KissMeData/442900/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	161355	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	10	2	0.10	23840690	2397	39.98	9940	9950	9930	12920	6960	9940	9946.05	3.94	-9	-9	9973	9956	9933	9916	9893	9965	9925	38	2980	500	7350	10	1	7680000	764	53.21	1.01	12	0.03	187.00	9883.00	10080	20241105	-1.29	9300	20231220	6.99	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9320	6.76	20240103	0.00	N	442900	500	38 억		302386	N	N	0	N	00	N
3	20241231	151340	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	10	2	0.10	23840690	2397	39.98	9940	9950	9930	12920	6960	9940	9946.05	3.94	-9	-9	9973	9956	9933	9916	9893	9965	9925	38	2980	500	7350	10	1	7680000	764	53.21	1.01	12	0.03	187.00	9883.00	10080	20241105	-1.29	9300	20231220	6.99	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9320	6.76	20240103	0.00	N	442900	500	38 억		302386	N	N	0	N	00	N
4	20241231	141349	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	10	2	0.10	23840690	2397	39.98	9940	9950	9930	12920	6960	9940	9946.05	3.94	-9	-9	9973	9956	9933	9916	9893	9965	9925	38	2980	500	7350	10	1	7680000	764	53.21	1.01	12	0.03	187.00	9883.00	10080	20241105	-1.29	9300	20231220	6.99	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9320	6.76	20240103	0.00	N	442900	500	38 억		302386	N	N	0	N	00	N
5	20241231	131356	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	10	2	0.10	23840690	2397	39.98	9940	9950	9930	12920	6960	9940	9946.05	3.94	-9	-9	9973	9956	9933	9916	9893	9965	9925	38	2980	500	7350	10	1	7680000	764	53.21	1.01	12	0.03	187.00	9883.00	10080	20241105	-1.29	9300	20231220	6.99	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9320	6.76	20240103	0.00	N	442900	500	38 억		302386	N	N	0	N	00	N
6	20241231	121354	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	10	2	0.10	23840690	2397	39.98	9940	9950	9930	12920	6960	9940	9946.05	3.94	-9	-9	9973	9956	9933	9916	9893	9965	9925	38	2980	500	7350	10	1	7680000	764	53.21	1.01	12	0.03	187.00	9883.00	10080	20241105	-1.29	9300	20231220	6.99	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9320	6.76	20240103	0.00	N	442900	500	38 억		302386	N	N	0	N	00	N
7	20241231	111354	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	10	2	0.10	23840690	2397	39.98	9940	9950	9930	12920	6960	9940	9946.05	3.94	-9	-9	9973	9956	9933	9916	9893	9965	9925	38	2980	500	7350	10	1	7680000	764	53.21	1.01	12	0.03	187.00	9883.00	10080	20241105	-1.29	9300	20231220	6.99	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9320	6.76	20240103	0.00	N	442900	500	38 억		302386	N	N	0	N	00	N
8	20241231	101347	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	10	2	0.10	23840690	2397	39.98	9940	9950	9930	12920	6960	9940	9946.05	3.94	-9	-9	9973	9956	9933	9916	9893	9965	9925	38	2980	500	7350	10	1	7680000	764	53.21	1.01	12	0.03	187.00	9883.00	10080	20241105	-1.29	9300	20231220	6.99	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9320	6.76	20240103	0.00	N	442900	500	38 억		302386	N	N	0	N	00	N
9	20241231	091350	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	10	2	0.10	23840690	2397	39.98	9940	9950	9930	12920	6960	9940	9946.05	3.94	-9	-9	9973	9956	9933	9916	9893	9965	9925	38	2980	500	7350	10	1	7680000	764	53.21	1.01	12	0.03	187.00	9883.00	10080	20241105	-1.29	9300	20231220	6.99	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9320	6.76	20240103	0.00	N	442900	500	38 억		302386	N	N	0	N	00	N
10	20241230	161342	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	10	2	0.10	23840690	2397	39.98	9940	9950	9930	12920	6960	9940	9946.05	3.94	0	-9	9973	9956	9933	9916	9893	9965	9925	38	2980	500	7350	10	1	7680000	764	53.21	1.01	12	0.03	187.00	9883.00	10080	20241105	-1.29	9300	20231220	6.99	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9320	6.76	20240103	0.00	N	442900	500	38 억		302395	N	N	0	N	00	N
11	20241230	151350	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	10	2	0.10	23741190	2387	39.81	9940	9950	9930	12920	6960	9940	9946.04	3.94	0	-9	9973	9956	9933	9916	9893	9965	9925	38	2980	500	7350	10	1	7680000	764	53.21	1.01	12	0.03	187.00	9883.00	10080	20241105	-1.29	9300	20231220	6.99	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9320	6.76	20240103	0.00	N	442900	500	38 억		302395	N	N	0	N	00	N
12	20241230	141350	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	0	3	0.00	23691440	2382	39.73	9940	9950	9930	12920	6960	9940	9946.03	3.94	0	-9	9973	9956	9933	9916	9893	9965	9925	38	2980	500	7350	10	1	7680000	763	53.16	1.01	12	0.03	187.00	9883.00	10080	20241105	-1.39	9300	20231220	6.88	10080	-1.39	20241105	9320	6.65	20240103	10080	-1.39	20241105	9320	6.65	20240103	0.00	N	442900	500	38 억		302395	N	N	0	N	00	N
13	20241230	131352	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-10	5	-0.10	23273960	2340	39.03	9940	9950	9930	12920	6960	9940	9946.14	3.94	0	-9	9973	9956	9933	9916	9893	9965	9925	38	2980	500	7350	10	1	7680000	763	53.10	1.00	12	0.03	187.00	9883.00	10080	20241105	-1.49	9300	20231220	6.77	10080	-1.49	20241105	9320	6.55	20240103	10080	-1.49	20241105	9320	6.55	20240103	0.00	N	442900	500	38 억		302395	N	N	0	N	00	N
14	20241230	121346	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-10	5	-0.10	23273960	2340	39.03	9940	9950	9930	12920	6960	9940	9946.14	3.94	0	-9	9973	9956	9933	9916	9893	9965	9925	38	2980	500	7350	10	1	7680000	763	53.10	1.00	12	0.03	187.00	9883.00	10080	20241105	-1.49	9300	20231220	6.77	10080	-1.49	20241105	9320	6.55	20240103	10080	-1.49	20241105	9320	6.55	20240103	0.00	N	442900	500	38 억		302395	N	N	0	N	00	N
15	20241230	111345	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	10	2	0.10	22945670	2307	38.48	9940	9950	9930	12920	6960	9940	9946.11	3.94	0	-6	9973	9956	9933	9916	9893	9965	9925	38	2980	500	7350	10	1	7680000	764	53.21	1.01	12	0.03	187.00	9883.00	10080	20241105	-1.29	9300	20231220	6.99	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9320	6.76	20240103	0.00	N	442900	500	38 억		302395	N	N	0	N	00	N
16	20241230	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	0	3	0.00	7872420	792	13.21	9940	9940	9930	12920	6960	9940	9939.92	3.94	0	-6	9973	9956	9933	9916	9893	9965	9925	38	2980	500	7350	10	1	7680000	763	53.16	1.01	12	0.01	187.00	9883.00	10080	20241105	-1.39	9300	20231220	6.88	10080	-1.39	20241105	9320	6.65	20240103	10080	-1.39	20241105	9320	6.65	20240103	0.00	N	442900	500	38 억		302395	N	N	0	N	00	N
17	20241230	091350	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	0	3	0.00	6908300	695	11.59	9940	9940	9940	12920	6960	9940	9940.00	3.94	0	0	9973	9956	9933	9916	9893	9965	9925	38	2980	500	7350	10	1	7680000	763	53.16	1.01	12	0.01	187.00	9883.00	10080	20241105	-1.39	9300	20231220	6.88	10080	-1.39	20241105	9320	6.65	20240103	10080	-1.39	20241105	9320	6.65	20240103	0.00	N	442900	500	38 억		302395	N	N	0	N	00	N
18	20241227	161342	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	10	2	0.10	59523480	5996	28.53	9930	9950	9910	12900	6960	9930	9927.20	3.94	0	-3887	9956	9942	9936	9922	9916	9940	9920	38	2970	500	7340	10	1	7680000	763	53.16	1.01	12	0.08	187.00	9883.00	10080	20241105	-1.39	9280	20231219	7.11	10080	-1.39	20241105	9320	6.65	20240103	10080	-1.39	20241105	9300	6.88	20231227	0.00	N	442900	500	38 억		302898	N	N	0	N	00	N
19	20241227	151341	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	0	3	0.00	58838300	5927	28.20	9930	9950	9910	12900	6960	9930	9927.16	3.94	0	-3819	9956	9942	9936	9922	9916	9940	9920	38	2970	500	7340	10	1	7680000	763	53.10	1.00	12	0.08	187.00	9883.00	10080	20241105	-1.49	9280	20231219	7.00	10080	-1.49	20241105	9320	6.55	20240103	10080	-1.49	20241105	9300	6.77	20231227	0.00	N	442900	500	38 억		302898	N	N	0	N	00	N
20	20241227	141343	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	0	3	0.00	53436340	5383	25.62	9930	9950	9910	12900	6960	9930	9926.87	3.94	0	-3279	9956	9942	9936	9922	9916	9940	9920	38	2970	500	7340	10	1	7680000	763	53.10	1.00	12	0.07	187.00	9883.00	10080	20241105	-1.49	9280	20231219	7.00	10080	-1.49	20241105	9320	6.55	20240103	10080	-1.49	20241105	9300	6.77	20231227	0.00	N	442900	500	38 억		302898	N	N	0	N	00	N
21	20241227	131342	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	-10	5	-0.10	46610010	4695	22.34	9930	9950	9910	12900	6960	9930	9927.58	3.94	0	-2646	9956	9942	9936	9922	9916	9940	9920	38	2970	500	7340	10	1	7680000	762	53.05	1.00	12	0.06	187.00	9883.00	10080	20241105	-1.59	9280	20231219	6.90	10080	-1.59	20241105	9320	6.44	20240103	10080	-1.59	20241105	9300	6.67	20231227	0.00	N	442900	500	38 억		302898	N	N	0	N	00	N
22	20241227	121343	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	0	3	0.00	21791800	2194	10.44	9930	9950	9930	12900	6960	9930	9932.45	3.94	0	-2059	9956	9942	9936	9922	9916	9940	9920	38	2970	500	7340	10	1	7680000	763	53.10	1.00	12	0.03	187.00	9883.00	10080	20241105	-1.49	9280	20231219	7.00	10080	-1.49	20241105	9320	6.55	20240103	10080	-1.49	20241105	9300	6.77	20231227	0.00	N	442900	500	38 억		302898	N	N	0	N	00	N
23	20241227	111341	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	0	3	0.00	16360090	1647	7.84	9930	9950	9930	12900	6960	9930	9933.27	3.94	0	-1512	9956	9942	9936	9922	9916	9940	9920	38	2970	500	7340	10	1	7680000	763	53.10	1.00	12	0.02	187.00	9883.00	10080	20241105	-1.49	9280	20231219	7.00	10080	-1.49	20241105	9320	6.55	20240103	10080	-1.49	20241105	9300	6.77	20231227	0.00	N	442900	500	38 억		302898	N	N	0	N	00	N
24	20241227	101341	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	20	2	0.20	7260850	731	3.48	9930	9950	9930	12900	6960	9930	9932.76	3.94	0	-630	9956	9942	9936	9922	9916	9940	9920	38	2970	500	7340	10	1	7680000	764	53.21	1.01	12	0.01	187.00	9883.00	10080	20241105	-1.29	9280	20231219	7.22	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9300	6.99	20231227	0.00	N	442900	500	38 억		302898	N	N	0	N	00	N
25	20241227	091345	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	0	3	0.00	0	0	0.00	0	0	0	12900	6960	9930	0.00	3.94	0	0	9956	9942	9936	9922	9916	9940	9920	38	2970	500	7340	10	1	7680000	763	53.10	1.00	12	0.00	187.00	9883.00	10080	20241105	-1.49	9280	20231219	7.00	10080	-1.49	20241105	9320	6.55	20240103	10080	-1.49	20241105	9300	6.77	20231227	0.00	N	442900	500	38 억		302898	N	N	0	N	00	N
26	20241226	161335	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-10	5	-0.10	208778620	21015	73.51	9940	9950	9930	12920	6960	9940	9934.74	3.95	0	-5262	9993	9966	9953	9926	9913	9960	9920	38	2980	500	7350	10	1	7680000	763	53.10	1.00	12	0.27	187.00	9883.00	10080	20241105	-1.49	9280	20231219	7.00	10080	-1.49	20241105	9320	6.55	20240103	10080	-1.49	20241105	9300	6.77	20231226	0.00	N	442900	500	38 억		303061	N	N	0	N	00	N
27	20241226	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-10	5	-0.10	164272360	16533	57.83	9940	9950	9930	12920	6960	9940	9936.03	3.95	0	-5010	9993	9966	9953	9926	9913	9960	9920	38	2980	500	7350	10	1	7680000	763	53.10	1.00	12	0.22	187.00	9883.00	10080	20241105	-1.49	9280	20231219	7.00	10080	-1.49	20241105	9320	6.55	20240103	10080	-1.49	20241105	9300	6.77	20231226	0.00	N	442900	500	38 억		303061	N	N	0	N	00	N
28	20241226	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-10	5	-0.10	155384550	15638	54.70	9940	9950	9930	12920	6960	9940	9936.34	3.95	0	-4161	9993	9966	9953	9926	9913	9960	9920	38	2980	500	7350	10	1	7680000	763	53.10	1.00	12	0.20	187.00	9883.00	10080	20241105	-1.49	9280	20231219	7.00	10080	-1.49	20241105	9320	6.55	20240103	10080	-1.49	20241105	9300	6.77	20231226	0.00	N	442900	500	38 억		303061	N	N	0	N	00	N
29	20241226	131332	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	0	3	0.00	88603680	8915	31.18	9940	9950	9930	12920	6960	9940	9938.72	3.95	0	-3315	9993	9966	9953	9926	9913	9960	9920	38	2980	500	7350	10	1	7680000	763	53.16	1.01	12	0.12	187.00	9883.00	10080	20241105	-1.39	9280	20231219	7.11	10080	-1.39	20241105	9320	6.65	20240103	10080	-1.39	20241105	9300	6.88	20231226	0.00	N	442900	500	38 억		303061	N	N	0	N	00	N
30	20241226	121329	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	0	3	0.00	75552460	7602	26.59	9940	9950	9930	12920	6960	9940	9938.50	3.95	0	-2414	9993	9966	9953	9926	9913	9960	9920	38	2980	500	7350	10	1	7680000	763	53.16	1.01	12	0.10	187.00	9883.00	10080	20241105	-1.39	9280	20231219	7.11	10080	-1.39	20241105	9320	6.65	20240103	10080	-1.39	20241105	9300	6.88	20231226	0.00	N	442900	500	38 억		303061	N	N	0	N	00	N
31	20241226	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	0	3	0.00	67292320	6771	23.68	9940	9950	9930	12920	6960	9940	9938.31	3.95	0	-1583	9993	9966	9953	9926	9913	9960	9920	38	2980	500	7350	10	1	7680000	763	53.16	1.01	12	0.09	187.00	9883.00	10080	20241105	-1.39	9280	20231219	7.11	10080	-1.39	20241105	9320	6.65	20240103	10080	-1.39	20241105	9300	6.88	20231226	0.00	N	442900	500	38 억		303061	N	N	0	N	00	N
32	20241226	101332	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	10	2	0.10	42884990	4315	15.09	9940	9950	9930	12920	6960	9940	9938.58	3.95	0	-853	9993	9966	9953	9926	9913	9960	9920	38	2980	500	7350	10	1	7680000	764	53.21	1.01	12	0.06	187.00	9883.00	10080	20241105	-1.29	9280	20231219	7.22	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9300	6.99	20231226	0.00	N	442900	500	38 억		303061	N	N	0	N	00	N
33	20241226	091327	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	0	3	0.00	0	0	0.00	0	0	0	12920	6960	9940	0.00	3.95	0	0	9993	9966	9953	9926	9913	9960	9920	38	2980	500	7350	10	1	7680000	763	53.16	1.01	12	0.00	187.00	9883.00	10080	20241105	-1.39	9280	20231219	7.11	10080	-1.39	20241105	9320	6.65	20240103	10080	-1.39	20241105	9300	6.88	20231226	0.00	N	442900	500	38 억		303061	N	N	0	N	00	N
34	20241224	161329	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-30	5	-0.30	284393420	28588	409.75	9970	9980	9940	12960	6980	9970	9948.00	3.95	0	-3550	10003	9986	9973	9956	9943	9995	9965	38	2990	500	7370	10	1	7680000	763	53.16	1.01	12	0.37	187.00	9883.00	10080	20241105	-1.39	9280	20231219	7.11	10080	-1.39	20241105	9320	6.65	20240103	10080	-1.39	20241105	9300	6.88	20231226	0.00	N	442900	500	38 억		303124	N	N	0	N	00	N
35	20241224	151329	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-30	5	-0.30	280934300	28240	404.76	9970	9980	9940	12960	6980	9970	9948.10	3.95	0	-3340	10003	9986	9973	9956	9943	9995	9965	38	2990	500	7370	10	1	7680000	763	53.16	1.01	12	0.37	187.00	9883.00	10080	20241105	-1.39	9280	20231219	7.11	10080	-1.39	20241105	9320	6.65	20240103	10080	-1.39	20241105	9300	6.88	20231226	0.00	N	442900	500	38 억		303124	N	N	0	N	00	N
36	20241224	141326	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-30	5	-0.30	170053480	17086	244.89	9970	9980	9940	12960	6980	9970	9952.80	3.95	0	-709	10003	9986	9973	9956	9943	9995	9965	38	2990	500	7370	10	1	7680000	763	53.16	1.01	12	0.22	187.00	9883.00	10080	20241105	-1.39	9280	20231219	7.11	10080	-1.39	20241105	9320	6.65	20240103	10080	-1.39	20241105	9300	6.88	20231226	0.00	N	442900	500	38 억		303124	N	N	0	N	00	N
37	20241224	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-30	5	-0.30	158751700	15949	228.59	9970	9980	9940	12960	6980	9970	9953.71	3.95	0	25	10003	9986	9973	9956	9943	9995	9965	38	2990	500	7370	10	1	7680000	763	53.16	1.01	12	0.21	187.00	9883.00	10080	20241105	-1.39	9280	20231219	7.11	10080	-1.39	20241105	9320	6.65	20240103	10080	-1.39	20241105	9300	6.88	20231226	0.00	N	442900	500	38 억		303124	N	N	0	N	00	N
38	20241224	121330	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-30	5	-0.30	125439550	12601	180.61	9970	9980	9940	12960	6980	9970	9954.73	3.95	0	70	10003	9986	9973	9956	9943	9995	9965	38	2990	500	7370	10	1	7680000	763	53.16	1.01	12	0.16	187.00	9883.00	10080	20241105	-1.39	9280	20231219	7.11	10080	-1.39	20241105	9320	6.65	20240103	10080	-1.39	20241105	9300	6.88	20231226	0.00	N	442900	500	38 억		303124	N	N	0	N	00	N
39	20241224	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-10	5	-0.10	91838940	9224	132.21	9970	9980	9940	12960	6980	9970	9956.52	3.95	0	124	10003	9986	9973	9956	9943	9995	9965	38	2990	500	7370	10	1	7680000	765	53.26	1.01	12	0.12	187.00	9883.00	10080	20241105	-1.19	9280	20231219	7.33	10080	-1.19	20241105	9320	6.87	20240103	10080	-1.19	20241105	9300	7.10	20231226	0.00	N	442900	500	38 억		303124	N	N	0	N	00	N
40	20241224	101328	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	54097360	5431	77.84	9970	9980	9960	12960	6980	9970	9960.85	3.95	0	-210	10003	9986	9973	9956	9943	9995	9965	38	2990	500	7370	10	1	7680000	766	53.32	1.01	12	0.07	187.00	9883.00	10080	20241105	-1.09	9280	20231219	7.44	10080	-1.09	20241105	9320	6.97	20240103	10080	-1.09	20241105	9300	7.20	20231226	0.00	N	442900	500	38 억		303124	N	N	0	N	00	N
41	20241224	091335	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	797600	80	1.15	9970	9970	9970	12960	6980	9970	9970.00	3.95	0	0	10003	9986	9973	9956	9943	9995	9965	38	2990	500	7370	10	1	7680000	766	53.32	1.01	12	0.00	187.00	9883.00	10080	20241105	-1.09	9280	20231219	7.44	10080	-1.09	20241105	9320	6.97	20240103	10080	-1.09	20241105	9300	7.20	20231226	0.00	N	442900	500	38 억		303124	N	N	0	N	00	N
42	20241223	161319	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	10	2	0.10	69544590	6977	47.83	9960	9990	9960	12940	6980	9960	9967.69	3.95	0	137	9980	9970	9960	9950	9940	9965	9945	38	2980	500	7370	10	1	7680000	766	53.32	1.01	12	0.09	187.00	9883.00	10080	20241105	-1.09	9280	20231219	7.44	10080	-1.09	20241105	9320	6.97	20240103	10080	-1.09	20241105	9300	7.20	20231226	0.00	N	442900	500	38 억		302987	N	N	0	N	00	N
43	20241223	151323	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	10	2	0.10	68258460	6848	46.95	9960	9990	9960	12940	6980	9960	9967.65	3.95	0	137	9980	9970	9960	9950	9940	9965	9945	38	2980	500	7370	10	1	7680000	766	53.32	1.01	12	0.09	187.00	9883.00	10080	20241105	-1.09	9280	20231219	7.44	10080	-1.09	20241105	9320	6.97	20240103	10080	-1.09	20241105	9300	7.20	20231226	0.00	N	442900	500	38 억		302987	N	N	0	N	00	N
44	20241223	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	10	2	0.10	68208610	6843	46.91	9960	9990	9960	12940	6980	9960	9967.65	3.95	0	137	9980	9970	9960	9950	9940	9965	9945	38	2980	500	7370	10	1	7680000	766	53.32	1.01	12	0.09	187.00	9883.00	10080	20241105	-1.09	9280	20231219	7.44	10080	-1.09	20241105	9320	6.97	20240103	10080	-1.09	20241105	9300	7.20	20231226	0.00	N	442900	500	38 억		302987	N	N	0	N	00	N
45	20241223	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	10	2	0.10	67759960	6798	46.61	9960	9990	9960	12940	6980	9960	9967.63	3.95	0	137	9980	9970	9960	9950	9940	9965	9945	38	2980	500	7370	10	1	7680000	766	53.32	1.01	12	0.09	187.00	9883.00	10080	20241105	-1.09	9280	20231219	7.44	10080	-1.09	20241105	9320	6.97	20240103	10080	-1.09	20241105	9300	7.20	20231226	0.00	N	442900	500	38 억		302987	N	N	0	N	00	N
46	20241223	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	10	2	0.10	55726170	5591	38.33	9960	9990	9960	12940	6980	9960	9967.12	3.95	0	-70	9980	9970	9960	9950	9940	9965	9945	38	2980	500	7370	10	1	7680000	766	53.32	1.01	12	0.07	187.00	9883.00	10080	20241105	-1.09	9280	20231219	7.44	10080	-1.09	20241105	9320	6.97	20240103	10080	-1.09	20241105	9300	7.20	20231226	0.00	N	442900	500	38 억		302987	N	N	0	N	00	N
47	20241223	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	48724280	4888	33.51	9960	9990	9960	12940	6980	9960	9968.14	3.95	0	-70	9980	9970	9960	9950	9940	9965	9945	38	2980	500	7370	10	1	7680000	765	53.26	1.01	12	0.06	187.00	9883.00	10080	20241105	-1.19	9280	20231219	7.33	10080	-1.19	20241105	9320	6.87	20240103	10080	-1.19	20241105	9300	7.10	20231226	0.00	N	442900	500	38 억		302987	N	N	0	N	00	N
48	20241223	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	30	2	0.30	25237700	2530	17.35	9960	9990	9960	12940	6980	9960	9975.38	3.95	0	0	9980	9970	9960	9950	9940	9965	9945	38	2980	500	7370	10	1	7680000	767	53.42	1.01	12	0.03	187.00	9883.00	10080	20241105	-0.89	9280	20231219	7.65	10080	-0.89	20241105	9320	7.19	20240103	10080	-0.89	20241105	9300	7.42	20231226	0.00	N	442900	500	38 억		302987	N	N	0	N	00	N
49	20241223	091316	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	30	2	0.30	24938000	2500	17.14	9960	9990	9960	12940	6980	9960	9975.20	3.95	0	0	9980	9970	9960	9950	9940	9965	9945	38	2980	500	7370	10	1	7680000	767	53.42	1.01	12	0.03	187.00	9883.00	10080	20241105	-0.89	9280	20231219	7.65	10080	-0.89	20241105	9320	7.19	20240103	10080	-0.89	20241105	9300	7.42	20231226	0.00	N	442900	500	38 억		302987	N	N	0	N	00	N
50	20241220	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	10	2	0.10	145193980	14586	380.54	9970	9970	9950	12930	6970	9950	9954.34	3.95	0	-188	9976	9962	9956	9942	9936	9960	9940	38	2980	500	7360	10	1	7680000	765	53.26	1.01	12	0.19	187.00	9883.00	10080	20241105	-1.19	9280	20231219	7.33	10080	-1.19	20241105	9320	6.87	20240103	10080	-1.19	20241105	9300	7.10	20231220	0.00	N	442900	500	38 억		303175	N	N	0	N	00	N
51	20241220	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	145184020	14585	380.51	9970	9970	9950	12930	6970	9950	9954.34	3.95	0	-188	9976	9962	9956	9942	9936	9960	9940	38	2980	500	7360	10	1	7680000	764	53.21	1.01	12	0.19	187.00	9883.00	10080	20241105	-1.29	9280	20231219	7.22	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9300	6.99	20231220	0.00	N	442900	500	38 억		303175	N	N	0	N	00	N
52	20241220	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	135015010	13563	353.85	9970	9970	9950	12930	6970	9950	9954.66	3.95	0	-188	9976	9962	9956	9942	9936	9960	9940	38	2980	500	7360	10	1	7680000	764	53.21	1.01	12	0.18	187.00	9883.00	10080	20241105	-1.29	9280	20231219	7.22	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9300	6.99	20231220	0.00	N	442900	500	38 억		303175	N	N	0	N	00	N
53	20241220	131311	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	77289170	7763	202.53	9970	9970	9950	12930	6970	9950	9956.10	3.95	0	-60	9976	9962	9956	9942	9936	9960	9940	38	2980	500	7360	10	1	7680000	764	53.21	1.01	12	0.10	187.00	9883.00	10080	20241105	-1.29	9280	20231219	7.22	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9300	6.99	20231220	0.00	N	442900	500	38 억		303175	N	N	0	N	00	N
54	20241220	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	10	2	0.10	77219510	7756	202.35	9970	9970	9950	12930	6970	9950	9956.10	3.95	0	-60	9976	9962	9956	9942	9936	9960	9940	38	2980	500	7360	10	1	7680000	765	53.26	1.01	12	0.10	187.00	9883.00	10080	20241105	-1.19	9280	20231219	7.33	10080	-1.19	20241105	9320	6.87	20240103	10080	-1.19	20241105	9300	7.10	20231220	0.00	N	442900	500	38 억		303175	N	N	0	N	00	N
55	20241220	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	77169710	7751	202.22	9970	9970	9950	12930	6970	9950	9956.10	3.95	0	-60	9976	9962	9956	9942	9936	9960	9940	38	2980	500	7360	10	1	7680000	764	53.21	1.01	12	0.10	187.00	9883.00	10080	20241105	-1.29	9280	20231219	7.22	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9300	6.99	20231220	0.00	N	442900	500	38 억		303175	N	N	0	N	00	N
56	20241220	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	77169710	7751	202.22	9970	9970	9950	12930	6970	9950	9956.10	3.95	0	-60	9976	9962	9956	9942	9936	9960	9940	38	2980	500	7360	10	1	7680000	764	53.21	1.01	12	0.10	187.00	9883.00	10080	20241105	-1.29	9280	20231219	7.22	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9300	6.99	20231220	0.00	N	442900	500	38 억		303175	N	N	0	N	00	N
57	20241220	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	0	0	0.00	0	0	0	12930	6970	9950	0.00	3.95	0	0	9976	9962	9956	9942	9936	9960	9940	38	2980	500	7360	10	1	7680000	764	53.21	1.01	12	0.00	187.00	9883.00	10080	20241105	-1.29	9280	20231219	7.22	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9300	6.99	20231220	0.00	N	442900	500	38 억		303175	N	N	0	N	00	N
58	20241219	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	38160960	3833	24.84	9950	9970	9950	12940	6980	9960	9955.90	3.95	0	-1764	9973	9966	9963	9956	9953	9965	9955	38	2980	500	7370	10	1	7680000	764	53.21	1.01	12	0.05	187.00	9883.00	10080	20241105	-1.29	9280	20231219	7.22	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9280	7.22	20231219	0.00	N	442900	500	38 억		303199	N	N	0	N	00	N
59	20241219	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	37872410	3804	24.65	9950	9970	9950	12940	6980	9960	9955.94	3.95	0	-1735	9973	9966	9963	9956	9953	9965	9955	38	2980	500	7370	10	1	7680000	764	53.21	1.01	12	0.05	187.00	9883.00	10080	20241105	-1.29	9280	20231219	7.22	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9280	7.22	20231219	0.00	N	442900	500	38 억		303199	N	N	0	N	00	N
60	20241219	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	34866210	3502	22.70	9950	9970	9950	12940	6980	9960	9956.09	3.95	0	-1441	9973	9966	9963	9956	9953	9965	9955	38	2980	500	7370	10	1	7680000	765	53.26	1.01	12	0.05	187.00	9883.00	10080	20241105	-1.19	9280	20231219	7.33	10080	-1.19	20241105	9320	6.87	20240103	10080	-1.19	20241105	9280	7.33	20231219	0.00	N	442900	500	38 억		303199	N	N	0	N	00	N
61	20241219	131305	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	13096550	1316	8.53	9950	9970	9950	12940	6980	9960	9951.79	3.95	0	-1137	9973	9966	9963	9956	9953	9965	9955	38	2980	500	7370	10	1	7680000	764	53.21	1.01	12	0.02	187.00	9883.00	10080	20241105	-1.29	9280	20231219	7.22	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9280	7.22	20231219	0.00	N	442900	500	38 억		303199	N	N	0	N	00	N
62	20241219	121308	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	9364600	941	6.10	9950	9970	9950	12940	6980	9960	9951.75	3.95	0	-842	9973	9966	9963	9956	9953	9965	9955	38	2980	500	7370	10	1	7680000	764	53.21	1.01	12	0.01	187.00	9883.00	10080	20241105	-1.29	9280	20231219	7.22	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9280	7.22	20231219	0.00	N	442900	500	38 억		303199	N	N	0	N	00	N
63	20241219	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	6290050	632	4.10	9950	9970	9950	12940	6980	9960	9952.61	3.95	0	-533	9973	9966	9963	9956	9953	9965	9955	38	2980	500	7370	10	1	7680000	764	53.21	1.01	12	0.01	187.00	9883.00	10080	20241105	-1.29	9280	20231219	7.22	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9280	7.22	20231219	0.00	N	442900	500	38 억		303199	N	N	0	N	00	N
64	20241219	101257	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	2338770	235	1.52	9950	9970	9950	12940	6980	9960	9952.21	3.95	0	-234	9973	9966	9963	9956	9953	9965	9955	38	2980	500	7370	10	1	7680000	764	53.21	1.01	12	0.00	187.00	9883.00	10080	20241105	-1.29	9280	20231219	7.22	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9280	7.22	20231219	0.00	N	442900	500	38 억		303199	N	N	0	N	00	N
65	20241219	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	0	0	0.00	0	0	0	12940	6980	9960	0.00	3.95	0	0	9973	9966	9963	9956	9953	9965	9955	38	2980	500	7370	10	1	7680000	765	53.26	1.01	12	0.00	187.00	9883.00	10080	20241105	-1.19	9280	20231219	7.33	10080	-1.19	20241105	9320	6.87	20240103	10080	-1.19	20241105	9280	7.33	20231219	0.00	N	442900	500	38 억		303199	N	N	0	N	00	N
66	20241218	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	153726140	15430	54.80	9960	9970	9960	12940	6980	9960	9962.81	3.95	0	-1599	9973	9966	9953	9946	9933	9970	9950	38	2980	500	7370	10	1	7680000	765	53.26	1.01	12	0.20	187.00	9883.00	10080	20241105	-1.19	9280	20231219	7.33	10080	-1.19	20241105	9320	6.87	20240103	10080	-1.19	20241105	9280	7.33	20231219	0.00	N	442900	500	38 억		303058	N	N	0	N	00	N
67	20241218	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	68189660	6842	24.30	9960	9970	9960	12940	6980	9960	9966.33	3.95	0	-1511	9973	9966	9953	9946	9933	9970	9950	38	2980	500	7370	10	1	7680000	765	53.26	1.01	12	0.09	187.00	9883.00	10080	20241105	-1.19	9280	20231219	7.33	10080	-1.19	20241105	9320	6.87	20240103	10080	-1.19	20241105	9280	7.33	20231219	0.00	N	442900	500	38 억		303058	N	N	0	N	00	N
68	20241218	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	29618770	2973	10.56	9960	9970	9960	12940	6980	9960	9962.59	3.95	0	-1207	9973	9966	9953	9946	9933	9970	9950	38	2980	500	7370	10	1	7680000	765	53.26	1.01	12	0.04	187.00	9883.00	10080	20241105	-1.19	9280	20231219	7.33	10080	-1.19	20241105	9320	6.87	20240103	10080	-1.19	20241105	9280	7.33	20231219	0.00	N	442900	500	38 억		303058	N	N	0	N	00	N
69	20241218	131304	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	26730370	2683	9.53	9960	9970	9960	12940	6980	9960	9962.87	3.95	0	-917	9973	9966	9953	9946	9933	9970	9950	38	2980	500	7370	10	1	7680000	765	53.26	1.01	12	0.03	187.00	9883.00	10080	20241105	-1.19	9280	20231219	7.33	10080	-1.19	20241105	9320	6.87	20240103	10080	-1.19	20241105	9280	7.33	20231219	0.00	N	442900	500	38 억		303058	N	N	0	N	00	N
70	20241218	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	17979750	1805	6.41	9960	9970	9960	12940	6980	9960	9961.08	3.95	0	-686	9973	9966	9953	9946	9933	9970	9950	38	2980	500	7370	10	1	7680000	765	53.26	1.01	12	0.02	187.00	9883.00	10080	20241105	-1.19	9280	20231219	7.33	10080	-1.19	20241105	9320	6.87	20240103	10080	-1.19	20241105	9280	7.33	20231219	0.00	N	442900	500	38 억		303058	N	N	0	N	00	N
71	20241218	111256	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	15091350	1515	5.38	9960	9970	9960	12940	6980	9960	9961.29	3.95	0	-396	9973	9966	9953	9946	9933	9970	9950	38	2980	500	7370	10	1	7680000	765	53.26	1.01	12	0.02	187.00	9883.00	10080	20241105	-1.19	9280	20231219	7.33	10080	-1.19	20241105	9320	6.87	20240103	10080	-1.19	20241105	9280	7.33	20231219	0.00	N	442900	500	38 억		303058	N	N	0	N	00	N
72	20241218	101303	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	11704450	1175	4.17	9960	9970	9960	12940	6980	9960	9961.23	3.95	0	-106	9973	9966	9953	9946	9933	9970	9950	38	2980	500	7370	10	1	7680000	765	53.26	1.01	12	0.02	187.00	9883.00	10080	20241105	-1.19	9280	20231219	7.33	10080	-1.19	20241105	9320	6.87	20240103	10080	-1.19	20241105	9280	7.33	20231219	0.00	N	442900	500	38 억		303058	N	N	0	N	00	N
73	20241218	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	10	2	0.10	3397770	341	1.21	9960	9970	9960	12940	6980	9960	9964.13	3.95	0	141	9973	9966	9953	9946	9933	9970	9950	38	2980	500	7370	10	1	7680000	766	53.32	1.01	12	0.00	187.00	9883.00	10080	20241105	-1.09	9280	20231219	7.44	10080	-1.09	20241105	9320	6.97	20240103	10080	-1.09	20241105	9280	7.44	20231219	0.00	N	442900	500	38 억		303058	N	N	0	N	00	N
74	20241217	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	10	2	0.10	279952140	28155	119.85	9940	9960	9940	12930	6970	9950	9943.25	3.94	0	-1099	9963	9956	9953	9946	9943	9955	9945	38	2980	500	7360	10	1	7680000	765	53.26	1.01	12	0.37	187.00	9883.00	10080	20241105	-1.19	9280	20231219	7.33	10080	-1.19	20241105	9320	6.87	20240103	10080	-1.19	20241105	9280	7.33	20231219	0.00	N	442900	500	38 억		302417	N	N	0	N	00	N
75	20241217	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-10	5	-0.10	253147880	25459	108.37	9940	9950	9940	12930	6970	9950	9943.36	3.94	0	-1604	9963	9956	9953	9946	9943	9955	9945	38	2980	500	7360	10	1	7680000	763	53.16	1.01	12	0.33	187.00	9883.00	10080	20241105	-1.39	9280	20231219	7.11	10080	-1.39	20241105	9320	6.65	20240103	10080	-1.39	20241105	9280	7.11	20231219	0.00	N	442900	500	38 억		302417	N	N	0	N	00	N
76	20241217	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-10	5	-0.10	142296390	14307	60.90	9940	9950	9940	12930	6970	9950	9945.93	3.94	0	-1310	9963	9956	9953	9946	9943	9955	9945	38	2980	500	7360	10	1	7680000	763	53.16	1.01	12	0.19	187.00	9883.00	10080	20241105	-1.39	9280	20231219	7.11	10080	-1.39	20241105	9320	6.65	20240103	10080	-1.39	20241105	9280	7.11	20231219	0.00	N	442900	500	38 억		302417	N	N	0	N	00	N
77	20241217	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-10	5	-0.10	139125390	13988	59.54	9940	9950	9940	12930	6970	9950	9946.05	3.94	0	-1019	9963	9956	9953	9946	9943	9955	9945	38	2980	500	7360	10	1	7680000	763	53.16	1.01	12	0.18	187.00	9883.00	10080	20241105	-1.39	9280	20231219	7.11	10080	-1.39	20241105	9320	6.65	20240103	10080	-1.39	20241105	9280	7.11	20231219	0.00	N	442900	500	38 억		302417	N	N	0	N	00	N
78	20241217	121213	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-10	5	-0.10	135675780	13641	58.07	9940	9950	9940	12930	6970	9950	9946.18	3.94	0	-746	9963	9956	9953	9946	9943	9955	9945	38	2980	500	7360	10	1	7680000	763	53.16	1.01	12	0.18	187.00	9883.00	10080	20241105	-1.39	9280	20231219	7.11	10080	-1.39	20241105	9320	6.65	20240103	10080	-1.39	20241105	9280	7.11	20231219	0.00	N	442900	500	38 억		302417	N	N	0	N	00	N
79	20241217	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-10	5	-0.10	25812770	2595	11.05	9940	9950	9940	12930	6970	9950	9947.12	3.94	0	-493	9963	9956	9953	9946	9943	9955	9945	38	2980	500	7360	10	1	7680000	763	53.16	1.01	12	0.03	187.00	9883.00	10080	20241105	-1.39	9280	20231219	7.11	10080	-1.39	20241105	9320	6.65	20240103	10080	-1.39	20241105	9280	7.11	20231219	0.00	N	442900	500	38 억		302417	N	N	0	N	00	N
80	20241217	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-10	5	-0.10	11080560	1114	4.74	9940	9950	9940	12930	6970	9950	9946.64	3.94	0	-174	9963	9956	9953	9946	9943	9955	9945	38	2980	500	7360	10	1	7680000	763	53.16	1.01	12	0.01	187.00	9883.00	10080	20241105	-1.39	9280	20231219	7.11	10080	-1.39	20241105	9320	6.65	20240103	10080	-1.39	20241105	9280	7.11	20231219	0.00	N	442900	500	38 억		302417	N	N	0	N	00	N
81	20241217	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-10	5	-0.10	1988000	200	0.85	9940	9940	9940	12930	6970	9950	9940.00	3.94	0	0	9963	9956	9953	9946	9943	9955	9945	38	2980	500	7360	10	1	7680000	763	53.16	1.01	12	0.00	187.00	9883.00	10080	20241105	-1.39	9280	20231219	7.11	10080	-1.39	20241105	9320	6.65	20240103	10080	-1.39	20241105	9280	7.11	20231219	0.00	N	442900	500	38 억		302417	N	N	0	N	00	N
82	20241216	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	233768680	23492	100.56	9960	9960	9950	12940	6980	9960	9950.99	3.97	0	-4247	9980	9970	9950	9940	9920	9975	9945	38	2980	500	7370	10	1	7680000	764	53.21	1.01	12	0.31	187.00	9883.00	10080	20241105	-1.29	9280	20231219	7.22	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9280	7.22	20231219	0.00	N	442900	500	38 억		304924	N	N	0	N	00	N
83	20241216	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	108537980	10906	46.68	9960	9960	9950	12940	6980	9960	9952.13	3.97	0	-4218	9980	9970	9950	9940	9920	9975	9945	38	2980	500	7370	10	1	7680000	764	53.21	1.01	12	0.14	187.00	9883.00	10080	20241105	-1.29	9280	20231219	7.22	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9280	7.22	20231219	0.00	N	442900	500	38 억		304924	N	N	0	N	00	N
84	20241216	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	101184770	10167	43.52	9960	9960	9950	12940	6980	9960	9952.27	3.97	0	-3956	9980	9970	9950	9940	9920	9975	9945	38	2980	500	7370	10	1	7680000	764	53.21	1.01	12	0.13	187.00	9883.00	10080	20241105	-1.29	9280	20231219	7.22	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9280	7.22	20231219	0.00	N	442900	500	38 억		304924	N	N	0	N	00	N
85	20241216	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	85148820	8556	36.63	9960	9960	9950	12940	6980	9960	9951.94	3.97	0	-3666	9980	9970	9950	9940	9920	9975	9945	38	2980	500	7370	10	1	7680000	764	53.21	1.01	12	0.11	187.00	9883.00	10080	20241105	-1.29	9280	20231219	7.22	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9280	7.22	20231219	0.00	N	442900	500	38 억		304924	N	N	0	N	00	N
86	20241216	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	68994880	6933	29.68	9960	9960	9950	12940	6980	9960	9951.66	3.97	0	-3376	9980	9970	9950	9940	9920	9975	9945	38	2980	500	7370	10	1	7680000	764	53.21	1.01	12	0.09	187.00	9883.00	10080	20241105	-1.29	9280	20231219	7.22	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9280	7.22	20231219	0.00	N	442900	500	38 억		304924	N	N	0	N	00	N
87	20241216	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	59472730	5976	25.58	9960	9960	9950	12940	6980	9960	9951.93	3.97	0	-3086	9980	9970	9950	9940	9920	9975	9945	38	2980	500	7370	10	1	7680000	764	53.21	1.01	12	0.08	187.00	9883.00	10080	20241105	-1.29	9280	20231219	7.22	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9280	7.22	20231219	0.00	N	442900	500	38 억		304924	N	N	0	N	00	N
88	20241216	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	19354320	1944	8.32	9960	9960	9950	12940	6980	9960	9955.93	3.97	0	203	9980	9970	9950	9940	9920	9975	9945	38	2980	500	7370	10	1	7680000	764	53.21	1.01	12	0.03	187.00	9883.00	10080	20241105	-1.29	9280	20231219	7.22	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9280	7.22	20231219	0.00	N	442900	500	38 억		304924	N	N	0	N	00	N
89	20241216	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	5497920	552	2.36	9960	9960	9960	12940	6980	9960	9960.00	3.97	0	500	9980	9970	9950	9940	9920	9975	9945	38	2980	500	7370	10	1	7680000	765	53.26	1.01	12	0.01	187.00	9883.00	10080	20241105	-1.19	9280	20231219	7.33	10080	-1.19	20241105	9320	6.87	20240103	10080	-1.19	20241105	9280	7.33	20231219	0.00	N	442900	500	38 억		304924	N	N	0	N	00	N
90	20241213	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	10	2	0.10	232182060	23361	603.49	9950	9960	9930	12930	6970	9950	9938.88	3.97	0	-1766	9976	9962	9956	9942	9936	9960	9940	38	2980	500	7360	10	1	7680000	765	53.26	1.01	12	0.30	187.00	9883.00	10080	20241105	-1.19	9280	20231219	7.33	10080	-1.19	20241105	9320	6.87	20240103	10080	-1.19	20241105	9280	7.33	20231219	0.00	N	442900	500	38 억		304950	N	N	0	N	00	N
91	20241213	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	229612960	23103	596.82	9950	9950	9930	12930	6970	9950	9938.66	3.97	0	-1658	9976	9962	9956	9942	9936	9960	9940	38	2980	500	7360	10	1	7680000	764	53.21	1.01	12	0.30	187.00	9883.00	10080	20241105	-1.29	9280	20231219	7.22	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9280	7.22	20231219	0.00	N	442900	500	38 억		304950	N	N	0	N	00	N
92	20241213	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-10	5	-0.10	212627710	21395	552.70	9950	9950	9930	12930	6970	9950	9938.20	3.97	0	-970	9976	9962	9956	9942	9936	9960	9940	38	2980	500	7360	10	1	7680000	763	53.16	1.01	12	0.28	187.00	9883.00	10080	20241105	-1.39	9280	20231219	7.11	10080	-1.39	20241105	9320	6.65	20240103	10080	-1.39	20241105	9280	7.11	20231219	0.00	N	442900	500	38 억		304950	N	N	0	N	00	N
93	20241213	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	177211490	17832	460.66	9950	9950	9930	12930	6970	9950	9937.84	3.97	0	-80	9976	9962	9956	9942	9936	9960	9940	38	2980	500	7360	10	1	7680000	764	53.21	1.01	12	0.23	187.00	9883.00	10080	20241105	-1.29	9280	20231219	7.22	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9280	7.22	20231219	0.00	N	442900	500	38 억		304950	N	N	0	N	00	N
94	20241213	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-10	5	-0.10	124829240	12557	324.39	9950	9950	9930	12930	6970	9950	9941.01	3.97	0	-125	9976	9962	9956	9942	9936	9960	9940	38	2980	500	7360	10	1	7680000	763	53.16	1.01	12	0.16	187.00	9883.00	10080	20241105	-1.39	9280	20231219	7.11	10080	-1.39	20241105	9320	6.65	20240103	10080	-1.39	20241105	9280	7.11	20231219	0.00	N	442900	500	38 억		304950	N	N	0	N	00	N
95	20241213	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-20	5	-0.20	95539360	9610	248.26	9950	9950	9930	12930	6970	9950	9941.66	3.97	0	-125	9976	9962	9956	9942	9936	9960	9940	38	2980	500	7360	10	1	7680000	763	53.10	1.00	12	0.13	187.00	9883.00	10080	20241105	-1.49	9280	20231219	7.00	10080	-1.49	20241105	9320	6.55	20240103	10080	-1.49	20241105	9280	7.00	20231219	0.00	N	442900	500	38 억		304950	N	N	0	N	00	N
96	20241213	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-10	5	-0.10	19578550	1969	50.87	9950	9950	9940	12930	6970	9950	9943.40	3.97	0	-7	9976	9962	9956	9942	9936	9960	9940	38	2980	500	7360	10	1	7680000	763	53.16	1.01	12	0.03	187.00	9883.00	10080	20241105	-1.39	9280	20231219	7.11	10080	-1.39	20241105	9320	6.65	20240103	10080	-1.39	20241105	9280	7.11	20231219	0.00	N	442900	500	38 억		304950	N	N	0	N	00	N
97	20241213	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	89550	9	0.23	9950	9950	9950	12930	6970	9950	9950.00	3.97	0	0	9976	9962	9956	9942	9936	9960	9940	38	2980	500	7360	10	1	7680000	764	53.21	1.01	12	0.00	187.00	9883.00	10080	20241105	-1.29	9280	20231219	7.22	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9280	7.22	20231219	0.00	N	442900	500	38 억		304950	N	N	0	N	00	N
98	20241212	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	38533630	3871	39.56	9960	9970	9950	12940	6980	9960	9954.44	3.97	0	-30	9986	9972	9956	9942	9926	9980	9950	38	2980	500	7370	10	1	7680000	764	53.21	1.01	12	0.05	187.00	9883.00	10080	20241105	-1.29	9280	20231219	7.22	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9280	7.22	20231219	0.00	N	442900	500	38 억		304980	N	N	0	N	00	N
99	20241212	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	38533630	3871	39.56	9960	9970	9950	12940	6980	9960	9954.44	3.97	0	-30	9986	9972	9956	9942	9926	9980	9950	38	2980	500	7370	10	1	7680000	764	53.21	1.01	12	0.05	187.00	9883.00	10080	20241105	-1.29	9280	20231219	7.22	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9280	7.22	20231219	0.00	N	442900	500	38 억		304980	N	N	0	N	00	N
100	20241212	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	35449130	3561	36.39	9960	9970	9950	12940	6980	9960	9954.82	3.97	0	-30	9986	9972	9956	9942	9926	9980	9950	38	2980	500	7370	10	1	7680000	764	53.21	1.01	12	0.05	187.00	9883.00	10080	20241105	-1.29	9280	20231219	7.22	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9280	7.22	20231219	0.00	N	442900	500	38 억		304980	N	N	0	N	00	N
101	20241212	131233	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	29877130	3001	30.67	9960	9970	9950	12940	6980	9960	9955.72	3.97	0	-30	9986	9972	9956	9942	9926	9980	9950	38	2980	500	7370	10	1	7680000	764	53.21	1.01	12	0.04	187.00	9883.00	10080	20241105	-1.29	9280	20231219	7.22	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9280	7.22	20231219	0.00	N	442900	500	38 억		304980	N	N	0	N	00	N
102	20241212	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	29767680	2990	30.55	9960	9970	9950	12940	6980	9960	9955.75	3.97	0	-29	9986	9972	9956	9942	9926	9980	9950	38	2980	500	7370	10	1	7680000	764	53.21	1.01	12	0.04	187.00	9883.00	10080	20241105	-1.29	9280	20231219	7.22	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9280	7.22	20231219	0.00	N	442900	500	38 억		304980	N	N	0	N	00	N
103	20241212	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	16195040	1626	16.62	9960	9970	9960	12940	6980	9960	9960.05	3.97	0	-15	9986	9972	9956	9942	9926	9980	9950	38	2980	500	7370	10	1	7680000	765	53.26	1.01	12	0.02	187.00	9883.00	10080	20241105	-1.19	9280	20231219	7.33	10080	-1.19	20241105	9320	6.87	20240103	10080	-1.19	20241105	9280	7.33	20231219	0.00	N	442900	500	38 억		304980	N	N	0	N	00	N
104	20241212	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	10	2	0.10	13097480	1315	13.44	9960	9970	9960	12940	6980	9960	9960.06	3.97	0	-14	9986	9972	9956	9942	9926	9980	9950	38	2980	500	7370	10	1	7680000	766	53.32	1.01	12	0.02	187.00	9883.00	10080	20241105	-1.09	9280	20231219	7.44	10080	-1.09	20241105	9320	6.97	20240103	10080	-1.09	20241105	9280	7.44	20231219	0.00	N	442900	500	38 억		304980	N	N	0	N	00	N
105	20241212	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	9960000	1000	10.22	9960	9960	9960	12940	6980	9960	9960.00	3.97	0	0	9986	9972	9956	9942	9926	9980	9950	38	2980	500	7370	10	1	7680000	765	53.26	1.01	12	0.01	187.00	9883.00	10080	20241105	-1.19	9280	20231219	7.33	10080	-1.19	20241105	9320	6.87	20240103	10080	-1.19	20241105	9280	7.33	20231219	0.00	N	442900	500	38 억		304980	N	N	0	N	00	N
106	20241211	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	10	2	0.10	97433310	9786	74.21	9950	9970	9940	12930	6970	9950	9956.40	3.97	0	-103	9976	9962	9946	9932	9916	9970	9940	38	2980	500	7360	10	1	7680000	765	53.26	1.01	12	0.13	187.00	9883.00	10080	20241105	-1.19	9280	20231219	7.33	10080	-1.19	20241105	9320	6.87	20240103	10080	-1.19	20241105	9280	7.33	20231219	0.00	N	442900	500	38 억		305083	N	N	0	N	00	N
107	20241211	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	96448230	9687	73.46	9950	9970	9940	12930	6970	9950	9956.46	3.97	0	-103	9976	9962	9946	9932	9916	9970	9940	38	2980	500	7360	10	1	7680000	764	53.21	1.01	12	0.13	187.00	9883.00	10080	20241105	-1.29	9280	20231219	7.22	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9280	7.22	20231219	0.00	N	442900	500	38 억		305083	N	N	0	N	00	N
108	20241211	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	88567830	8895	67.45	9950	9970	9940	12930	6970	9950	9957.04	3.97	0	-103	9976	9962	9946	9932	9916	9970	9940	38	2980	500	7360	10	1	7680000	764	53.21	1.01	12	0.12	187.00	9883.00	10080	20241105	-1.29	9280	20231219	7.22	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9280	7.22	20231219	0.00	N	442900	500	38 억		305083	N	N	0	N	00	N
109	20241211	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	77672580	7800	59.15	9950	9970	9940	12930	6970	9950	9958.02	3.97	0	-76	9976	9962	9946	9932	9916	9970	9940	38	2980	500	7360	10	1	7680000	764	53.21	1.01	12	0.10	187.00	9883.00	10080	20241105	-1.29	9280	20231219	7.22	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9280	7.22	20231219	0.00	N	442900	500	38 억		305083	N	N	0	N	00	N
110	20241211	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	68150380	6843	51.89	9950	9970	9940	12930	6970	9950	9959.14	3.97	0	-62	9976	9962	9946	9932	9916	9970	9940	38	2980	500	7360	10	1	7680000	764	53.21	1.01	12	0.09	187.00	9883.00	10080	20241105	-1.29	9280	20231219	7.22	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9280	7.22	20231219	0.00	N	442900	500	38 억		305083	N	N	0	N	00	N
111	20241211	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	18610930	1872	14.20	9950	9950	9940	12930	6970	9950	9941.74	3.97	0	-28	9976	9962	9946	9932	9916	9970	9940	38	2980	500	7360	10	1	7680000	764	53.21	1.01	12	0.02	187.00	9883.00	10080	20241105	-1.29	9280	20231219	7.22	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9280	7.22	20231219	0.00	N	442900	500	38 억		305083	N	N	0	N	00	N
112	20241211	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-10	5	-0.10	9772340	983	7.45	9950	9950	9940	12930	6970	9950	9941.34	3.97	0	-14	9976	9962	9946	9932	9916	9970	9940	38	2980	500	7360	10	1	7680000	763	53.16	1.01	12	0.01	187.00	9883.00	10080	20241105	-1.39	9280	20231219	7.11	10080	-1.39	20241105	9320	6.65	20240103	10080	-1.39	20241105	9280	7.11	20231219	0.00	N	442900	500	38 억		305083	N	N	0	N	00	N
113	20241211	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-10	5	-0.10	3301080	332	2.52	9950	9950	9940	12930	6970	9950	9943.01	3.97	0	0	9976	9962	9946	9932	9916	9970	9940	38	2980	500	7360	10	1	7680000	763	53.16	1.01	12	0.00	187.00	9883.00	10080	20241105	-1.39	9280	20231219	7.11	10080	-1.39	20241105	9320	6.65	20240103	10080	-1.39	20241105	9280	7.11	20231219	0.00	N	442900	500	38 억		305083	N	N	0	N	00	N
114	20241210	161236	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	131050530	13187	42.64	9940	9960	9930	12930	6970	9950	9937.86	3.93	0	2971	10023	9986	9953	9916	9883	9970	9900	38	2980	500	7360	10	1	7680000	764	53.21	1.01	12	0.17	187.00	9883.00	10080	20241105	-1.29	9280	20231219	7.22	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9280	7.22	20231219	0.00	N	442900	500	38 억		302112	N	N	0	N	00	N
115	20241210	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	131050530	13187	42.64	9940	9960	9930	12930	6970	9950	9937.86	3.93	0	2971	10023	9986	9953	9916	9883	9970	9900	38	2980	500	7360	10	1	7680000	764	53.21	1.01	12	0.17	187.00	9883.00	10080	20241105	-1.29	9280	20231219	7.22	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9280	7.22	20231219	0.00	N	442900	500	38 억		302112	N	N	0	N	00	N
116	20241210	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	131050530	13187	42.64	9940	9960	9930	12930	6970	9950	9937.86	3.93	0	2971	10023	9986	9953	9916	9883	9970	9900	38	2980	500	7360	10	1	7680000	764	53.21	1.01	12	0.17	187.00	9883.00	10080	20241105	-1.29	9280	20231219	7.22	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9280	7.22	20231219	0.00	N	442900	500	38 억		302112	N	N	0	N	00	N
117	20241210	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	131000780	13182	42.62	9940	9960	9930	12930	6970	9950	9937.85	3.93	0	2971	10023	9986	9953	9916	9883	9970	9900	38	2980	500	7360	10	1	7680000	764	53.21	1.01	12	0.17	187.00	9883.00	10080	20241105	-1.29	9280	20231219	7.22	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9280	7.22	20231219	0.00	N	442900	500	38 억		302112	N	N	0	N	00	N
118	20241210	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	10	2	0.10	130005780	13082	42.30	9940	9960	9930	12930	6970	9950	9937.76	3.93	0	2971	10023	9986	9953	9916	9883	9970	9900	38	2980	500	7360	10	1	7680000	765	53.26	1.01	12	0.17	187.00	9883.00	10080	20241105	-1.19	9280	20231219	7.33	10080	-1.19	20241105	9320	6.87	20240103	10080	-1.19	20241105	9280	7.33	20231219	0.00	N	442900	500	38 억		302112	N	N	0	N	00	N
119	20241210	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	10	2	0.10	129208980	13002	42.04	9940	9960	9930	12930	6970	9950	9937.62	3.93	0	2971	10023	9986	9953	9916	9883	9970	9900	38	2980	500	7360	10	1	7680000	765	53.26	1.01	12	0.17	187.00	9883.00	10080	20241105	-1.19	9280	20231219	7.33	10080	-1.19	20241105	9320	6.87	20240103	10080	-1.19	20241105	9280	7.33	20231219	0.00	N	442900	500	38 억		302112	N	N	0	N	00	N
120	20241210	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	10	2	0.10	129208980	13002	42.04	9940	9960	9930	12930	6970	9950	9937.62	3.93	0	2971	10023	9986	9953	9916	9883	9970	9900	38	2980	500	7360	10	1	7680000	765	53.26	1.01	12	0.17	187.00	9883.00	10080	20241105	-1.19	9280	20231219	7.33	10080	-1.19	20241105	9320	6.87	20240103	10080	-1.19	20241105	9280	7.33	20231219	0.00	N	442900	500	38 억		302112	N	N	0	N	00	N
121	20241210	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-20	5	-0.20	102117780	10282	33.25	9940	9940	9930	12930	6970	9950	9931.70	3.93	0	251	10023	9986	9953	9916	9883	9970	9900	38	2980	500	7360	10	1	7680000	763	53.10	1.00	12	0.13	187.00	9883.00	10080	20241105	-1.49	9280	20231219	7.00	10080	-1.49	20241105	9320	6.55	20240103	10080	-1.49	20241105	9280	7.00	20231219	0.00	N	442900	500	38 억		302112	N	N	0	N	00	N
122	20241209	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-20	5	-0.20	307115020	30927	79.98	9990	9990	9920	12960	6980	9970	9930.32	3.93	0	-49	10023	9996	9973	9946	9923	9985	9935	38	2990	500	7370	10	1	7680000	764	53.21	1.01	12	0.40	187.00	9883.00	10080	20241105	-1.29	9280	20231219	7.22	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9280	7.22	20231219	0.00	N	442900	500	38 억		302161	N	N	0	N	00	N
123	20241209	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-20	5	-0.20	268300070	27026	69.89	9990	9990	9920	12960	6980	9970	9927.48	3.93	0	-47	10023	9996	9973	9946	9923	9985	9935	38	2990	500	7370	10	1	7680000	764	53.21	1.01	12	0.35	187.00	9883.00	10080	20241105	-1.29	9280	20231219	7.22	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9280	7.22	20231219	0.00	N	442900	500	38 억		302161	N	N	0	N	00	N
124	20241209	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-20	5	-0.20	248221020	25007	64.67	9990	9990	9920	12960	6980	9970	9926.06	3.93	0	-61	10023	9996	9973	9946	9923	9985	9935	38	2990	500	7370	10	1	7680000	764	53.21	1.01	12	0.33	187.00	9883.00	10080	20241105	-1.29	9280	20231219	7.22	10080	-1.29	20241105	9320	6.76	20240103	10080	-1.29	20241105	9280	7.22	20231219	0.00	N	442900	500	38 억		302161	N	N	0	N	00	N
125	20241209	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-30	5	-0.30	236268120	23805	61.56	9990	9990	9920	12960	6980	9970	9925.15	3.93	0	-61	10023	9996	9973	9946	9923	9985	9935	38	2990	500	7370	10	1	7680000	763	53.16	1.01	12	0.31	187.00	9883.00	10080	20241105	-1.39	9280	20231219	7.11	10080	-1.39	20241105	9320	6.65	20240103	10080	-1.39	20241105	9280	7.11	20231219	0.00	N	442900	500	38 억		302161	N	N	0	N	00	N
126	20241209	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-40	5	-0.40	233246360	23501	60.78	9990	9990	9920	12960	6980	9970	9924.95	3.93	0	-63	10023	9996	9973	9946	9923	9985	9935	38	2990	500	7370	10	1	7680000	763	53.10	1.00	12	0.31	187.00	9883.00	10080	20241105	-1.49	9280	20231219	7.00	10080	-1.49	20241105	9320	6.55	20240103	10080	-1.49	20241105	9280	7.00	20231219	0.00	N	442900	500	38 억		302161	N	N	0	N	00	N
127	20241209	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-40	5	-0.40	233246360	23501	60.78	9990	9990	9920	12960	6980	9970	9924.95	3.93	0	-63	10023	9996	9973	9946	9923	9985	9935	38	2990	500	7370	10	1	7680000	763	53.10	1.00	12	0.31	187.00	9883.00	10080	20241105	-1.49	9280	20231219	7.00	10080	-1.49	20241105	9320	6.55	20240103	10080	-1.49	20241105	9280	7.00	20231219	0.00	N	442900	500	38 억		302161	N	N	0	N	00	N
128	20241209	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	-50	5	-0.50	210158610	21176	54.77	9990	9990	9920	12960	6980	9970	9924.38	3.93	0	0	10023	9996	9973	9946	9923	9985	9935	38	2990	500	7370	10	1	7680000	762	53.05	1.00	12	0.28	187.00	9883.00	10080	20241105	-1.59	9280	20231219	6.90	10080	-1.59	20241105	9320	6.44	20240103	10080	-1.59	20241105	9280	6.90	20231219	0.00	N	442900	500	38 억		302161	N	N	0	N	00	N
129	20241209	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	20	2	0.20	69930	7	0.02	9990	9990	9990	12960	6980	9970	9990.00	3.93	0	0	10023	9996	9973	9946	9923	9985	9935	38	2990	500	7370	10	1	7680000	767	53.42	1.01	12	0.00	187.00	9883.00	10080	20241105	-0.89	9280	20231219	7.65	10080	-0.89	20241105	9320	7.19	20240103	10080	-0.89	20241105	9280	7.65	20231219	0.00	N	442900	500	38 억		302161	N	N	0	N	00	N
130	20241206	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-30	5	-0.30	385476810	38667	724.78	10000	10000	9950	13000	7000	10000	9969.14	3.93	0	-6385	10013	10006	9993	9986	9973	10010	9990	38	3000	500	7400	10	1	7680000	766	53.32	1.01	12	0.50	187.00	9883.00	10080	20241105	-1.09	9280	20231219	7.44	10080	-1.09	20241105	9320	6.97	20240103	10080	-1.09	20241105	9280	7.44	20231219	0.00	N	442900	500	38 억		301618	N	N	0	N	00	N
131	20241206	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-30	5	-0.30	384918490	38611	723.73	10000	10000	9950	13000	7000	10000	9969.14	3.93	0	-6330	10013	10006	9993	9986	9973	10010	9990	38	3000	500	7400	10	1	7680000	766	53.32	1.01	12	0.50	187.00	9883.00	10080	20241105	-1.09	9280	20231219	7.44	10080	-1.09	20241105	9320	6.97	20240103	10080	-1.09	20241105	9280	7.44	20231219	0.00	N	442900	500	38 억		301618	N	N	0	N	00	N
132	20241206	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-30	5	-0.30	154930290	15517	290.85	10000	10000	9970	13000	7000	10000	9984.55	3.93	0	-6952	10013	10006	9993	9986	9973	10010	9990	38	3000	500	7400	10	1	7680000	766	53.32	1.01	12	0.20	187.00	9883.00	10080	20241105	-1.09	9280	20231219	7.44	10080	-1.09	20241105	9320	6.97	20240103	10080	-1.09	20241105	9280	7.44	20231219	0.00	N	442900	500	38 억		301618	N	N	0	N	00	N
133	20241206	131226	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-30	5	-0.30	154930290	15517	290.85	10000	10000	9970	13000	7000	10000	9984.55	3.93	0	-6952	10013	10006	9993	9986	9973	10010	9990	38	3000	500	7400	10	1	7680000	766	53.32	1.01	12	0.20	187.00	9883.00	10080	20241105	-1.09	9280	20231219	7.44	10080	-1.09	20241105	9320	6.97	20240103	10080	-1.09	20241105	9280	7.44	20231219	0.00	N	442900	500	38 억		301618	N	N	0	N	00	N
134	20241206	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-30	5	-0.30	147542520	14776	276.96	10000	10000	9970	13000	7000	10000	9985.28	3.93	0	-6952	10013	10006	9993	9986	9973	10010	9990	38	3000	500	7400	10	1	7680000	766	53.32	1.01	12	0.19	187.00	9883.00	10080	20241105	-1.09	9280	20231219	7.44	10080	-1.09	20241105	9320	6.97	20240103	10080	-1.09	20241105	9280	7.44	20231219	0.00	N	442900	500	38 억		301618	N	N	0	N	00	N
135	20241206	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-20	5	-0.20	137905500	13810	258.86	10000	10000	9970	13000	7000	10000	9985.92	3.93	0	-6938	10013	10006	9993	9986	9973	10010	9990	38	3000	500	7400	10	1	7680000	766	53.37	1.01	12	0.18	187.00	9883.00	10080	20241105	-0.99	9280	20231219	7.54	10080	-0.99	20241105	9320	7.08	20240103	10080	-0.99	20241105	9280	7.54	20231219	0.00	N	442900	500	38 억		301618	N	N	0	N	00	N
136	20241206	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-30	5	-0.30	123624040	12380	232.05	10000	10000	9970	13000	7000	10000	9985.79	3.93	0	-6938	10013	10006	9993	9986	9973	10010	9990	38	3000	500	7400	10	1	7680000	766	53.32	1.01	12	0.16	187.00	9883.00	10080	20241105	-1.09	9280	20231219	7.44	10080	-1.09	20241105	9320	6.97	20240103	10080	-1.09	20241105	9280	7.44	20231219	0.00	N	442900	500	38 억		301618	N	N	0	N	00	N
137	20241206	091226	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-10	5	-0.10	41638350	4165	78.07	10000	10000	9990	13000	7000	10000	9997.20	3.93	0	0	10013	10006	9993	9986	9973	10010	9990	38	3000	500	7400	10	1	7680000	767	53.42	1.01	12	0.05	187.00	9883.00	10080	20241105	-0.89	9280	20231219	7.65	10080	-0.89	20241105	9320	7.19	20240103	10080	-0.89	20241105	9280	7.65	20231219	0.00	N	442900	500	38 억		301618	N	N	0	N	00	N
138	20241205	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	10	2	0.10	53295160	5335	258.35	9990	10000	9980	12980	7000	9990	9989.72	3.93	0	0	10010	10000	9990	9980	9970	10005	9985	38	2990	500	7390	10	1	7680000	768	53.48	1.01	12	0.07	187.00	9883.00	10080	20241105	-0.79	9280	20231219	7.76	10080	-0.79	20241105	9320	7.30	20240103	10080	-0.79	20241105	9280	7.76	20231219	0.00	N	442900	500	38 억		301618	N	N	0	N	00	N
139	20241205	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	53275160	5333	258.26	9990	9990	9980	12980	7000	9990	9989.72	3.93	0	0	10010	10000	9990	9980	9970	10005	9985	38	2990	500	7390	10	1	7680000	767	53.42	1.01	12	0.07	187.00	9883.00	10080	20241105	-0.89	9280	20231219	7.65	10080	-0.89	20241105	9320	7.19	20240103	10080	-0.89	20241105	9280	7.65	20231219	0.00	N	442900	500	38 억		301618	N	N	0	N	00	N
140	20241205	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	38290160	3833	185.62	9990	9990	9980	12980	7000	9990	9989.61	3.93	0	0	10010	10000	9990	9980	9970	10005	9985	38	2990	500	7390	10	1	7680000	767	53.42	1.01	12	0.05	187.00	9883.00	10080	20241105	-0.89	9280	20231219	7.65	10080	-0.89	20241105	9320	7.19	20240103	10080	-0.89	20241105	9280	7.65	20231219	0.00	N	442900	500	38 억		301618	N	N	0	N	00	N
141	20241205	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	2016470	202	9.78	9990	9990	9980	12980	7000	9990	9982.52	3.93	0	0	10010	10000	9990	9980	9970	10005	9985	38	2990	500	7390	10	1	7680000	766	53.37	1.01	12	0.00	187.00	9883.00	10080	20241105	-0.99	9280	20231219	7.54	10080	-0.99	20241105	9320	7.08	20240103	10080	-0.99	20241105	9280	7.54	20231219	0.00	N	442900	500	38 억		301618	N	N	0	N	00	N
142	20241205	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	619270	62	3.00	9990	9990	9980	12980	7000	9990	9988.23	3.93	0	0	10010	10000	9990	9980	9970	10005	9985	38	2990	500	7390	10	1	7680000	767	53.42	1.01	12	0.00	187.00	9883.00	10080	20241105	-0.89	9280	20231219	7.65	10080	-0.89	20241105	9320	7.19	20240103	10080	-0.89	20241105	9280	7.65	20231219	0.00	N	442900	500	38 억		301618	N	N	0	N	00	N
143	20241205	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	619270	62	3.00	9990	9990	9980	12980	7000	9990	9988.23	3.93	0	0	10010	10000	9990	9980	9970	10005	9985	38	2990	500	7390	10	1	7680000	767	53.42	1.01	12	0.00	187.00	9883.00	10080	20241105	-0.89	9280	20231219	7.65	10080	-0.89	20241105	9320	7.19	20240103	10080	-0.89	20241105	9280	7.65	20231219	0.00	N	442900	500	38 억		301618	N	N	0	N	00	N
144	20241205	101201	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	619270	62	3.00	9990	9990	9980	12980	7000	9990	9988.23	3.93	0	0	10010	10000	9990	9980	9970	10005	9985	38	2990	500	7390	10	1	7680000	767	53.42	1.01	12	0.00	187.00	9883.00	10080	20241105	-0.89	9280	20231219	7.65	10080	-0.89	20241105	9320	7.19	20240103	10080	-0.89	20241105	9280	7.65	20231219	0.00	N	442900	500	38 억		301618	N	N	0	N	00	N
145	20241205	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	12980	7000	9990	0.00	3.93	0	0	10010	10000	9990	9980	9970	10005	9985	38	2990	500	7390	10	1	7680000	767	53.42	1.01	12	0.00	187.00	9883.00	10080	20241105	-0.89	9280	20231219	7.65	10080	-0.89	20241105	9320	7.19	20240103	10080	-0.89	20241105	9280	7.65	20231219	0.00	N	442900	500	38 억		301618	N	N	0	N	00	N
146	20241204	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-10	5	-0.10	20635070	2065	35.68	9980	10000	9980	13000	7000	10000	9992.77	3.93	0	-7	10013	10006	9993	9986	9973	10010	9990	38	3000	500	7400	10	1	7680000	767	53.42	1.01	12	0.03	187.00	9883.00	10080	20241105	-0.89	9280	20231219	7.65	10080	-0.89	20241105	9320	7.19	20240103	10080	-0.89	20241105	9280	7.65	20231219	0.00	N	442900	500	38 억		301625	N	N	0	N	00	N
147	20241204	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-10	5	-0.10	20125580	2014	34.80	9980	10000	9980	13000	7000	10000	9992.84	3.93	0	44	10013	10006	9993	9986	9973	10010	9990	38	3000	500	7400	10	1	7680000	767	53.42	1.01	12	0.03	187.00	9883.00	10080	20241105	-0.89	9280	20231219	7.65	10080	-0.89	20241105	9320	7.19	20240103	10080	-0.89	20241105	9280	7.65	20231219	0.00	N	442900	500	38 억		301625	N	N	0	N	00	N
148	20241204	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	18127580	1814	31.34	9980	10000	9980	13000	7000	10000	9993.15	3.93	0	44	10013	10006	9993	9986	9973	10010	9990	38	3000	500	7400	10	1	7680000	768	53.48	1.01	12	0.02	187.00	9883.00	10080	20241105	-0.79	9280	20231219	7.76	10080	-0.79	20241105	9320	7.30	20240103	10080	-0.79	20241105	9280	7.76	20231219	0.00	N	442900	500	38 억		301625	N	N	0	N	00	N
149	20241204	131138	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-10	5	-0.10	2626760	263	4.54	9980	9990	9980	13000	7000	10000	9987.68	3.93	0	-7	10013	10006	9993	9986	9973	10010	9990	38	3000	500	7400	10	1	7680000	767	53.42	1.01	12	0.00	187.00	9883.00	10080	20241105	-0.89	9280	20231219	7.65	10080	-0.89	20241105	9320	7.19	20240103	10080	-0.89	20241105	9280	7.65	20231219	0.00	N	442900	500	38 억		301625	N	N	0	N	00	N
150	20241204	121132	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-20	5	-0.20	1627760	163	2.82	9980	9990	9980	13000	7000	10000	9986.26	3.93	0	-10	10013	10006	9993	9986	9973	10010	9990	38	3000	500	7400	10	1	7680000	766	53.37	1.01	12	0.00	187.00	9883.00	10080	20241105	-0.99	9280	20231219	7.54	10080	-0.99	20241105	9320	7.08	20240103	10080	-0.99	20241105	9280	7.54	20231219	0.00	N	442900	500	38 억		301625	N	N	0	N	00	N
151	20241204	111120	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-20	5	-0.20	9980	1	0.02	9980	9980	9980	13000	7000	10000	9980.00	3.93	0	0	10013	10006	9993	9986	9973	10010	9990	38	3000	500	7400	10	1	7680000	766	53.37	1.01	12	0.00	187.00	9883.00	10080	20241105	-0.99	9280	20231219	7.54	10080	-0.99	20241105	9320	7.08	20240103	10080	-0.99	20241105	9280	7.54	20231219	0.00	N	442900	500	38 억		301625	N	N	0	N	00	N
152	20241204	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-20	5	-0.20	9980	1	0.02	9980	9980	9980	13000	7000	10000	9980.00	3.93	0	0	10013	10006	9993	9986	9973	10010	9990	38	3000	500	7400	10	1	7680000	766	53.37	1.01	12	0.00	187.00	9883.00	10080	20241105	-0.99	9280	20231219	7.54	10080	-0.99	20241105	9320	7.08	20240103	10080	-0.99	20241105	9280	7.54	20231219	0.00	N	442900	500	38 억		301625	N	N	0	N	00	N
153	20241204	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	3.93	0	0	10013	10006	9993	9986	9973	10010	9990	38	3000	500	7400	10	1	7680000	768	53.48	1.01	12	0.00	187.00	9883.00	10080	20241105	-0.79	9280	20231219	7.76	10080	-0.79	20241105	9320	7.30	20240103	10080	-0.79	20241105	9280	7.76	20231219	0.00	N	442900	500	38 억		301625	N	N	0	N	00	N
154	20241203	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	57840970	5788	95.18	10000	10000	9980	13000	7000	10000	9993.26	3.93	0	-165	10013	10006	10003	9996	9993	10005	9995	38	3000	500	7400	10	1	7680000	768	53.48	1.01	12	0.08	187.00	9883.00	10080	20241105	-0.79	9280	20231219	7.76	10080	-0.79	20241105	9320	7.30	20240103	10080	-0.79	20241105	9280	7.76	20231219	0.00	N	442900	500	38 억		301790	N	N	0	N	00	N
155	20241203	151321	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	57730970	5777	95.00	10000	10000	9980	13000	7000	10000	9993.24	3.93	0	-165	10013	10006	10003	9996	9993	10005	9995	38	3000	500	7400	10	1	7680000	768	53.48	1.01	12	0.08	187.00	9883.00	10080	20241105	-0.79	9280	20231219	7.76	10080	-0.79	20241105	9320	7.30	20240103	10080	-0.79	20241105	9280	7.76	20231219	0.00	N	442900	500	38 억		301790	N	N	0	N	00	N
156	20241203	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	48090970	4813	79.15	10000	10000	9980	13000	7000	10000	9991.89	3.93	0	-165	10013	10006	10003	9996	9993	10005	9995	38	3000	500	7400	10	1	7680000	768	53.48	1.01	12	0.06	187.00	9883.00	10080	20241105	-0.79	9280	20231219	7.76	10080	-0.79	20241105	9320	7.30	20240103	10080	-0.79	20241105	9280	7.76	20231219	0.00	N	442900	500	38 억		301790	N	N	0	N	00	N
157	20241203	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-10	5	-0.10	42000970	4204	69.13	10000	10000	9980	13000	7000	10000	9990.72	3.93	0	-56	10013	10006	10003	9996	9993	10005	9995	38	3000	500	7400	10	1	7680000	767	53.42	1.01	12	0.05	187.00	9883.00	10080	20241105	-0.89	9280	20231219	7.65	10080	-0.89	20241105	9320	7.19	20240103	10080	-0.89	20241105	9280	7.65	20231219	0.00	N	442900	500	38 억		301790	N	N	0	N	00	N
158	20241203	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-20	5	-0.20	38794180	3883	63.85	10000	10000	9980	13000	7000	10000	9990.78	3.93	0	-56	10013	10006	10003	9996	9993	10005	9995	38	3000	500	7400	10	1	7680000	766	53.37	1.01	12	0.05	187.00	9883.00	10080	20241105	-0.99	9280	20231219	7.54	10080	-0.99	20241105	9320	7.08	20240103	10080	-0.99	20241105	9280	7.54	20231219	0.00	N	442900	500	38 억		301790	N	N	0	N	00	N
159	20241203	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-20	5	-0.20	30039700	3006	49.43	10000	10000	9980	13000	7000	10000	9993.25	3.93	0	-56	10013	10006	10003	9996	9993	10005	9995	38	3000	500	7400	10	1	7680000	766	53.37	1.01	12	0.04	187.00	9883.00	10080	20241105	-0.99	9280	20231219	7.54	10080	-0.99	20241105	9320	7.08	20240103	10080	-0.99	20241105	9280	7.54	20231219	0.00	N	442900	500	38 억		301790	N	N	0	N	00	N
160	20241203	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	14405490	1441	23.70	10000	10000	9990	13000	7000	10000	9996.87	3.93	0	-14	10013	10006	10003	9996	9993	10005	9995	38	3000	500	7400	10	1	7680000	768	53.48	1.01	12	0.02	187.00	9883.00	10080	20241105	-0.79	9280	20231219	7.76	10080	-0.79	20241105	9320	7.30	20240103	10080	-0.79	20241105	9280	7.76	20231219	0.00	N	442900	500	38 억		301790	N	N	0	N	00	N
161	20241203	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	3.93	0	0	10013	10006	10003	9996	9993	10005	9995	38	3000	500	7400	10	1	7680000	768	53.48	1.01	12	0.00	187.00	9883.00	10080	20241105	-0.79	9280	20231219	7.76	10080	-0.79	20241105	9320	7.30	20240103	10080	-0.79	20241105	9280	7.76	20231219	0.00	N	442900	500	38 억		301790	N	N	0	N	00	N
162	20241202	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	60810040	6081	54.47	10000	10010	10000	13000	7000	10000	10000.01	3.93	0	95	10026	10012	9996	9982	9966	10005	9975	38	3000	500	7400	10	1	7680000	768	53.48	1.01	12	0.08	187.00	9883.00	10080	20241105	-0.79	9280	20231219	7.76	10080	-0.79	20241105	9320	7.30	20240103	10080	-0.79	20241105	9280	7.76	20231219	0.00	N	442900	500	38 억		301695	N	N	0	N	00	N
163	20241202	151413	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	60810040	6081	54.47	10000	10010	10000	13000	7000	10000	10000.01	3.93	0	95	10026	10012	9996	9982	9966	10005	9975	38	3000	500	7400	10	1	7680000	768	53.48	1.01	12	0.08	187.00	9883.00	10080	20241105	-0.79	9280	20231219	7.76	10080	-0.79	20241105	9320	7.30	20240103	10080	-0.79	20241105	9280	7.76	20231219	0.00	N	442900	500	38 억		301695	N	N	0	N	00	N
164	20241202	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	60390040	6039	54.09	10000	10010	10000	13000	7000	10000	10000.01	3.93	0	95	10026	10012	9996	9982	9966	10005	9975	38	3000	500	7400	10	1	7680000	768	53.48	1.01	12	0.08	187.00	9883.00	10080	20241105	-0.79	9280	20231219	7.76	10080	-0.79	20241105	9320	7.30	20240103	10080	-0.79	20241105	9280	7.76	20231219	0.00	N	442900	500	38 억		301695	N	N	0	N	00	N
165	20241202	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	59890040	5989	53.65	10000	10010	10000	13000	7000	10000	10000.01	3.93	0	95	10026	10012	9996	9982	9966	10005	9975	38	3000	500	7400	10	1	7680000	768	53.48	1.01	12	0.08	187.00	9883.00	10080	20241105	-0.79	9280	20231219	7.76	10080	-0.79	20241105	9320	7.30	20240103	10080	-0.79	20241105	9280	7.76	20231219	0.00	N	442900	500	38 억		301695	N	N	0	N	00	N
166	20241202	121244	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	10	2	0.10	58940040	5894	52.79	10000	10010	10000	13000	7000	10000	10000.01	3.93	0	0	10026	10012	9996	9982	9966	10005	9975	38	3000	500	7400	10	1	7680000	769	53.53	1.01	12	0.08	187.00	9883.00	10080	20241105	-0.69	9280	20231219	7.87	10080	-0.69	20241105	9320	7.40	20240103	10080	-0.69	20241105	9280	7.87	20231219	0.00	N	442900	500	38 억		301695	N	N	0	N	00	N
167	20241202	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	10	2	0.10	58940040	5894	52.79	10000	10010	10000	13000	7000	10000	10000.01	3.93	0	0	10026	10012	9996	9982	9966	10005	9975	38	3000	500	7400	10	1	7680000	769	53.53	1.01	12	0.08	187.00	9883.00	10080	20241105	-0.69	9280	20231219	7.87	10080	-0.69	20241105	9320	7.40	20240103	10080	-0.69	20241105	9280	7.87	20231219	0.00	N	442900	500	38 억		301695	N	N	0	N	00	N
168	20241202	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	47410000	4741	42.47	10000	10000	10000	13000	7000	10000	10000.00	3.93	0	0	10026	10012	9996	9982	9966	10005	9975	38	3000	500	7400	10	1	7680000	768	53.48	1.01	12	0.06	187.00	9883.00	10080	20241105	-0.79	9280	20231219	7.76	10080	-0.79	20241105	9320	7.30	20240103	10080	-0.79	20241105	9280	7.76	20231219	0.00	N	442900	500	38 억		301695	N	N	0	N	00	N
169	20241202	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	10000	1	0.01	10000	10000	10000	13000	7000	10000	10000.00	3.93	0	0	10026	10012	9996	9982	9966	10005	9975	38	3000	500	7400	10	1	7680000	768	53.48	1.01	12	0.00	187.00	9883.00	10080	20241105	-0.79	9280	20231219	7.76	10080	-0.79	20241105	9320	7.30	20240103	10080	-0.79	20241105	9280	7.76	20231219	0.00	N	442900	500	38 억		301695	N	N	0	N	00	N