0	2088	2081	2078	2071	2068	2080	2070	4	620	100	1450	5	1	3720000	77	82.80	1.04	12	0.03	25.00	1983.00	2190	20240719	-5.48	2065	20241121	0.24	2190	-5.48	20240719	2065	0.24	20241121	2240	-7.59	20231218	2065	0.24	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
69	20241218	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	433595	209	2.74	2075	2075	2070	2695	1455	2075	2074.62	0.00	0	0	2088	2081	2078	2071	2068	2080	2070	4	620	100	1450	5	1	3720000	77	82.80	1.04	12	0.01	25.00	1983.00	2190	20240719	-5.48	2065	20241121	0.24	2190	-5.48	20240719	2065	0.24	20241121	2240	-7.59	20231218	2065	0.24	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
70	20241218	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	400475	193	2.53	2075	2075	2075	2695	1455	2075	2075.00	0.00	0	0	2088	2081	2078	2071	2068	2080	2070	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.01	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231218	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
71	20241218	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	400475	193	2.53	2075	2075	2075	2695	1455	2075	2075.00	0.00	0	0	2088	2081	2078	2071	2068	2080	2070	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.01	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231218	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
72	20241218	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	101675	49	0.64	2075	2075	2075	2695	1455	2075	2075.00	0.00	0	0	2088	2081	2078	2071	2068	2080	2070	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.00	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231218	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
73	20241218	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.00	0	0	2088	2081	2078	2071	2068	2080	2070	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.00	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231218	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
74	20241217	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	15830230	7629	10450.69	2085	2085	2075	2710	1460	2085	2075.01	0.00	0	9	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	77	83.00	1.05	12	0.21	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231218	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
75	20241217	151258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	15830230	7629	10450.69	2085	2085	2075	2710	1460	2085	2075.01	0.00	0	9	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	77	83.00	1.05	12	0.21	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231218	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
76	20241217	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	15830230	7629	10450.69	2085	2085	2075	2710	1460	2085	2075.01	0.00	0	9	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	77	83.00	1.05	12	0.21	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231218	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
77	20241217	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	15830230	7629	10450.69	2085	2085	2075	2710	1460	2085	2075.01	0.00	0	9	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	77	83.00	1.05	12	0.21	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231218	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
78	20241217	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	15830230	7629	10450.69	2085	2085	2075	2710	1460	2085	2075.01	0.00	0	9	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	77	83.00	1.05	12	0.21	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231218	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
79	20241217	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	20805	10	13.70	2085	2085	2080	2710	1460	2085	2080.50	0.00	0	9	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	77	83.20	1.05	12	0.00	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2190	-5.02	20240719	2065	0.73	20241121	2240	-7.14	20231218	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
80	20241217	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2085	1	1.37	2085	2085	2085	2710	1460	2085	2085.00	0.00	0	0	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	78	83.40	1.05	12	0.00	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231218	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
81	20241217	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.00	0	0	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	78	83.40	1.05	12	0.00	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231218	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
82	20241216	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	151675	73	8.53	2085	2085	2075	2710	1460	2085	2077.74	0.00	0	0	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	78	83.40	1.05	12	0.00	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231218	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
83	20241216	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	116230	56	6.54	2085	2085	2075	2710	1460	2085	2075.54	0.00	0	0	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	77	83.00	1.05	12	0.00	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231218	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
84	20241216	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	6255	3	0.35	2085	2085	2085	2710	1460	2085	2085.00	0.00	0	0	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	78	83.40	1.05	12	0.00	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231218	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
85	20241216	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.00	0	0	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	78	83.40	1.05	12	0.00	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231218	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
86	20241216	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.00	0	0	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	78	83.40	1.05	12	0.00	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231218	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
87	20241216	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.00	0	0	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	78	83.40	1.05	12	0.00	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231218	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
88	20241216	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.00	0	0	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	78	83.40	1.05	12	0.00	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231218	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
89	20241216	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.00	0	0	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	78	83.40	1.05	12	0.00	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231218	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
90	20241213	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1776210	856	73.92	2075	2085	2075	2710	1460	2085	2075.01	0.00	0	-819	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	78	83.40	1.05	12	0.02	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231213	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
91	20241213	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	1699425	819	70.73	2075	2075	2075	2710	1460	2085	2075.00	0.00	0	-819	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	77	83.00	1.05	12	0.02	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231213	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
92	20241213	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	1682825	811	70.03	2075	2075	2075	2710	1460	2085	2075.00	0.00	0	-811	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	77	83.00	1.05	12	0.02	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231213	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
93	20241213	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	1292725	623	53.80	2075	2075	2075	2710	1460	2085	2075.00	0.00	0	-623	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	77	83.00	1.05	12	0.02	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231213	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
94	20241213	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	886025	427	36.87	2075	2075	2075	2710	1460	2085	2075.00	0.00	0	-427	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	77	83.00	1.05	12	0.01	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231213	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
95	20241213	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	479325	231	19.95	2075	2075	2075	2710	1460	2085	2075.00	0.00	0	-231	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	77	83.00	1.05	12	0.01	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231213	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
96	20241213	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	58100	28	2.42	2075	2075	2075	2710	1460	2085	2075.00	0.00	0	-28	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	77	83.00	1.05	12	0.00	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231213	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
97	20241213	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.00	0	0	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	78	83.40	1.05	12	0.00	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231213	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
98	20241212	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2404955	1158	37.98	2085	2085	2075	2710	1460	2085	2076.82	0.00	0	-936	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	78	83.40	1.05	12	0.03	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231212	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
99	20241212	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	2402870	1157	37.95	2085	2085	2075	2710	1460	2085	2076.81	0.00	0	-936	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	77	83.00	1.05	12	0.03	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231212	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
100	20241212	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	2380045	1146	37.59	2085	2085	2075	2710	1460	2085	2076.83	0.00	0	-925	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	77	83.00	1.05	12	0.03	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231212	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
101	20241212	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	1915245	922	30.24	2085	2085	2075	2710	1460	2085	2077.27	0.00	0	-701	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	77	83.00	1.05	12	0.02	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231212	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
102	20241212	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	1450445	698	22.89	2085	2085	2075	2710	1460	2085	2078.00	0.00	0	-477	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	77	83.00	1.05	12	0.02	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231212	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
103	20241212	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	954520	459	15.05	2085	2085	2075	2710	1460	2085	2079.56	0.00	0	-253	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	77	83.00	1.05	12	0.01	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231212	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
104	20241212	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	208500	100	3.28	2085	2085	2085	2710	1460	2085	2085.00	0.00	0	0	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	78	83.40	1.05	12	0.00	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231212	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
105	20241212	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.00	0	0	2091	2087	2081	2077	2071	2090	2080	4	625	100	1450	5	1	3720000	78	83.40	1.05	12	0.00	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231212	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
106	20241211	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	6337575	3049	25.14	2085	2085	2075	2710	1460	2085	2078.57	0.00	0	-385	2095	2090	2080	2075	2065	2092	2077	4	625	100	1450	5	1	3720000	78	83.40	1.05	12	0.08	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231211	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
107	20241211	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	6171385	2969	24.48	2085	2085	2075	2710	1460	2085	2078.61	0.00	0	-385	2095	2090	2080	2075	2065	2092	2077	4	625	100	1450	5	1	3720000	77	83.00	1.05	12	0.08	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231211	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
108	20241211	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	4691910	2256	18.60	2085	2085	2075	2710	1460	2085	2079.75	0.00	0	-200	2095	2090	2080	2075	2065	2092	2077	4	625	100	1450	5	1	3720000	77	83.00	1.05	12	0.06	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231211	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
109	20241211	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	3263925	1568	12.93	2085	2085	2075	2710	1460	2085	2081.58	0.00	0	0	2095	2090	2080	2075	2065	2092	2077	4	625	100	1450	5	1	3720000	77	83.20	1.05	12	0.04	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2190	-5.02	20240719	2065	0.73	20241121	2240	-7.14	20231211	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
110	20241211	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	2244725	1078	8.89	2085	2085	2075	2710	1460	2085	2082.31	0.00	0	0	2095	2090	2080	2075	2065	2092	2077	4	625	100	1450	5	1	3720000	77	83.20	1.05	12	0.03	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2190	-5.02	20240719	2065	0.73	20241121	2240	-7.14	20231211	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
111	20241211	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1344085	645	5.32	2085	2085	2075	2710	1460	2085	2083.85	0.00	0	0	2095	2090	2080	2075	2065	2092	2077	4	625	100	1450	5	1	3720000	78	83.40	1.05	12	0.02	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231211	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
112	20241211	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	927085	445	3.67	2085	2085	2075	2710	1460	2085	2083.34	0.00	0	0	2095	2090	2080	2075	2065	2092	2077	4	625	100	1450	5	1	3720000	78	83.40	1.05	12	0.01	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231211	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
113	20241211	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.00	0	0	2095	2090	2080	2075	2065	2092	2077	4	625	100	1450	5	1	3720000	78	83.40	1.05	12	0.00	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231211	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
114	20241210	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	25218490	12130	55.75	2075	2085	2070	2700	1460	2080	2079.02	0.00	0	-188	2090	2085	2075	2070	2060	2087	2072	4	620	100	1450	5	1	3720000	78	83.40	1.05	12	0.33	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231211	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
115	20241210	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	24993390	12022	55.26	2075	2080	2070	2700	1460	2080	2078.97	0.00	0	-180	2090	2085	2075	2070	2060	2087	2072	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.32	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231211	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
116	20241210	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	11276285	5426	24.94	2075	2080	2070	2700	1460	2080	2078.19	0.00	0	-1	2090	2085	2075	2070	2060	2087	2072	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.15	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2190	-5.02	20240719	2065	0.73	20241121	2240	-7.14	20231211	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
117	20241210	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	7008125	3374	15.51	2075	2080	2070	2700	1460	2080	2077.10	0.00	0	-1	2090	2085	2075	2070	2060	2087	2072	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.09	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2190	-5.02	20240719	2065	0.73	20241121	2240	-7.14	20231211	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
118	20241210	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	7008125	3374	15.51	2075	2080	2070	2700	1460	2080	2077.10	0.00	0	-1	2090	2085	2075	2070	2060	2087	2072	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.09	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2190	-5.02	20240719	2065	0.73	20241121	2240	-7.14	20231211	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
119	20241210	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	2055645	993	4.56	2075	2080	2070	2700	1460	2080	2070.14	0.00	0	0	2090	2085	2075	2070	2060	2087	2072	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.03	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2190	-5.02	20240719	2065	0.73	20241121	2240	-7.14	20231211	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
120	20241210	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	2055645	993	4.56	2075	2080	2070	2700	1460	2080	2070.14	0.00	0	0	2090	2085	2075	2070	2060	2087	2072	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.03	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2190	-5.02	20240719	2065	0.73	20241121	2240	-7.14	20231211	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
121	20241210	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.00	0	0	2090	2085	2075	2070	2060	2087	2072	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.00	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2190	-5.02	20240719	2065	0.73	20241121	2240	-7.14	20231211	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
122	20241209	161228	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2080	0	3	0.00	45067170	21756	135.58	2080	2080	2065	2700	1460	2080	2071.48	0.00	0	-759	2090	2085	2080	2075	2070	2085	2075	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.58	25.00	1983.00	2190	20240719	-5.02	2065	20241209	0.73	2190	-5.02	20240719	2065	0.73	20241209	2240	-7.14	20231211	2065	0.73	20241209	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
123	20241209	151231	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2075	-5	5	-0.24	45065090	21755	135.57	2080	2080	2065	2700	1460	2080	2071.48	0.00	0	-759	2090	2085	2080	2075	2070	2085	2075	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.58	25.00	1983.00	2190	20240719	-5.25	2065	20241209	0.48	2190	-5.25	20240719	2065	0.48	20241209	2240	-7.37	20231211	2065	0.48	20241209	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
124	20241209	141229	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2070	-10	5	-0.48	45033965	21740	135.48	2080	2080	2065	2700	1460	2080	2071.48	0.00	0	-759	2090	2085	2080	2075	2070	2085	2075	4	620	100	1450	5	1	3720000	77	82.80	1.04	12	0.58	25.00	1983.00	2190	20240719	-5.48	2065	20241209	0.24	2190	-5.48	20240719	2065	0.24	20241209	2240	-7.59	20231211	2065	0.24	20241209	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
125	20241209	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	1925300	929	5.79	2080	2080	2070	2700	1460	2080	2072.44	0.00	0	-630	2090	2085	2080	2075	2070	2085	2075	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.02	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231211	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
126	20241209	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	1403525	677	4.22	2080	2080	2070	2700	1460	2080	2073.15	0.00	0	-378	2090	2085	2080	2075	2070	2085	2075	4	620	100	1450	5	1	3720000	77	82.80	1.04	12	0.02	25.00	1983.00	2190	20240719	-5.48	2065	20241121	0.24	2190	-5.48	20240719	2065	0.24	20241121	2240	-7.59	20231211	2065	0.24	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
127	20241209	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	477260	230	1.43	2080	2080	2070	2700	1460	2080	2075.04	0.00	0	-126	2090	2085	2080	2075	2070	2085	2075	4	620	100	1450	5	1	3720000	77	82.80	1.04	12	0.01	25.00	1983.00	2190	20240719	-5.48	2065	20241121	0.24	2190	-5.48	20240719	2065	0.24	20241121	2240	-7.59	20231211	2065	0.24	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
128	20241209	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.00	0	0	2090	2085	2080	2075	2070	2085	2075	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.00	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2190	-5.02	20240719	2065	0.73	20241121	2240	-7.14	20231211	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
129	20241209	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.00	0	0	2090	2085	2080	2075	2070	2085	2075	4	620	100	1450	5	1	3720000	77	83.20	1.05	12	0.00	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2190	-5.02	20240719	2065	0.73	20241121	2240	-7.14	20231211	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
130	20241206	161218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	33375040	16047	80235.00	2080	2085	2075	2710	1460	2085	2079.83	0.00	0	0	2091	2087	2086	2082	2081	2087	2082	4	625	100	1450	5	1	3720000	77	83.20	1.05	12	0.43	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2190	-5.02	20240719	2065	0.73	20241121	2240	-7.14	20231206	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
131	20241206	151223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	32543040	15647	78235.00	2080	2085	2075	2710	1460	2085	2079.83	0.00	0	0	2091	2087	2086	2082	2081	2087	2082	4	625	100	1450	5	1	3720000	77	83.00	1.05	12	0.42	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231206	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
132	20241206	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	31491015	15140	75700.00	2080	2085	2075	2710	1460	2085	2079.99	0.00	0	0	2091	2087	2086	2082	2081	2087	2082	4	625	100	1450	5	1	3720000	77	83.00	1.05	12	0.41	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231206	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
133	20241206	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	31412165	15102	75510.00	2080	2085	2080	2710	1460	2085	2080.00	0.00	0	0	2091	2087	2086	2082	2081	2087	2082	4	625	100	1450	5	1	3720000	77	83.20	1.05	12	0.41	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2190	-5.02	20240719	2065	0.73	20241121	2240	-7.14	20231206	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
134	20241206	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	31412165	15102	75510.00	2080	2085	2080	2710	1460	2085	2080.00	0.00	0	0	2091	2087	2086	2082	2081	2087	2082	4	625	100	1450	5	1	3720000	77	83.20	1.05	12	0.41	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2190	-5.02	20240719	2065	0.73	20241121	2240	-7.14	20231206	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
135	20241206	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	31412165	15102	75510.00	2080	2085	2080	2710	1460	2085	2080.00	0.00	0	0	2091	2087	2086	2082	2081	2087	2082	4	625	100	1450	5	1	3720000	77	83.20	1.05	12	0.41	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2190	-5.02	20240719	2065	0.73	20241121	2240	-7.14	20231206	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
136	20241206	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	31204165	15002	75010.00	2080	2085	2080	2710	1460	2085	2080.00	0.00	0	0	2091	2087	2086	2082	2081	2087	2082	4	625	100	1450	5	1	3720000	77	83.20	1.05	12	0.40	25.00	1983.00	2190	20240719	-5.02	2065	20241121	0.73	2190	-5.02	20240719	2065	0.73	20241121	2240	-7.14	20231206	2065	0.73	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
137	20241206	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.00	0	0	2091	2087	2086	2082	2081	2087	2082	4	625	100	1450	5	1	3720000	78	83.40	1.05	12	0.00	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231206	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
138	20241205	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	41705	20	0.24	2090	2090	2085	2695	1455	2075	2085.25	0.00	0	0	2101	2087	2081	2067	2061	2085	2065	4	620	100	1450	5	1	3720000	78	83.40	1.05	12	0.00	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231205	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
139	20241205	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	41705	20	0.24	2090	2090	2085	2695	1455	2075	2085.25	0.00	0	0	2101	2087	2081	2067	2061	2085	2065	4	620	100	1450	5	1	3720000	78	83.40	1.05	12	0.00	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231205	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
140	20241205	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	41705	20	0.24	2090	2090	2085	2695	1455	2075	2085.25	0.00	0	0	2101	2087	2081	2067	2061	2085	2065	4	620	100	1450	5	1	3720000	78	83.40	1.05	12	0.00	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231205	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
141	20241205	131159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	41705	20	0.24	2090	2090	2085	2695	1455	2075	2085.25	0.00	0	0	2101	2087	2081	2067	2061	2085	2065	4	620	100	1450	5	1	3720000	78	83.40	1.05	12	0.00	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231205	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
142	20241205	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	41705	20	0.24	2090	2090	2085	2695	1455	2075	2085.25	0.00	0	0	2101	2087	2081	2067	2061	2085	2065	4	620	100	1450	5	1	3720000	78	83.40	1.05	12	0.00	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231205	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
143	20241205	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	41705	20	0.24	2090	2090	2085	2695	1455	2075	2085.25	0.00	0	0	2101	2087	2081	2067	2061	2085	2065	4	620	100	1450	5	1	3720000	78	83.40	1.05	12	0.00	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231205	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
144	20241205	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	41705	20	0.24	2090	2090	2085	2695	1455	2075	2085.25	0.00	0	0	2101	2087	2081	2067	2061	2085	2065	4	620	100	1450	5	1	3720000	78	83.40	1.05	12	0.00	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231205	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
145	20241205	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.00	0	0	2101	2087	2081	2067	2061	2085	2065	4	620	100	1450	5	1	3720000	77	83.00	1.05	12	0.00	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231205	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
146	20241204	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	17185830	8237	200.61	2095	2095	2075	2720	1470	2095	2086.42	0.00	0	-29	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	3720000	77	83.00	1.05	12	0.22	25.00	1983.00	2190	20240719	-5.25	2065	20241121	0.48	2190	-5.25	20240719	2065	0.48	20241121	2240	-7.37	20231204	2065	0.48	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
147	20241204	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	16819000	8061	196.32	2095	2095	2075	2720	1470	2095	2086.47	0.00	0	-16	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	3720000	78	83.40	1.05	12	0.22	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231204	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
148	20241204	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	13526665	6480	157.82	2095	2095	2075	2720	1470	2095	2087.45	0.00	0	-29	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	3720000	78	83.40	1.05	12	0.17	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231204	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
149	20241204	131133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	11031810	5283	128.67	2095	2095	2075	2720	1470	2095	2088.17	0.00	0	-29	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	3720000	78	83.40	1.05	12	0.14	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231204	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
150	20241204	121128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	8785075	4205	102.41	2095	2095	2075	2720	1470	2095	2089.20	0.00	0	-29	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	3720000	78	83.40	1.05	12	0.11	25.00	1983.00	2190	20240719	-4.79	2065	20241121	0.97	2190	-4.79	20240719	2065	0.97	20241121	2240	-6.92	20231204	2065	0.97	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
151	20241204	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	5095695	2438	59.38	2095	2095	2075	2720	1470	2095	2090.11	0.00	0	-11	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	3720000	78	83.60	1.05	12	0.07	25.00	1983.00	2190	20240719	-4.57	2065	20241121	1.21	2190	-4.57	20240719	2065	1.21	20241121	2240	-6.70	20231204	2065	1.21	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
152	20241204	101117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	2647345	1266	30.83	2095	2095	2075	2720	1470	2095	2091.11	0.00	0	-11	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	3720000	78	83.60	1.05	12	0.03	25.00	1983.00	2190	20240719	-4.57	2065	20241121	1.21	2190	-4.57	20240719	2065	1.21	20241121	2240	-6.70	20231204	2065	1.21	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
153	20241204	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	307095	147	3.58	2095	2095	2075	2720	1470	2095	2089.08	0.00	0	-10	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	3720000	78	83.60	1.05	12	0.00	25.00	1983.00	2190	20240719	-4.57	2065	20241121	1.21	2190	-4.57	20240719	2065	1.21	20241121	2240	-6.70	20231204	2065	1.21	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
154	20241203	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	8588485	4106	136.23	2095	2095	2085	2720	1470	2095	2091.69	0.00	0	2925	2105	2100	2095	2090	2085	2097	2087	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.11	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231204	2065	1.45	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
155	20241203	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	8500495	4064	134.84	2095	2095	2085	2720	1470	2095	2091.66	0.00	0	2883	2105	2100	2095	2090	2085	2097	2087	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.11	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231204	2065	1.45	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
156	20241203	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	7484420	3579	118.75	2095	2095	2085	2720	1470	2095	2091.20	0.00	0	2398	2105	2100	2095	2090	2085	2097	2087	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.10	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231204	2065	1.45	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
157	20241203	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	6424820	3073	101.96	2095	2095	2085	2720	1470	2095	2090.73	0.00	0	1923	2105	2100	2095	2090	2085	2097	2087	4	625	100	1460	5	1	3720000	78	83.60	1.05	12	0.08	25.00	1983.00	2190	20240719	-4.57	2065	20241121	1.21	2190	-4.57	20240719	2065	1.21	20241121	2240	-6.70	20231204	2065	1.21	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
158	20241203	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	3194875	1525	50.60	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	1525	2105	2100	2095	2090	2085	2097	2087	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.04	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231204	2065	1.45	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
159	20241203	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2189275	1045	34.67	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	1045	2105	2100	2095	2090	2085	2097	2087	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.03	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231204	2065	1.45	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
160	20241203	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1204625	575	19.08	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	575	2105	2100	2095	2090	2085	2097	2087	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.02	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231204	2065	1.45	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
161	20241203	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	199025	95	3.15	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	95	2105	2100	2095	2090	2085	2097	2087	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.00	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231204	2065	1.45	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
162	20241202	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	6315975	3014	73.24	2100	2100	2090	2720	1470	2095	2095.55	0.00	0	2993	2111	2102	2091	2082	2071	2097	2077	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.08	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231204	2065	1.45	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
163	20241202	151408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	6230080	2973	72.25	2100	2100	2090	2720	1470	2095	2095.55	0.00	0	2952	2111	2102	2091	2082	2071	2097	2077	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.08	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231204	2065	1.45	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
164	20241202	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	5178390	2471	60.05	2100	2100	2090	2720	1470	2095	2095.67	0.00	0	2450	2111	2102	2091	2082	2071	2097	2077	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.07	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231204	2065	1.45	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
165	20241202	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	4135080	1973	47.95	2100	2100	2090	2720	1470	2095	2095.83	0.00	0	1952	2111	2102	2091	2082	2071	2097	2077	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.05	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231204	2065	1.45	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
166	20241202	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	3083390	1471	35.75	2100	2100	2090	2720	1470	2095	2096.12	0.00	0	1450	2111	2102	2091	2082	2071	2097	2077	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.04	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231204	2065	1.45	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
167	20241202	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2037840	972	23.62	2100	2100	2090	2720	1470	2095	2096.54	0.00	0	951	2111	2102	2091	2082	2071	2097	2077	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.03	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231204	2065	1.45	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
168	20241202	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	991490	473	11.49	2100	2100	2090	2720	1470	2095	2096.17	0.00	0	463	2111	2102	2091	2082	2071	2097	2077	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.01	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231204	2065	1.45	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N
169	20241202	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.00	0	0	2111	2102	2091	2082	2071	2097	2077	4	625	100	1460	5	1	3720000	78	83.80	1.06	12	0.00	25.00	1983.00	2190	20240719	-4.34	2065	20241121	1.45	2190	-4.34	20240719	2065	1.45	20241121	2240	-6.47	20231204	2065	1.45	20241121	0.00	N	435870	100	3 억		0	N	N	0	N	00	N