KissMeData/475240/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	161434	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	11405365	5460	64.30	2085	2100	2065	2710	1460	2085	2088.89	1.71	-83	-83	2111	2097	2076	2062	2041	2087	2052	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.17	0.00	0.00	7030	20240327	-70.20	2045	20241204	2.44	7030	-70.20	20240327	2045	2.44	20241204	7030	-70.20	20240327	2045	2.44	20241204	0.00	N	475240	100	3 억		54731	N	N	0	N	00	N
3	20241231	151417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	11405365	5460	64.30	2085	2100	2065	2710	1460	2085	2088.89	1.71	-83	-83	2111	2097	2076	2062	2041	2087	2052	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.17	0.00	0.00	7030	20240327	-70.20	2045	20241204	2.44	7030	-70.20	20240327	2045	2.44	20241204	7030	-70.20	20240327	2045	2.44	20241204	0.00	N	475240	100	3 억		54731	N	N	0	N	00	N
4	20241231	141425	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	11405365	5460	64.30	2085	2100	2065	2710	1460	2085	2088.89	1.71	-83	-83	2111	2097	2076	2062	2041	2087	2052	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.17	0.00	0.00	7030	20240327	-70.20	2045	20241204	2.44	7030	-70.20	20240327	2045	2.44	20241204	7030	-70.20	20240327	2045	2.44	20241204	0.00	N	475240	100	3 억		54731	N	N	0	N	00	N
5	20241231	131434	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	11405365	5460	64.30	2085	2100	2065	2710	1460	2085	2088.89	1.71	-83	-83	2111	2097	2076	2062	2041	2087	2052	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.17	0.00	0.00	7030	20240327	-70.20	2045	20241204	2.44	7030	-70.20	20240327	2045	2.44	20241204	7030	-70.20	20240327	2045	2.44	20241204	0.00	N	475240	100	3 억		54731	N	N	0	N	00	N
6	20241231	121432	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	11405365	5460	64.30	2085	2100	2065	2710	1460	2085	2088.89	1.71	-83	-83	2111	2097	2076	2062	2041	2087	2052	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.17	0.00	0.00	7030	20240327	-70.20	2045	20241204	2.44	7030	-70.20	20240327	2045	2.44	20241204	7030	-70.20	20240327	2045	2.44	20241204	0.00	N	475240	100	3 억		54731	N	N	0	N	00	N
7	20241231	111432	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	11405365	5460	64.30	2085	2100	2065	2710	1460	2085	2088.89	1.71	-83	-83	2111	2097	2076	2062	2041	2087	2052	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.17	0.00	0.00	7030	20240327	-70.20	2045	20241204	2.44	7030	-70.20	20240327	2045	2.44	20241204	7030	-70.20	20240327	2045	2.44	20241204	0.00	N	475240	100	3 억		54731	N	N	0	N	00	N
8	20241231	101426	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	11405365	5460	64.30	2085	2100	2065	2710	1460	2085	2088.89	1.71	-83	-83	2111	2097	2076	2062	2041	2087	2052	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.17	0.00	0.00	7030	20240327	-70.20	2045	20241204	2.44	7030	-70.20	20240327	2045	2.44	20241204	7030	-70.20	20240327	2045	2.44	20241204	0.00	N	475240	100	3 억		54731	N	N	0	N	00	N
9	20241231	091429	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	11405365	5460	64.30	2085	2100	2065	2710	1460	2085	2088.89	1.71	-83	-83	2111	2097	2076	2062	2041	2087	2052	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.17	0.00	0.00	7030	20240327	-70.20	2045	20241204	2.44	7030	-70.20	20240327	2045	2.44	20241204	7030	-70.20	20240327	2045	2.44	20241204	0.00	N	475240	100	3 억		54731	N	N	0	N	00	N
10	20241230	161417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	11405365	5460	64.30	2085	2100	2065	2710	1460	2085	2088.89	1.71	0	-83	2111	2097	2076	2062	2041	2087	2052	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.17	0.00	0.00	7030	20240327	-70.20	2045	20241204	2.44	7030	-70.20	20240327	2045	2.44	20241204	7030	-70.20	20240327	2045	2.44	20241204	0.00	N	475240	100	3 억		54814	N	N	0	N	00	N
11	20241230	151429	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	11350910	5434	64.00	2085	2100	2065	2710	1460	2085	2088.87	1.71	0	-80	2111	2097	2076	2062	2041	2087	2052	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.17	0.00	0.00	7030	20240327	-70.20	2045	20241204	2.44	7030	-70.20	20240327	2045	2.44	20241204	7030	-70.20	20240327	2045	2.44	20241204	0.00	N	475240	100	3 억		54814	N	N	0	N	00	N
12	20241230	141428	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	6709005	3213	37.84	2085	2100	2065	2710	1460	2085	2088.08	1.71	0	-80	2111	2097	2076	2062	2041	2087	2052	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.10	0.00	0.00	7030	20240327	-70.13	2045	20241204	2.69	7030	-70.13	20240327	2045	2.69	20241204	7030	-70.13	20240327	2045	2.69	20241204	0.00	N	475240	100	3 억		54814	N	N	0	N	00	N
13	20241230	131430	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	260380	125	1.47	2085	2085	2065	2710	1460	2085	2083.04	1.71	0	-10	2111	2097	2076	2062	2041	2087	2052	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-70.34	2045	20241204	1.96	7030	-70.34	20240327	2045	1.96	20241204	7030	-70.34	20240327	2045	1.96	20241204	0.00	N	475240	100	3 억		54814	N	N	0	N	00	N
14	20241230	121424	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-20	5	-0.96	258295	124	1.46	2085	2085	2065	2710	1460	2085	2083.02	1.71	0	-10	2111	2097	2076	2062	2041	2087	2052	3	625	100	1500	5	1	3200000	66	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-70.63	2045	20241204	0.98	7030	-70.63	20240327	2045	0.98	20241204	7030	-70.63	20240327	2045	0.98	20241204	0.00	N	475240	100	3 억		54814	N	N	0	N	00	N
15	20241230	111419	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	27060	13	0.15	2085	2085	2065	2710	1460	2085	2081.54	1.71	0	0	2111	2097	2076	2062	2041	2087	2052	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-70.34	2045	20241204	1.96	7030	-70.34	20240327	2045	1.96	20241204	7030	-70.34	20240327	2045	1.96	20241204	0.00	N	475240	100	3 억		54814	N	N	0	N	00	N
16	20241230	101424	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	18765	9	0.11	2085	2085	2085	2710	1460	2085	2085.00	1.71	0	0	2111	2097	2076	2062	2041	2087	2052	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-70.34	2045	20241204	1.96	7030	-70.34	20240327	2045	1.96	20241204	7030	-70.34	20240327	2045	1.96	20241204	0.00	N	475240	100	3 억		54814	N	N	0	N	00	N
17	20241230	091428	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2085	1	0.01	2085	2085	2085	2710	1460	2085	2085.00	1.71	0	0	2111	2097	2076	2062	2041	2087	2052	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-70.34	2045	20241204	1.96	7030	-70.34	20240327	2045	1.96	20241204	7030	-70.34	20240327	2045	1.96	20241204	0.00	N	475240	100	3 억		54814	N	N	0	N	00	N
18	20241227	161419	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	17525750	8491	517.74	2090	2090	2055	2715	1465	2090	2064.04	1.72	0	-161	2136	2112	2086	2062	2036	2125	2075	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.27	0.00	0.00	7030	20240327	-70.34	2045	20241204	1.96	7030	-70.34	20240327	2045	1.96	20241204	7030	-70.34	20240327	2045	1.96	20241204	0.00	N	475240	100	3 억		55003	N	N	0	N	00	N
19	20241227	151419	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	16462400	7981	486.65	2090	2090	2055	2715	1465	2090	2062.70	1.72	0	252	2136	2112	2086	2062	2036	2125	2075	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.25	0.00	0.00	7030	20240327	-70.34	2045	20241204	1.96	7030	-70.34	20240327	2045	1.96	20241204	7030	-70.34	20240327	2045	1.96	20241204	0.00	N	475240	100	3 억		55003	N	N	0	N	00	N
20	20241227	141421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-25	5	-1.20	12486740	6056	369.27	2090	2090	2055	2715	1465	2090	2061.88	1.72	0	93	2136	2112	2086	2062	2036	2125	2075	3	625	100	1500	5	1	3200000	66	0.00	0.00	12	0.19	0.00	0.00	7030	20240327	-70.63	2045	20241204	0.98	7030	-70.63	20240327	2045	0.98	20241204	7030	-70.63	20240327	2045	0.98	20241204	0.00	N	475240	100	3 억		55003	N	N	0	N	00	N
21	20241227	131420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-25	5	-1.20	11274585	5469	333.48	2090	2090	2055	2715	1465	2090	2061.54	1.72	0	27	2136	2112	2086	2062	2036	2125	2075	3	625	100	1500	5	1	3200000	66	0.00	0.00	12	0.17	0.00	0.00	7030	20240327	-70.63	2045	20241204	0.98	7030	-70.63	20240327	2045	0.98	20241204	7030	-70.63	20240327	2045	0.98	20241204	0.00	N	475240	100	3 억		55003	N	N	0	N	00	N
22	20241227	121420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-30	5	-1.44	10900820	5288	322.44	2090	2090	2055	2715	1465	2090	2061.43	1.72	0	27	2136	2112	2086	2062	2036	2125	2075	3	625	100	1500	5	1	3200000	66	0.00	0.00	12	0.17	0.00	0.00	7030	20240327	-70.70	2045	20241204	0.73	7030	-70.70	20240327	2045	0.73	20241204	7030	-70.70	20240327	2045	0.73	20241204	0.00	N	475240	100	3 억		55003	N	N	0	N	00	N
23	20241227	111418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-25	5	-1.20	9761645	4735	288.72	2090	2090	2055	2715	1465	2090	2061.59	1.72	0	27	2136	2112	2086	2062	2036	2125	2075	3	625	100	1500	5	1	3200000	66	0.00	0.00	12	0.15	0.00	0.00	7030	20240327	-70.63	2045	20241204	0.98	7030	-70.63	20240327	2045	0.98	20241204	7030	-70.63	20240327	2045	0.98	20241204	0.00	N	475240	100	3 억		55003	N	N	0	N	00	N
24	20241227	101418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-25	5	-1.20	1512560	726	44.27	2090	2090	2065	2715	1465	2090	2083.42	1.72	0	27	2136	2112	2086	2062	2036	2125	2075	3	625	100	1500	5	1	3200000	66	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-70.63	2045	20241204	0.98	7030	-70.63	20240327	2045	0.98	20241204	7030	-70.63	20240327	2045	0.98	20241204	0.00	N	475240	100	3 억		55003	N	N	0	N	00	N
25	20241227	091423	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1045000	500	30.49	2090	2090	2090	2715	1465	2090	2090.00	1.72	0	0	2136	2112	2086	2062	2036	2125	2075	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-70.27	2045	20241204	2.20	7030	-70.27	20240327	2045	2.20	20241204	7030	-70.27	20240327	2045	2.20	20241204	0.00	N	475240	100	3 억		55003	N	N	0	N	00	N
26	20241226	161413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	3439295	1640	6.80	2060	2110	2060	2715	1465	2090	2097.13	1.72	0	8	2120	2105	2080	2065	2040	2092	2052	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.05	0.00	0.00	7030	20240327	-70.27	2045	20241204	2.20	7030	-70.27	20240327	2045	2.20	20241204	7030	-70.27	20240327	2045	2.20	20241204	0.00	N	475240	100	3 억		55004	N	N	0	N	00	N
27	20241226	151410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	3437205	1639	6.80	2060	2110	2060	2715	1465	2090	2097.14	1.72	0	9	2120	2105	2080	2065	2040	2092	2052	3	625	100	1500	5	1	3200000	68	0.00	0.00	12	0.05	0.00	0.00	7030	20240327	-69.99	2045	20241204	3.18	7030	-69.99	20240327	2045	3.18	20241204	7030	-69.99	20240327	2045	3.18	20241204	0.00	N	475240	100	3 억		55004	N	N	0	N	00	N
28	20241226	141408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	3437205	1639	6.80	2060	2110	2060	2715	1465	2090	2097.14	1.72	0	9	2120	2105	2080	2065	2040	2092	2052	3	625	100	1500	5	1	3200000	68	0.00	0.00	12	0.05	0.00	0.00	7030	20240327	-69.99	2045	20241204	3.18	7030	-69.99	20240327	2045	3.18	20241204	7030	-69.99	20240327	2045	3.18	20241204	0.00	N	475240	100	3 억		55004	N	N	0	N	00	N
29	20241226	131409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	641260	308	1.28	2060	2110	2060	2715	1465	2090	2082.01	1.72	0	24	2120	2105	2080	2065	2040	2092	2052	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-70.20	2045	20241204	2.44	7030	-70.20	20240327	2045	2.44	20241204	7030	-70.20	20240327	2045	2.44	20241204	0.00	N	475240	100	3 억		55004	N	N	0	N	00	N
30	20241226	121406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	641260	308	1.28	2060	2110	2060	2715	1465	2090	2082.01	1.72	0	24	2120	2105	2080	2065	2040	2092	2052	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-70.20	2045	20241204	2.44	7030	-70.20	20240327	2045	2.44	20241204	7030	-70.20	20240327	2045	2.44	20241204	0.00	N	475240	100	3 억		55004	N	N	0	N	00	N
31	20241226	111406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	291830	140	0.58	2060	2110	2060	2715	1465	2090	2084.50	1.72	0	9	2120	2105	2080	2065	2040	2092	2052	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-70.20	2045	20241204	2.44	7030	-70.20	20240327	2045	2.44	20241204	7030	-70.20	20240327	2045	2.44	20241204	0.00	N	475240	100	3 억		55004	N	N	0	N	00	N
32	20241226	101409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	291830	140	0.58	2060	2110	2060	2715	1465	2090	2084.50	1.72	0	9	2120	2105	2080	2065	2040	2092	2052	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-70.20	2045	20241204	2.44	7030	-70.20	20240327	2045	2.44	20241204	7030	-70.20	20240327	2045	2.44	20241204	0.00	N	475240	100	3 억		55004	N	N	0	N	00	N
33	20241226	091404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	51800	25	0.10	2060	2110	2060	2715	1465	2090	2072.00	1.72	0	9	2120	2105	2080	2065	2040	2092	2052	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-70.13	2045	20241204	2.69	7030	-70.13	20240327	2045	2.69	20241204	7030	-70.13	20240327	2045	2.69	20241204	0.00	N	475240	100	3 억		55004	N	N	0	N	00	N
34	20241224	161406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	49678115	24100	1322.00	2095	2095	2055	2720	1470	2095	2061.33	1.70	0	629	2118	2106	2088	2076	2058	2097	2067	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.75	0.00	0.00	7030	20240327	-70.27	2045	20241204	2.20	7030	-70.27	20240327	2045	2.20	20241204	7030	-70.27	20240327	2045	2.20	20241204	0.00	N	475240	100	3 억		54374	N	N	0	N	00	N
35	20241224	151407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	49122150	23833	1307.35	2095	2095	2055	2720	1470	2095	2061.10	1.70	0	635	2118	2106	2088	2076	2058	2097	2067	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.74	0.00	0.00	7030	20240327	-70.27	2045	20241204	2.20	7030	-70.27	20240327	2045	2.20	20241204	7030	-70.27	20240327	2045	2.20	20241204	0.00	N	475240	100	3 억		54374	N	N	0	N	00	N
36	20241224	141403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	49107520	23826	1306.97	2095	2095	2055	2720	1470	2095	2061.09	1.70	0	635	2118	2106	2088	2076	2058	2097	2067	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.74	0.00	0.00	7030	20240327	-70.27	2045	20241204	2.20	7030	-70.27	20240327	2045	2.20	20241204	7030	-70.27	20240327	2045	2.20	20241204	0.00	N	475240	100	3 억		54374	N	N	0	N	00	N
37	20241224	131405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-25	5	-1.19	47420450	23011	1262.26	2095	2095	2055	2720	1470	2095	2060.77	1.70	0	1270	2118	2106	2088	2076	2058	2097	2067	3	625	100	1500	5	1	3200000	66	0.00	0.00	12	0.72	0.00	0.00	7030	20240327	-70.55	2045	20241204	1.22	7030	-70.55	20240327	2045	1.22	20241204	7030	-70.55	20240327	2045	1.22	20241204	0.00	N	475240	100	3 억		54374	N	N	0	N	00	N
38	20241224	121407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-25	5	-1.19	45832760	22244	1220.19	2095	2095	2055	2720	1470	2095	2060.45	1.70	0	1270	2118	2106	2088	2076	2058	2097	2067	3	625	100	1500	5	1	3200000	66	0.00	0.00	12	0.70	0.00	0.00	7030	20240327	-70.55	2045	20241204	1.22	7030	-70.55	20240327	2045	1.22	20241204	7030	-70.55	20240327	2045	1.22	20241204	0.00	N	475240	100	3 억		54374	N	N	0	N	00	N
39	20241224	111406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-30	5	-1.43	24362200	11803	647.45	2095	2095	2055	2720	1470	2095	2064.07	1.70	0	1048	2118	2106	2088	2076	2058	2097	2067	3	625	100	1500	5	1	3200000	66	0.00	0.00	12	0.37	0.00	0.00	7030	20240327	-70.63	2045	20241204	0.98	7030	-70.63	20240327	2045	0.98	20241204	7030	-70.63	20240327	2045	0.98	20241204	0.00	N	475240	100	3 억		54374	N	N	0	N	00	N
40	20241224	101405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	231570	111	6.09	2095	2095	2085	2720	1470	2095	2086.22	1.70	0	-9	2118	2106	2088	2076	2058	2097	2067	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-70.27	2045	20241204	2.20	7030	-70.27	20240327	2045	2.20	20241204	7030	-70.27	20240327	2045	2.20	20241204	0.00	N	475240	100	3 억		54374	N	N	0	N	00	N
41	20241224	091412	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	1.70	0	0	2118	2106	2088	2076	2058	2097	2067	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-70.20	2045	20241204	2.44	7030	-70.20	20240327	2045	2.44	20241204	7030	-70.20	20240327	2045	2.44	20241204	0.00	N	475240	100	3 억		54374	N	N	0	N	00	N
42	20241223	161355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	3784015	1823	249.73	2100	2100	2070	2730	1470	2100	2075.71	1.70	0	-69	2126	2112	2101	2087	2076	2107	2082	3	630	100	1510	5	1	3200000	67	0.00	0.00	12	0.06	0.00	0.00	7030	20240327	-70.20	2045	20241204	2.44	7030	-70.20	20240327	2045	2.44	20241204	7030	-70.20	20240327	2045	2.44	20241204	0.00	N	475240	100	3 억		54443	N	N	0	N	00	N
43	20241223	151359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	3616415	1743	238.77	2100	2100	2070	2730	1470	2100	2074.82	1.70	0	-5	2126	2112	2101	2087	2076	2107	2082	3	630	100	1510	5	1	3200000	67	0.00	0.00	12	0.05	0.00	0.00	7030	20240327	-70.20	2045	20241204	2.44	7030	-70.20	20240327	2045	2.44	20241204	7030	-70.20	20240327	2045	2.44	20241204	0.00	N	475240	100	3 억		54443	N	N	0	N	00	N
44	20241223	141355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	3616415	1743	238.77	2100	2100	2070	2730	1470	2100	2074.82	1.70	0	-5	2126	2112	2101	2087	2076	2107	2082	3	630	100	1510	5	1	3200000	67	0.00	0.00	12	0.05	0.00	0.00	7030	20240327	-70.20	2045	20241204	2.44	7030	-70.20	20240327	2045	2.44	20241204	7030	-70.20	20240327	2045	2.44	20241204	0.00	N	475240	100	3 억		54443	N	N	0	N	00	N
45	20241223	131355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-30	5	-1.43	3610130	1740	238.36	2100	2100	2070	2730	1470	2100	2074.79	1.70	0	-2	2126	2112	2101	2087	2076	2107	2082	3	630	100	1510	5	1	3200000	66	0.00	0.00	12	0.05	0.00	0.00	7030	20240327	-70.55	2045	20241204	1.22	7030	-70.55	20240327	2045	1.22	20241204	7030	-70.55	20240327	2045	1.22	20241204	0.00	N	475240	100	3 억		54443	N	N	0	N	00	N
46	20241223	121358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	2725790	1313	179.86	2100	2100	2070	2730	1470	2100	2076.00	1.70	0	-2	2126	2112	2101	2087	2076	2107	2082	3	630	100	1510	5	1	3200000	67	0.00	0.00	12	0.04	0.00	0.00	7030	20240327	-70.20	2045	20241204	2.44	7030	-70.20	20240327	2045	2.44	20241204	7030	-70.20	20240327	2045	2.44	20241204	0.00	N	475240	100	3 억		54443	N	N	0	N	00	N
47	20241223	111353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	2723695	1312	179.73	2100	2100	2070	2730	1470	2100	2075.99	1.70	0	-1	2126	2112	2101	2087	2076	2107	2082	3	630	100	1510	5	1	3200000	67	0.00	0.00	12	0.04	0.00	0.00	7030	20240327	-70.20	2045	20241204	2.44	7030	-70.20	20240327	2045	2.44	20241204	7030	-70.20	20240327	2045	2.44	20241204	0.00	N	475240	100	3 억		54443	N	N	0	N	00	N
48	20241223	101347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2100	1	0.14	2100	2100	2100	2730	1470	2100	2100.00	1.70	0	0	2126	2112	2101	2087	2076	2107	2082	3	630	100	1510	5	1	3200000	67	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-70.13	2045	20241204	2.69	7030	-70.13	20240327	2045	2.69	20241204	7030	-70.13	20240327	2045	2.69	20241204	0.00	N	475240	100	3 억		54443	N	N	0	N	00	N
49	20241223	091353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	1.70	0	0	2126	2112	2101	2087	2076	2107	2082	3	630	100	1510	5	1	3200000	67	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-70.13	2045	20241204	2.69	7030	-70.13	20240327	2045	2.69	20241204	7030	-70.13	20240327	2045	2.69	20241204	0.00	N	475240	100	3 억		54443	N	N	0	N	00	N
50	20241220	161347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	1532785	730	2433.33	2115	2115	2090	2745	1485	2115	2099.71	1.70	0	467	2118	2116	2113	2111	2108	2117	2112	3	630	100	1520	5	1	3200000	67	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-70.13	2045	20241204	2.69	7030	-70.13	20240327	2045	2.69	20241204	7030	-70.13	20240327	2045	2.69	20241204	0.00	N	475240	100	3 억		54449	N	N	0	N	00	N
51	20241220	151351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	1314385	626	2086.67	2115	2115	2090	2745	1485	2115	2099.66	1.70	0	467	2118	2116	2113	2111	2108	2117	2112	3	630	100	1520	5	1	3200000	67	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-70.13	2045	20241204	2.69	7030	-70.13	20240327	2045	2.69	20241204	7030	-70.13	20240327	2045	2.69	20241204	0.00	N	475240	100	3 억		54449	N	N	0	N	00	N
52	20241220	141348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	1314385	626	2086.67	2115	2115	2090	2745	1485	2115	2099.66	1.70	0	467	2118	2116	2113	2111	2108	2117	2112	3	630	100	1520	5	1	3200000	67	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-70.13	2045	20241204	2.69	7030	-70.13	20240327	2045	2.69	20241204	7030	-70.13	20240327	2045	2.69	20241204	0.00	N	475240	100	3 억		54449	N	N	0	N	00	N
53	20241220	131347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	1274555	607	2023.33	2115	2115	2095	2745	1485	2115	2099.76	1.70	0	468	2118	2116	2113	2111	2108	2117	2112	3	630	100	1520	5	1	3200000	67	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-70.20	2045	20241204	2.44	7030	-70.20	20240327	2045	2.44	20241204	7030	-70.20	20240327	2045	2.44	20241204	0.00	N	475240	100	3 억		54449	N	N	0	N	00	N
54	20241220	121345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	1274555	607	2023.33	2115	2115	2095	2745	1485	2115	2099.76	1.70	0	468	2118	2116	2113	2111	2108	2117	2112	3	630	100	1520	5	1	3200000	67	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-70.20	2045	20241204	2.44	7030	-70.20	20240327	2045	2.44	20241204	7030	-70.20	20240327	2045	2.44	20241204	0.00	N	475240	100	3 억		54449	N	N	0	N	00	N
55	20241220	111345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	1045915	498	1660.00	2115	2115	2100	2745	1485	2115	2100.23	1.70	0	473	2118	2116	2113	2111	2108	2117	2112	3	630	100	1520	5	1	3200000	68	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-69.99	2045	20241204	3.18	7030	-69.99	20240327	2045	3.18	20241204	7030	-69.99	20240327	2045	3.18	20241204	0.00	N	475240	100	3 억		54449	N	N	0	N	00	N
56	20241220	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	14805	7	23.33	2115	2115	2115	2745	1485	2115	2115.00	1.70	0	-7	2118	2116	2113	2111	2108	2117	2112	3	630	100	1520	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.91	2045	20241204	3.42	7030	-69.91	20240327	2045	3.42	20241204	7030	-69.91	20240327	2045	3.42	20241204	0.00	N	475240	100	3 억		54449	N	N	0	N	00	N
57	20241220	091348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	1.70	0	0	2118	2116	2113	2111	2108	2117	2112	3	630	100	1520	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.91	2045	20241204	3.42	7030	-69.91	20240327	2045	3.42	20241204	7030	-69.91	20240327	2045	3.42	20241204	0.00	N	475240	100	3 억		54449	N	N	0	N	00	N
58	20241219	161341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	63315	30	0.15	2110	2115	2110	2740	1480	2110	2110.50	1.70	0	-19	2123	2116	2103	2096	2083	2120	2100	3	630	100	1510	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.91	2045	20241204	3.42	7030	-69.91	20240327	2045	3.42	20241204	7030	-69.91	20240327	2045	3.42	20241204	0.00	N	475240	100	3 억		54468	N	N	0	N	00	N
59	20241219	151340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	56970	27	0.14	2110	2110	2110	2740	1480	2110	2110.00	1.70	0	-19	2123	2116	2103	2096	2083	2120	2100	3	630	100	1510	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.99	2045	20241204	3.18	7030	-69.99	20240327	2045	3.18	20241204	7030	-69.99	20240327	2045	3.18	20241204	0.00	N	475240	100	3 억		54468	N	N	0	N	00	N
60	20241219	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	1.70	0	0	2123	2116	2103	2096	2083	2120	2100	3	630	100	1510	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.99	2045	20241204	3.18	7030	-69.99	20240327	2045	3.18	20241204	7030	-69.99	20240327	2045	3.18	20241204	0.00	N	475240	100	3 억		54468	N	N	0	N	00	N
61	20241219	131341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	1.70	0	0	2123	2116	2103	2096	2083	2120	2100	3	630	100	1510	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.99	2045	20241204	3.18	7030	-69.99	20240327	2045	3.18	20241204	7030	-69.99	20240327	2045	3.18	20241204	0.00	N	475240	100	3 억		54468	N	N	0	N	00	N
62	20241219	121343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	1.70	0	0	2123	2116	2103	2096	2083	2120	2100	3	630	100	1510	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.99	2045	20241204	3.18	7030	-69.99	20240327	2045	3.18	20241204	7030	-69.99	20240327	2045	3.18	20241204	0.00	N	475240	100	3 억		54468	N	N	0	N	00	N
63	20241219	111340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	1.70	0	0	2123	2116	2103	2096	2083	2120	2100	3	630	100	1510	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.99	2045	20241204	3.18	7030	-69.99	20240327	2045	3.18	20241204	7030	-69.99	20240327	2045	3.18	20241204	0.00	N	475240	100	3 억		54468	N	N	0	N	00	N
64	20241219	101333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	1.70	0	0	2123	2116	2103	2096	2083	2120	2100	3	630	100	1510	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.99	2045	20241204	3.18	7030	-69.99	20240327	2045	3.18	20241204	7030	-69.99	20240327	2045	3.18	20241204	0.00	N	475240	100	3 억		54468	N	N	0	N	00	N
65	20241219	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	1.70	0	0	2123	2116	2103	2096	2083	2120	2100	3	630	100	1510	5	1	3200000	68	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-69.99	2045	20241204	3.18	7030	-69.99	20240327	2045	3.18	20241204	7030	-69.99	20240327	2045	3.18	20241204	0.00	N	475240	100	3 억		54468	N	N	0	N	00	N
66	20241218	161336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	41099040	19572	741.64	2090	2110	2090	2720	1470	2095	2099.89	1.70	0	1799	2138	2116	2093	2071	2048	2127	2082	3	625	100	1500	5	1	3200000	68	0.00	0.00	12	0.61	0.00	0.00	7030	20240327	-69.99	2045	20241204	3.18	7030	-69.99	20240327	2045	3.18	20241204	7030	-69.99	20240327	2045	3.18	20241204	0.00	N	475240	100	3 억		54425	N	N	0	N	00	N
67	20241218	151341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	39337025	18735	709.93	2090	2110	2090	2720	1470	2095	2099.65	1.70	0	1787	2138	2116	2093	2071	2048	2127	2082	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.59	0.00	0.00	7030	20240327	-70.06	2045	20241204	2.93	7030	-70.06	20240327	2045	2.93	20241204	7030	-70.06	20240327	2045	2.93	20241204	0.00	N	475240	100	3 억		54425	N	N	0	N	00	N
68	20241218	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	38724565	18444	698.90	2090	2110	2090	2720	1470	2095	2099.58	1.70	0	1515	2138	2116	2093	2071	2048	2127	2082	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.58	0.00	0.00	7030	20240327	-70.13	2045	20241204	2.69	7030	-70.13	20240327	2045	2.69	20241204	7030	-70.13	20240327	2045	2.69	20241204	0.00	N	475240	100	3 억		54425	N	N	0	N	00	N
69	20241218	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	24904465	11863	449.53	2090	2110	2090	2720	1470	2095	2099.34	1.70	0	1082	2138	2116	2093	2071	2048	2127	2082	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.37	0.00	0.00	7030	20240327	-70.13	2045	20241204	2.69	7030	-70.13	20240327	2045	2.69	20241204	7030	-70.13	20240327	2045	2.69	20241204	0.00	N	475240	100	3 억		54425	N	N	0	N	00	N
70	20241218	121332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	13857165	6603	250.21	2090	2110	2090	2720	1470	2095	2098.62	1.70	0	822	2138	2116	2093	2071	2048	2127	2082	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.21	0.00	0.00	7030	20240327	-70.06	2045	20241204	2.93	7030	-70.06	20240327	2045	2.93	20241204	7030	-70.06	20240327	2045	2.93	20241204	0.00	N	475240	100	3 억		54425	N	N	0	N	00	N
71	20241218	111332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	5916650	2823	106.97	2090	2100	2090	2720	1470	2095	2095.87	1.70	0	500	2138	2116	2093	2071	2048	2127	2082	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.09	0.00	0.00	7030	20240327	-70.13	2045	20241204	2.69	7030	-70.13	20240327	2045	2.69	20241204	7030	-70.13	20240327	2045	2.69	20241204	0.00	N	475240	100	3 억		54425	N	N	0	N	00	N
72	20241218	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	3061295	1462	55.40	2090	2100	2090	2720	1470	2095	2093.91	1.70	0	168	2138	2116	2093	2071	2048	2127	2082	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.05	0.00	0.00	7030	20240327	-70.13	2045	20241204	2.69	7030	-70.13	20240327	2045	2.69	20241204	7030	-70.13	20240327	2045	2.69	20241204	0.00	N	475240	100	3 억		54425	N	N	0	N	00	N
73	20241218	091344	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	1.70	0	0	2138	2116	2093	2071	2048	2127	2082	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-70.20	2045	20241204	2.44	7030	-70.20	20240327	2045	2.44	20241204	7030	-70.20	20240327	2045	2.44	20241204	0.00	N	475240	100	3 억		54425	N	N	0	N	00	N
74	20241217	161334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	5482460	2639	169.17	2075	2115	2070	2710	1460	2085	2077.48	1.70	0	-3	2118	2101	2093	2076	2068	2097	2072	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.08	0.00	0.00	7030	20240327	-70.20	2045	20241204	2.44	7030	-70.20	20240327	2045	2.44	20241204	7030	-70.20	20240327	2045	2.44	20241204	0.00	N	475240	100	3 억		54409	N	N	0	N	00	N
75	20241217	151338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	5272960	2539	162.76	2075	2115	2070	2710	1460	2085	2076.79	1.70	0	13	2118	2101	2093	2076	2068	2097	2072	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.08	0.00	0.00	7030	20240327	-70.13	2045	20241204	2.69	7030	-70.13	20240327	2045	2.69	20241204	7030	-70.13	20240327	2045	2.69	20241204	0.00	N	475240	100	3 억		54409	N	N	0	N	00	N
76	20241217	141329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	5044025	2429	155.71	2075	2115	2070	2710	1460	2085	2076.59	1.70	0	3	2118	2101	2093	2076	2068	2097	2072	3	625	100	1500	5	1	3200000	66	0.00	0.00	12	0.08	0.00	0.00	7030	20240327	-70.48	2045	20241204	1.47	7030	-70.48	20240327	2045	1.47	20241204	7030	-70.48	20240327	2045	1.47	20241204	0.00	N	475240	100	3 억		54409	N	N	0	N	00	N
77	20241217	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	4626675	2228	142.82	2075	2115	2070	2710	1460	2085	2076.60	1.70	0	3	2118	2101	2093	2076	2068	2097	2072	3	625	100	1500	5	1	3200000	66	0.00	0.00	12	0.07	0.00	0.00	7030	20240327	-70.48	2045	20241204	1.47	7030	-70.48	20240327	2045	1.47	20241204	7030	-70.48	20240327	2045	1.47	20241204	0.00	N	475240	100	3 억		54409	N	N	0	N	00	N
78	20241217	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	4626675	2228	142.82	2075	2115	2070	2710	1460	2085	2076.60	1.70	0	3	2118	2101	2093	2076	2068	2097	2072	3	625	100	1500	5	1	3200000	66	0.00	0.00	12	0.07	0.00	0.00	7030	20240327	-70.48	2045	20241204	1.47	7030	-70.48	20240327	2045	1.47	20241204	7030	-70.48	20240327	2045	1.47	20241204	0.00	N	475240	100	3 억		54409	N	N	0	N	00	N
79	20241217	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	4516700	2175	139.42	2075	2115	2070	2710	1460	2085	2076.64	1.70	0	3	2118	2101	2093	2076	2068	2097	2072	3	625	100	1500	5	1	3200000	66	0.00	0.00	12	0.07	0.00	0.00	7030	20240327	-70.48	2045	20241204	1.47	7030	-70.48	20240327	2045	1.47	20241204	7030	-70.48	20240327	2045	1.47	20241204	0.00	N	475240	100	3 억		54409	N	N	0	N	00	N
80	20241217	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	3644425	1756	112.56	2075	2115	2070	2710	1460	2085	2075.41	1.70	0	-13	2118	2101	2093	2076	2068	2097	2072	3	625	100	1500	5	1	3200000	66	0.00	0.00	12	0.05	0.00	0.00	7030	20240327	-70.48	2045	20241204	1.47	7030	-70.48	20240327	2045	1.47	20241204	7030	-70.48	20240327	2045	1.47	20241204	0.00	N	475240	100	3 억		54409	N	N	0	N	00	N
81	20241217	091336	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	1.70	0	0	2118	2101	2093	2076	2068	2097	2072	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-70.34	2045	20241204	1.96	7030	-70.34	20240327	2045	1.96	20241204	7030	-70.34	20240327	2045	1.96	20241204	0.00	N	475240	100	3 억		54409	N	N	0	N	00	N
82	20241216	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	3281045	1560	78.67	2100	2110	2085	2730	1470	2100	2103.23	1.70	0	479	2116	2107	2091	2082	2066	2112	2087	3	630	100	1510	5	1	3200000	67	0.00	0.00	12	0.05	0.00	0.00	7030	20240327	-70.34	2045	20241204	1.96	7030	-70.34	20240327	2045	1.96	20241204	7030	-70.34	20240327	2045	1.96	20241204	0.00	N	475240	100	3 억		54441	N	N	0	N	00	N
83	20241216	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	3214200	1528	77.05	2100	2110	2095	2730	1470	2100	2103.53	1.70	0	479	2116	2107	2091	2082	2066	2112	2087	3	630	100	1510	5	1	3200000	68	0.00	0.00	12	0.05	0.00	0.00	7030	20240327	-69.99	2045	20241204	3.18	7030	-69.99	20240327	2045	3.18	20241204	7030	-69.99	20240327	2045	3.18	20241204	0.00	N	475240	100	3 억		54441	N	N	0	N	00	N
84	20241216	141333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	3125805	1486	74.94	2100	2110	2095	2730	1470	2100	2103.50	1.70	0	479	2116	2107	2091	2082	2066	2112	2087	3	630	100	1510	5	1	3200000	67	0.00	0.00	12	0.05	0.00	0.00	7030	20240327	-70.20	2045	20241204	2.44	7030	-70.20	20240327	2045	2.44	20241204	7030	-70.20	20240327	2045	2.44	20241204	0.00	N	475240	100	3 억		54441	N	N	0	N	00	N
85	20241216	131335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	3119520	1483	74.79	2100	2110	2100	2730	1470	2100	2103.52	1.70	0	479	2116	2107	2091	2082	2066	2112	2087	3	630	100	1510	5	1	3200000	68	0.00	0.00	12	0.05	0.00	0.00	7030	20240327	-69.99	2045	20241204	3.18	7030	-69.99	20240327	2045	3.18	20241204	7030	-69.99	20240327	2045	3.18	20241204	0.00	N	475240	100	3 억		54441	N	N	0	N	00	N
86	20241216	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	3119520	1483	74.79	2100	2110	2100	2730	1470	2100	2103.52	1.70	0	479	2116	2107	2091	2082	2066	2112	2087	3	630	100	1510	5	1	3200000	68	0.00	0.00	12	0.05	0.00	0.00	7030	20240327	-69.99	2045	20241204	3.18	7030	-69.99	20240327	2045	3.18	20241204	7030	-69.99	20240327	2045	3.18	20241204	0.00	N	475240	100	3 억		54441	N	N	0	N	00	N
87	20241216	111333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	3117410	1482	74.74	2100	2110	2100	2730	1470	2100	2103.52	1.70	0	479	2116	2107	2091	2082	2066	2112	2087	3	630	100	1510	5	1	3200000	68	0.00	0.00	12	0.05	0.00	0.00	7030	20240327	-69.99	2045	20241204	3.18	7030	-69.99	20240327	2045	3.18	20241204	7030	-69.99	20240327	2045	3.18	20241204	0.00	N	475240	100	3 억		54441	N	N	0	N	00	N
88	20241216	101334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	2208020	1051	53.00	2100	2110	2100	2730	1470	2100	2100.88	1.70	0	458	2116	2107	2091	2082	2066	2112	2087	3	630	100	1510	5	1	3200000	68	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-69.99	2045	20241204	3.18	7030	-69.99	20240327	2045	3.18	20241204	7030	-69.99	20240327	2045	3.18	20241204	0.00	N	475240	100	3 억		54441	N	N	0	N	00	N
89	20241216	091335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1419600	676	34.09	2100	2100	2100	2730	1470	2100	2100.00	1.70	0	511	2116	2107	2091	2082	2066	2112	2087	3	630	100	1510	5	1	3200000	67	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-70.13	2045	20241204	2.69	7030	-70.13	20240327	2045	2.69	20241204	7030	-70.13	20240327	2045	2.69	20241204	0.00	N	475240	100	3 억		54441	N	N	0	N	00	N
90	20241213	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	4147885	1983	8.82	2095	2100	2075	2720	1470	2095	2091.72	1.70	0	-31	2108	2101	2088	2081	2068	2105	2085	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.06	0.00	0.00	7030	20240327	-70.13	2045	20241204	2.69	7030	-70.13	20240327	2045	2.69	20241204	7030	-70.13	20240327	2045	2.69	20241204	0.00	N	475240	100	3 억		54472	N	N	0	N	00	N
91	20241213	151331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	4147885	1983	8.82	2095	2100	2075	2720	1470	2095	2091.72	1.70	0	-31	2108	2101	2088	2081	2068	2105	2085	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.06	0.00	0.00	7030	20240327	-70.13	2045	20241204	2.69	7030	-70.13	20240327	2045	2.69	20241204	7030	-70.13	20240327	2045	2.69	20241204	0.00	N	475240	100	3 억		54472	N	N	0	N	00	N
92	20241213	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	4099585	1960	8.72	2095	2100	2075	2720	1470	2095	2091.62	1.70	0	-31	2108	2101	2088	2081	2068	2105	2085	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.06	0.00	0.00	7030	20240327	-70.13	2045	20241204	2.69	7030	-70.13	20240327	2045	2.69	20241204	7030	-70.13	20240327	2045	2.69	20241204	0.00	N	475240	100	3 억		54472	N	N	0	N	00	N
93	20241213	131331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	4099585	1960	8.72	2095	2100	2075	2720	1470	2095	2091.62	1.70	0	-31	2108	2101	2088	2081	2068	2105	2085	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.06	0.00	0.00	7030	20240327	-70.13	2045	20241204	2.69	7030	-70.13	20240327	2045	2.69	20241204	7030	-70.13	20240327	2045	2.69	20241204	0.00	N	475240	100	3 억		54472	N	N	0	N	00	N
94	20241213	121331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	4099585	1960	8.72	2095	2100	2075	2720	1470	2095	2091.62	1.70	0	-31	2108	2101	2088	2081	2068	2105	2085	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.06	0.00	0.00	7030	20240327	-70.13	2045	20241204	2.69	7030	-70.13	20240327	2045	2.69	20241204	7030	-70.13	20240327	2045	2.69	20241204	0.00	N	475240	100	3 억		54472	N	N	0	N	00	N
95	20241213	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	3984585	1905	8.47	2095	2100	2075	2720	1470	2095	2091.65	1.70	0	-31	2108	2101	2088	2081	2068	2105	2085	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.06	0.00	0.00	7030	20240327	-70.27	2045	20241204	2.20	7030	-70.27	20240327	2045	2.20	20241204	7030	-70.27	20240327	2045	2.20	20241204	0.00	N	475240	100	3 억		54472	N	N	0	N	00	N
96	20241213	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	2260650	1079	4.80	2095	2100	2095	2720	1470	2095	2095.13	1.70	0	28	2108	2101	2088	2081	2068	2105	2085	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-70.13	2045	20241204	2.69	7030	-70.13	20240327	2045	2.69	20241204	7030	-70.13	20240327	2045	2.69	20241204	0.00	N	475240	100	3 억		54472	N	N	0	N	00	N
97	20241213	091322	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	1.70	0	0	2108	2101	2088	2081	2068	2105	2085	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-70.20	2045	20241204	2.44	7030	-70.20	20240327	2045	2.44	20241204	7030	-70.20	20240327	2045	2.44	20241204	0.00	N	475240	100	3 억		54472	N	N	0	N	00	N
98	20241212	161327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	25	2	1.21	46796955	22487	644.33	2085	2095	2075	2690	1450	2070	2081.07	1.70	0	20392	2106	2087	2071	2052	2036	2080	2045	3	620	100	1490	5	1	3200000	67	0.00	0.00	12	0.70	0.00	0.00	7030	20240327	-70.20	2045	20241204	2.44	7030	-70.20	20240327	2045	2.44	20241204	7030	-70.20	20240327	2045	2.44	20241204	0.00	N	475240	100	3 억		54536	N	N	0	N	00	N
99	20241212	151322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	25	2	1.21	46796955	22487	644.33	2085	2095	2075	2690	1450	2070	2081.07	1.70	0	20392	2106	2087	2071	2052	2036	2080	2045	3	620	100	1490	5	1	3200000	67	0.00	0.00	12	0.70	0.00	0.00	7030	20240327	-70.20	2045	20241204	2.44	7030	-70.20	20240327	2045	2.44	20241204	7030	-70.20	20240327	2045	2.44	20241204	0.00	N	475240	100	3 억		54536	N	N	0	N	00	N
100	20241212	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	42443900	20404	584.64	2085	2085	2075	2690	1450	2070	2080.18	1.70	0	19340	2106	2087	2071	2052	2036	2080	2045	3	620	100	1490	5	1	3200000	67	0.00	0.00	12	0.64	0.00	0.00	7030	20240327	-70.34	2045	20241204	1.96	7030	-70.34	20240327	2045	1.96	20241204	7030	-70.34	20240327	2045	1.96	20241204	0.00	N	475240	100	3 억		54536	N	N	0	N	00	N
101	20241212	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	25420435	12221	350.17	2085	2085	2075	2690	1450	2070	2080.06	1.70	0	11227	2106	2087	2071	2052	2036	2080	2045	3	620	100	1490	5	1	3200000	67	0.00	0.00	12	0.38	0.00	0.00	7030	20240327	-70.34	2045	20241204	1.96	7030	-70.34	20240327	2045	1.96	20241204	7030	-70.34	20240327	2045	1.96	20241204	0.00	N	475240	100	3 억		54536	N	N	0	N	00	N
102	20241212	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	21258350	10220	292.84	2085	2085	2075	2690	1450	2070	2080.07	1.70	0	9227	2106	2087	2071	2052	2036	2080	2045	3	620	100	1490	5	1	3200000	67	0.00	0.00	12	0.32	0.00	0.00	7030	20240327	-70.41	2045	20241204	1.71	7030	-70.41	20240327	2045	1.71	20241204	7030	-70.41	20240327	2045	1.71	20241204	0.00	N	475240	100	3 억		54536	N	N	0	N	00	N
103	20241212	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	16104105	7742	221.83	2085	2085	2075	2690	1450	2070	2080.10	1.70	0	7250	2106	2087	2071	2052	2036	2080	2045	3	620	100	1490	5	1	3200000	67	0.00	0.00	12	0.24	0.00	0.00	7030	20240327	-70.41	2045	20241204	1.71	7030	-70.41	20240327	2045	1.71	20241204	7030	-70.41	20240327	2045	1.71	20241204	0.00	N	475240	100	3 억		54536	N	N	0	N	00	N
104	20241212	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	5142505	2472	70.83	2085	2085	2075	2690	1450	2070	2080.30	1.70	0	1980	2106	2087	2071	2052	2036	2080	2045	3	620	100	1490	5	1	3200000	67	0.00	0.00	12	0.08	0.00	0.00	7030	20240327	-70.41	2045	20241204	1.71	7030	-70.41	20240327	2045	1.71	20241204	7030	-70.41	20240327	2045	1.71	20241204	0.00	N	475240	100	3 억		54536	N	N	0	N	00	N
105	20241212	091320	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	1.70	0	0	2106	2087	2071	2052	2036	2080	2045	3	620	100	1490	5	1	3200000	66	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-70.55	2045	20241204	1.22	7030	-70.55	20240327	2045	1.22	20241204	7030	-70.55	20240327	2045	1.22	20241204	0.00	N	475240	100	3 억		54536	N	N	0	N	00	N
106	20241211	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	7219265	3490	16.34	2085	2090	2055	2710	1460	2085	2068.56	1.71	0	805	2105	2095	2080	2070	2055	2087	2062	3	625	100	1500	5	1	3200000	66	0.00	0.00	12	0.11	0.00	0.00	7030	20240327	-70.55	2045	20241204	1.22	7030	-70.55	20240327	2045	1.22	20241204	7030	-70.55	20240327	2045	1.22	20241204	0.00	N	475240	100	3 억		54689	N	N	0	N	00	N
107	20241211	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	6378825	3085	14.44	2085	2085	2055	2710	1460	2085	2067.69	1.71	0	805	2105	2095	2080	2070	2055	2087	2062	3	625	100	1500	5	1	3200000	66	0.00	0.00	12	0.10	0.00	0.00	7030	20240327	-70.48	2045	20241204	1.47	7030	-70.48	20240327	2045	1.47	20241204	7030	-70.48	20240327	2045	1.47	20241204	0.00	N	475240	100	3 억		54689	N	N	0	N	00	N
108	20241211	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	3665990	1772	8.30	2085	2085	2055	2710	1460	2085	2068.84	1.71	0	-73	2105	2095	2080	2070	2055	2087	2062	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.06	0.00	0.00	7030	20240327	-70.41	2045	20241204	1.71	7030	-70.41	20240327	2045	1.71	20241204	7030	-70.41	20240327	2045	1.71	20241204	0.00	N	475240	100	3 억		54689	N	N	0	N	00	N
109	20241211	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	3663910	1771	8.29	2085	2085	2055	2710	1460	2085	2068.84	1.71	0	-73	2105	2095	2080	2070	2055	2087	2062	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.06	0.00	0.00	7030	20240327	-70.41	2045	20241204	1.71	7030	-70.41	20240327	2045	1.71	20241204	7030	-70.41	20240327	2045	1.71	20241204	0.00	N	475240	100	3 억		54689	N	N	0	N	00	N
110	20241211	121325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	3661830	1770	8.29	2085	2085	2055	2710	1460	2085	2068.83	1.71	0	-73	2105	2095	2080	2070	2055	2087	2062	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.06	0.00	0.00	7030	20240327	-70.34	2045	20241204	1.96	7030	-70.34	20240327	2045	1.96	20241204	7030	-70.34	20240327	2045	1.96	20241204	0.00	N	475240	100	3 억		54689	N	N	0	N	00	N
111	20241211	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	3661830	1770	8.29	2085	2085	2055	2710	1460	2085	2068.83	1.71	0	-73	2105	2095	2080	2070	2055	2087	2062	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.06	0.00	0.00	7030	20240327	-70.34	2045	20241204	1.96	7030	-70.34	20240327	2045	1.96	20241204	7030	-70.34	20240327	2045	1.96	20241204	0.00	N	475240	100	3 억		54689	N	N	0	N	00	N
112	20241211	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	3661830	1770	8.29	2085	2085	2055	2710	1460	2085	2068.83	1.71	0	-73	2105	2095	2080	2070	2055	2087	2062	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.06	0.00	0.00	7030	20240327	-70.34	2045	20241204	1.96	7030	-70.34	20240327	2045	1.96	20241204	7030	-70.34	20240327	2045	1.96	20241204	0.00	N	475240	100	3 억		54689	N	N	0	N	00	N
113	20241211	091328	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	1.71	0	0	2105	2095	2080	2070	2055	2087	2062	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-70.34	2045	20241204	1.96	7030	-70.34	20240327	2045	1.96	20241204	7030	-70.34	20240327	2045	1.96	20241204	0.00	N	475240	100	3 억		54689	N	N	0	N	00	N
114	20241210	161312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	44411945	21357	174.71	2090	2090	2065	2695	1455	2075	2079.50	1.71	0	19922	2098	2086	2078	2066	2058	2092	2072	3	620	100	1490	5	1	3200000	67	0.00	0.00	12	0.67	0.00	0.00	7030	20240327	-70.34	2045	20241204	1.96	7030	-70.34	20240327	2045	1.96	20241204	7030	-70.34	20240327	2045	1.96	20241204	0.00	N	475240	100	3 억		54669	N	N	0	N	00	N
115	20241210	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	41914945	20157	164.90	2090	2090	2065	2695	1455	2075	2079.42	1.71	0	18922	2098	2086	2078	2066	2058	2092	2072	3	620	100	1490	5	1	3200000	67	0.00	0.00	12	0.63	0.00	0.00	7030	20240327	-70.34	2045	20241204	1.96	7030	-70.34	20240327	2045	1.96	20241204	7030	-70.34	20240327	2045	1.96	20241204	0.00	N	475240	100	3 억		54669	N	N	0	N	00	N
116	20241210	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	18382240	8844	72.35	2090	2090	2065	2695	1455	2075	2078.50	1.71	0	7922	2098	2086	2078	2066	2058	2092	2072	3	620	100	1490	5	1	3200000	67	0.00	0.00	12	0.28	0.00	0.00	7030	20240327	-70.41	2045	20241204	1.71	7030	-70.41	20240327	2045	1.71	20241204	7030	-70.41	20240327	2045	1.71	20241204	0.00	N	475240	100	3 억		54669	N	N	0	N	00	N
117	20241210	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	14030880	6752	55.24	2090	2090	2065	2695	1455	2075	2078.03	1.71	0	5880	2098	2086	2078	2066	2058	2092	2072	3	620	100	1490	5	1	3200000	67	0.00	0.00	12	0.21	0.00	0.00	7030	20240327	-70.41	2045	20241204	1.71	7030	-70.41	20240327	2045	1.71	20241204	7030	-70.41	20240327	2045	1.71	20241204	0.00	N	475240	100	3 억		54669	N	N	0	N	00	N
118	20241210	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	13789600	6636	54.29	2090	2090	2065	2695	1455	2075	2078.00	1.71	0	5764	2098	2086	2078	2066	2058	2092	2072	3	620	100	1490	5	1	3200000	67	0.00	0.00	12	0.21	0.00	0.00	7030	20240327	-70.34	2045	20241204	1.96	7030	-70.34	20240327	2045	1.96	20241204	7030	-70.34	20240327	2045	1.96	20241204	0.00	N	475240	100	3 억		54669	N	N	0	N	00	N
119	20241210	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	11955005	5754	47.07	2090	2090	2065	2695	1455	2075	2077.69	1.71	0	4944	2098	2086	2078	2066	2058	2092	2072	3	620	100	1490	5	1	3200000	66	0.00	0.00	12	0.18	0.00	0.00	7030	20240327	-70.48	2045	20241204	1.47	7030	-70.48	20240327	2045	1.47	20241204	7030	-70.48	20240327	2045	1.47	20241204	0.00	N	475240	100	3 억		54669	N	N	0	N	00	N
120	20241210	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	3051105	1469	12.02	2090	2090	2065	2695	1455	2075	2076.99	1.71	0	1158	2098	2086	2078	2066	2058	2092	2072	3	620	100	1490	5	1	3200000	67	0.00	0.00	12	0.05	0.00	0.00	7030	20240327	-70.34	2045	20241204	1.96	7030	-70.34	20240327	2045	1.96	20241204	7030	-70.34	20240327	2045	1.96	20241204	0.00	N	475240	100	3 억		54669	N	N	0	N	00	N
121	20241210	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	2090	1	0.01	2090	2090	2090	2695	1455	2075	2090.00	1.71	0	0	2098	2086	2078	2066	2058	2092	2072	3	620	100	1490	5	1	3200000	67	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-70.27	2045	20241204	2.20	7030	-70.27	20240327	2045	2.20	20241204	7030	-70.27	20240327	2045	2.20	20241204	0.00	N	475240	100	3 억		54669	N	N	0	N	00	N
122	20241209	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	25380835	12224	265.91	2070	2090	2070	2715	1465	2090	2076.57	1.71	0	-16	2106	2097	2081	2072	2056	2102	2077	3	625	100	1500	5	1	3200000	66	0.00	0.00	12	0.38	0.00	0.00	7030	20240327	-70.48	2045	20241204	1.47	7030	-70.48	20240327	2045	1.47	20241204	7030	-70.48	20240327	2045	1.47	20241204	0.00	N	475240	100	3 억		54685	N	N	0	N	00	N
123	20241209	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	13326655	6415	139.55	2070	2090	2070	2715	1465	2090	2077.42	1.71	0	11	2106	2097	2081	2072	2056	2102	2077	3	625	100	1500	5	1	3200000	66	0.00	0.00	12	0.20	0.00	0.00	7030	20240327	-70.48	2045	20241204	1.47	7030	-70.48	20240327	2045	1.47	20241204	7030	-70.48	20240327	2045	1.47	20241204	0.00	N	475240	100	3 억		54685	N	N	0	N	00	N
124	20241209	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	421630	203	4.42	2070	2090	2070	2715	1465	2090	2077.00	1.71	0	-13	2106	2097	2081	2072	2056	2102	2077	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-70.27	2045	20241204	2.20	7030	-70.27	20240327	2045	2.20	20241204	7030	-70.27	20240327	2045	2.20	20241204	0.00	N	475240	100	3 억		54685	N	N	0	N	00	N
125	20241209	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	421630	203	4.42	2070	2090	2070	2715	1465	2090	2077.00	1.71	0	-13	2106	2097	2081	2072	2056	2102	2077	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-70.27	2045	20241204	2.20	7030	-70.27	20240327	2045	2.20	20241204	7030	-70.27	20240327	2045	2.20	20241204	0.00	N	475240	100	3 억		54685	N	N	0	N	00	N
126	20241209	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	348780	168	3.65	2070	2090	2070	2715	1465	2090	2076.07	1.71	0	-13	2106	2097	2081	2072	2056	2102	2077	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-70.27	2045	20241204	2.20	7030	-70.27	20240327	2045	2.20	20241204	7030	-70.27	20240327	2045	2.20	20241204	0.00	N	475240	100	3 억		54685	N	N	0	N	00	N
127	20241209	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	348780	168	3.65	2070	2090	2070	2715	1465	2090	2076.07	1.71	0	-13	2106	2097	2081	2072	2056	2102	2077	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-70.27	2045	20241204	2.20	7030	-70.27	20240327	2045	2.20	20241204	7030	-70.27	20240327	2045	2.20	20241204	0.00	N	475240	100	3 억		54685	N	N	0	N	00	N
128	20241209	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	56030	27	0.59	2070	2090	2070	2715	1465	2090	2075.19	1.71	0	0	2106	2097	2081	2072	2056	2102	2077	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-70.27	2045	20241204	2.20	7030	-70.27	20240327	2045	2.20	20241204	7030	-70.27	20240327	2045	2.20	20241204	0.00	N	475240	100	3 억		54685	N	N	0	N	00	N
129	20241209	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	41400	20	0.44	2070	2070	2070	2715	1465	2090	2070.00	1.71	0	0	2106	2097	2081	2072	2056	2102	2077	3	625	100	1500	5	1	3200000	66	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-70.55	2045	20241204	1.22	7030	-70.55	20240327	2045	1.22	20241204	7030	-70.55	20240327	2045	1.22	20241204	0.00	N	475240	100	3 억		54685	N	N	0	N	00	N
130	20241206	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	9580325	4597	20.01	2075	2090	2065	2710	1460	2085	2084.04	1.71	0	244	2108	2096	2073	2061	2038	2102	2067	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.14	0.00	0.00	7030	20240327	-70.27	2045	20241204	2.20	7030	-70.27	20240327	2045	2.20	20241204	7030	-70.27	20240327	2045	2.20	20241204	0.00	N	475240	100	3 억		54720	N	N	0	N	00	N
131	20241206	151302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	9580325	4597	20.01	2075	2090	2065	2710	1460	2085	2084.04	1.71	0	244	2108	2096	2073	2061	2038	2102	2067	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.14	0.00	0.00	7030	20240327	-70.27	2045	20241204	2.20	7030	-70.27	20240327	2045	2.20	20241204	7030	-70.27	20240327	2045	2.20	20241204	0.00	N	475240	100	3 억		54720	N	N	0	N	00	N
132	20241206	141300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	9580325	4597	20.01	2075	2090	2065	2710	1460	2085	2084.04	1.71	0	244	2108	2096	2073	2061	2038	2102	2067	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.14	0.00	0.00	7030	20240327	-70.27	2045	20241204	2.20	7030	-70.27	20240327	2045	2.20	20241204	7030	-70.27	20240327	2045	2.20	20241204	0.00	N	475240	100	3 억		54720	N	N	0	N	00	N
133	20241206	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	9580325	4597	20.01	2075	2090	2065	2710	1460	2085	2084.04	1.71	0	244	2108	2096	2073	2061	2038	2102	2067	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.14	0.00	0.00	7030	20240327	-70.27	2045	20241204	2.20	7030	-70.27	20240327	2045	2.20	20241204	7030	-70.27	20240327	2045	2.20	20241204	0.00	N	475240	100	3 억		54720	N	N	0	N	00	N
134	20241206	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	9580325	4597	20.01	2075	2090	2065	2710	1460	2085	2084.04	1.71	0	244	2108	2096	2073	2061	2038	2102	2067	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.14	0.00	0.00	7030	20240327	-70.27	2045	20241204	2.20	7030	-70.27	20240327	2045	2.20	20241204	7030	-70.27	20240327	2045	2.20	20241204	0.00	N	475240	100	3 억		54720	N	N	0	N	00	N
135	20241206	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	9567785	4591	19.98	2075	2090	2065	2710	1460	2085	2084.03	1.71	0	244	2108	2096	2073	2061	2038	2102	2067	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.14	0.00	0.00	7030	20240327	-70.27	2045	20241204	2.20	7030	-70.27	20240327	2045	2.20	20241204	7030	-70.27	20240327	2045	2.20	20241204	0.00	N	475240	100	3 억		54720	N	N	0	N	00	N
136	20241206	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	903740	437	1.90	2075	2075	2065	2710	1460	2085	2068.05	1.71	0	125	2108	2096	2073	2061	2038	2102	2067	3	625	100	1500	5	1	3200000	66	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-70.48	2045	20241204	1.47	7030	-70.48	20240327	2045	1.47	20241204	7030	-70.48	20240327	2045	1.47	20241204	0.00	N	475240	100	3 억		54720	N	N	0	N	00	N
137	20241206	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	103750	50	0.22	2075	2075	2075	2710	1460	2085	2075.00	1.71	0	0	2108	2096	2073	2061	2038	2102	2067	3	625	100	1500	5	1	3200000	66	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-70.48	2045	20241204	1.47	7030	-70.48	20240327	2045	1.47	20241204	7030	-70.48	20240327	2045	1.47	20241204	0.00	N	475240	100	3 억		54720	N	N	0	N	00	N
138	20241205	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	47724570	22978	804.27	2050	2085	2050	2690	1450	2070	2074.73	1.72	0	-201	2126	2097	2071	2042	2016	2097	2042	3	620	100	1490	5	1	3200000	67	0.00	0.00	12	0.72	0.00	0.00	7030	20240327	-70.34	2045	20241204	1.96	7030	-70.34	20240327	2045	1.96	20241204	7030	-70.34	20240327	2045	1.96	20241204	0.00	N	475240	100	3 억		54921	N	N	0	N	00	N
139	20241205	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	37299570	17978	629.26	2050	2085	2050	2690	1450	2070	2074.73	1.72	0	-201	2126	2097	2071	2042	2016	2097	2042	3	620	100	1490	5	1	3200000	67	0.00	0.00	12	0.56	0.00	0.00	7030	20240327	-70.34	2045	20241204	1.96	7030	-70.34	20240327	2045	1.96	20241204	7030	-70.34	20240327	2045	1.96	20241204	0.00	N	475240	100	3 억		54921	N	N	0	N	00	N
140	20241205	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	37174470	17918	627.16	2050	2085	2050	2690	1450	2070	2074.70	1.72	0	-201	2126	2097	2071	2042	2016	2097	2042	3	620	100	1490	5	1	3200000	67	0.00	0.00	12	0.56	0.00	0.00	7030	20240327	-70.34	2045	20241204	1.96	7030	-70.34	20240327	2045	1.96	20241204	7030	-70.34	20240327	2045	1.96	20241204	0.00	N	475240	100	3 억		54921	N	N	0	N	00	N
141	20241205	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	34085280	16431	575.11	2050	2075	2050	2690	1450	2070	2074.45	1.72	0	-201	2126	2097	2071	2042	2016	2097	2042	3	620	100	1490	5	1	3200000	66	0.00	0.00	12	0.51	0.00	0.00	7030	20240327	-70.48	2045	20241204	1.47	7030	-70.48	20240327	2045	1.47	20241204	7030	-70.48	20240327	2045	1.47	20241204	0.00	N	475240	100	3 억		54921	N	N	0	N	00	N
142	20241205	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	24534070	11828	414.00	2050	2075	2050	2690	1450	2070	2074.24	1.72	0	-201	2126	2097	2071	2042	2016	2097	2042	3	620	100	1490	5	1	3200000	66	0.00	0.00	12	0.37	0.00	0.00	7030	20240327	-70.48	2045	20241204	1.47	7030	-70.48	20240327	2045	1.47	20241204	7030	-70.48	20240327	2045	1.47	20241204	0.00	N	475240	100	3 억		54921	N	N	0	N	00	N
143	20241205	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	14366570	6928	242.49	2050	2075	2050	2690	1450	2070	2073.70	1.72	0	-201	2126	2097	2071	2042	2016	2097	2042	3	620	100	1490	5	1	3200000	66	0.00	0.00	12	0.22	0.00	0.00	7030	20240327	-70.48	2045	20241204	1.47	7030	-70.48	20240327	2045	1.47	20241204	7030	-70.48	20240327	2045	1.47	20241204	0.00	N	475240	100	3 억		54921	N	N	0	N	00	N
144	20241205	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	4309620	2081	72.84	2050	2075	2050	2690	1450	2070	2070.94	1.72	0	-201	2126	2097	2071	2042	2016	2097	2042	3	620	100	1490	5	1	3200000	66	0.00	0.00	12	0.07	0.00	0.00	7030	20240327	-70.48	2045	20241204	1.47	7030	-70.48	20240327	2045	1.47	20241204	7030	-70.48	20240327	2045	1.47	20241204	0.00	N	475240	100	3 억		54921	N	N	0	N	00	N
145	20241205	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	371070	181	6.34	2050	2070	2050	2690	1450	2070	2050.11	1.72	0	-26	2126	2097	2071	2042	2016	2097	2042	3	620	100	1490	5	1	3200000	66	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-70.55	2045	20241204	1.22	7030	-70.55	20240327	2045	1.22	20241204	7030	-70.55	20240327	2045	1.22	20241204	0.00	N	475240	100	3 억		54921	N	N	0	N	00	N
146	20241204	161213	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2070	-15	5	-0.72	5886165	2857	51.80	2070	2100	2045	2710	1460	2085	2060.26	1.72	0	-7	2105	2095	2080	2070	2055	2100	2075	3	625	100	1500	5	1	3200000	66	0.00	0.00	12	0.09	0.00	0.00	7030	20240327	-70.55	2045	20241204	1.22	7030	-70.55	20240327	2045	1.22	20241204	7030	-70.55	20240327	2045	1.22	20241204	0.00	N	475240	100	3 억		54928	N	N	0	N	00	N
147	20241204	151214	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2065	-20	5	-0.96	5751680	2792	50.63	2070	2100	2045	2710	1460	2085	2060.06	1.72	0	-5	2105	2095	2080	2070	2055	2100	2075	3	625	100	1500	5	1	3200000	66	0.00	0.00	12	0.09	0.00	0.00	7030	20240327	-70.63	2045	20241204	0.98	7030	-70.63	20240327	2045	0.98	20241204	7030	-70.63	20240327	2045	0.98	20241204	0.00	N	475240	100	3 억		54928	N	N	0	N	00	N
148	20241204	141217	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2065	-20	5	-0.96	4601225	2235	40.53	2070	2100	2045	2710	1460	2085	2058.71	1.72	0	1	2105	2095	2080	2070	2055	2100	2075	3	625	100	1500	5	1	3200000	66	0.00	0.00	12	0.07	0.00	0.00	7030	20240327	-70.63	2045	20241204	0.98	7030	-70.63	20240327	2045	0.98	20241204	7030	-70.63	20240327	2045	0.98	20241204	0.00	N	475240	100	3 억		54928	N	N	0	N	00	N
149	20241204	131210	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2065	-20	5	-0.96	4378205	2127	38.57	2070	2100	2045	2710	1460	2085	2058.39	1.72	0	3	2105	2095	2080	2070	2055	2100	2075	3	625	100	1500	5	1	3200000	66	0.00	0.00	12	0.07	0.00	0.00	7030	20240327	-70.63	2045	20241204	0.98	7030	-70.63	20240327	2045	0.98	20241204	7030	-70.63	20240327	2045	0.98	20241204	0.00	N	475240	100	3 억		54928	N	N	0	N	00	N
150	20241204	121204	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2060	-25	5	-1.20	3961325	1925	34.90	2070	2100	2045	2710	1460	2085	2057.83	1.72	0	3	2105	2095	2080	2070	2055	2100	2075	3	625	100	1500	5	1	3200000	66	0.00	0.00	12	0.06	0.00	0.00	7030	20240327	-70.70	2045	20241204	0.73	7030	-70.70	20240327	2045	0.73	20241204	7030	-70.70	20240327	2045	0.73	20241204	0.00	N	475240	100	3 억		54928	N	N	0	N	00	N
151	20241204	111149	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2065	-20	5	-0.96	3609065	1754	31.80	2070	2100	2045	2710	1460	2085	2057.62	1.72	0	3	2105	2095	2080	2070	2055	2100	2075	3	625	100	1500	5	1	3200000	66	0.00	0.00	12	0.05	0.00	0.00	7030	20240327	-70.63	2045	20241204	0.98	7030	-70.63	20240327	2045	0.98	20241204	7030	-70.63	20240327	2045	0.98	20241204	0.00	N	475240	100	3 억		54928	N	N	0	N	00	N
152	20241204	101151	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2075	-10	5	-0.48	3328730	1618	29.34	2070	2100	2045	2710	1460	2085	2057.31	1.72	0	3	2105	2095	2080	2070	2055	2100	2075	3	625	100	1500	5	1	3200000	66	0.00	0.00	12	0.05	0.00	0.00	7030	20240327	-70.48	2045	20241204	1.47	7030	-70.48	20240327	2045	1.47	20241204	7030	-70.48	20240327	2045	1.47	20241204	0.00	N	475240	100	3 억		54928	N	N	0	N	00	N
153	20241204	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	14490	7	0.13	2070	2070	2070	2710	1460	2085	2070.00	1.72	0	0	2105	2095	2080	2070	2055	2100	2075	3	625	100	1500	5	1	3200000	66	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-70.55	2060	20241121	0.49	7030	-70.55	20240327	2060	0.49	20241121	7030	-70.55	20240327	2060	0.49	20241121	0.00	N	475240	100	3 억		54928	N	N	0	N	00	N
154	20241203	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	11426765	5515	756.52	2080	2090	2065	2715	1465	2090	2071.94	1.72	0	-98	2096	2092	2086	2082	2076	2095	2085	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.17	0.00	0.00	7030	20240327	-70.34	2060	20241121	1.21	7030	-70.34	20240327	2060	1.21	20241121	7030	-70.34	20240327	2060	1.21	20241121	0.00	N	475240	100	3 억		55026	N	N	0	N	00	N
155	20241203	151400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	10373840	5010	687.24	2080	2090	2065	2715	1465	2090	2070.63	1.72	0	-93	2096	2092	2086	2082	2076	2095	2085	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.16	0.00	0.00	7030	20240327	-70.27	2060	20241121	1.46	7030	-70.27	20240327	2060	1.46	20241121	7030	-70.27	20240327	2060	1.46	20241121	0.00	N	475240	100	3 억		55026	N	N	0	N	00	N
156	20241203	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-25	5	-1.20	9514765	4598	630.73	2080	2080	2065	2715	1465	2090	2069.33	1.72	0	-93	2096	2092	2086	2082	2076	2095	2085	3	625	100	1500	5	1	3200000	66	0.00	0.00	12	0.14	0.00	0.00	7030	20240327	-70.63	2060	20241121	0.24	7030	-70.63	20240327	2060	0.24	20241121	7030	-70.63	20240327	2060	0.24	20241121	0.00	N	475240	100	3 억		55026	N	N	0	N	00	N
157	20241203	131329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-25	5	-1.20	9514765	4598	630.73	2080	2080	2065	2715	1465	2090	2069.33	1.72	0	-93	2096	2092	2086	2082	2076	2095	2085	3	625	100	1500	5	1	3200000	66	0.00	0.00	12	0.14	0.00	0.00	7030	20240327	-70.63	2060	20241121	0.24	7030	-70.63	20240327	2060	0.24	20241121	7030	-70.63	20240327	2060	0.24	20241121	0.00	N	475240	100	3 억		55026	N	N	0	N	00	N
158	20241203	121351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	2441120	1174	161.04	2080	2080	2070	2715	1465	2090	2079.32	1.72	0	-93	2096	2092	2086	2082	2076	2095	2085	3	625	100	1500	5	1	3200000	66	0.00	0.00	12	0.04	0.00	0.00	7030	20240327	-70.55	2060	20241121	0.49	7030	-70.55	20240327	2060	0.49	20241121	7030	-70.55	20240327	2060	0.49	20241121	0.00	N	475240	100	3 억		55026	N	N	0	N	00	N
159	20241203	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	2441120	1174	161.04	2080	2080	2070	2715	1465	2090	2079.32	1.72	0	-93	2096	2092	2086	2082	2076	2095	2085	3	625	100	1500	5	1	3200000	66	0.00	0.00	12	0.04	0.00	0.00	7030	20240327	-70.55	2060	20241121	0.49	7030	-70.55	20240327	2060	0.49	20241121	7030	-70.55	20240327	2060	0.49	20241121	0.00	N	475240	100	3 억		55026	N	N	0	N	00	N
160	20241203	101304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	6240	3	0.41	2080	2080	2080	2715	1465	2090	2080.00	1.72	0	0	2096	2092	2086	2082	2076	2095	2085	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-70.41	2060	20241121	0.97	7030	-70.41	20240327	2060	0.97	20241121	7030	-70.41	20240327	2060	0.97	20241121	0.00	N	475240	100	3 억		55026	N	N	0	N	00	N
161	20241203	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	1.72	0	0	2096	2092	2086	2082	2076	2095	2085	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-70.27	2060	20241121	1.46	7030	-70.27	20240327	2060	1.46	20241121	7030	-70.27	20240327	2060	1.46	20241121	0.00	N	475240	100	3 억		55026	N	N	0	N	00	N
162	20241202	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1517455	729	1970.27	2080	2090	2080	2715	1465	2090	2081.56	1.72	0	5	2093	2091	2088	2086	2083	2092	2087	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-70.27	2060	20241121	1.46	7030	-70.27	20240327	2060	1.46	20241121	7030	-70.27	20240327	2060	1.46	20241121	0.00	N	475240	100	3 억		55021	N	N	0	N	00	N
163	20241202	151446	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1517455	729	1970.27	2080	2090	2080	2715	1465	2090	2081.56	1.72	0	5	2093	2091	2088	2086	2083	2092	2087	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-70.27	2060	20241121	1.46	7030	-70.27	20240327	2060	1.46	20241121	7030	-70.27	20240327	2060	1.46	20241121	0.00	N	475240	100	3 억		55021	N	N	0	N	00	N
164	20241202	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1404610	675	1824.32	2080	2090	2080	2715	1465	2090	2080.90	1.72	0	5	2093	2091	2088	2086	2083	2092	2087	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-70.27	2060	20241121	1.46	7030	-70.27	20240327	2060	1.46	20241121	7030	-70.27	20240327	2060	1.46	20241121	0.00	N	475240	100	3 억		55021	N	N	0	N	00	N
165	20241202	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1341960	645	1743.24	2080	2090	2080	2715	1465	2090	2080.56	1.72	0	5	2093	2091	2088	2086	2083	2092	2087	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-70.27	2060	20241121	1.46	7030	-70.27	20240327	2060	1.46	20241121	7030	-70.27	20240327	2060	1.46	20241121	0.00	N	475240	100	3 억		55021	N	N	0	N	00	N
166	20241202	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1318970	634	1713.51	2080	2090	2080	2715	1465	2090	2080.39	1.72	0	5	2093	2091	2088	2086	2083	2092	2087	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-70.27	2060	20241121	1.46	7030	-70.27	20240327	2060	1.46	20241121	7030	-70.27	20240327	2060	1.46	20241121	0.00	N	475240	100	3 억		55021	N	N	0	N	00	N
167	20241202	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1277170	614	1659.46	2080	2090	2080	2715	1465	2090	2080.08	1.72	0	5	2093	2091	2088	2086	2083	2092	2087	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-70.27	2060	20241121	1.46	7030	-70.27	20240327	2060	1.46	20241121	7030	-70.27	20240327	2060	1.46	20241121	0.00	N	475240	100	3 억		55021	N	N	0	N	00	N
168	20241202	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1272990	612	1654.05	2080	2090	2080	2715	1465	2090	2080.05	1.72	0	5	2093	2091	2088	2086	2083	2092	2087	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-70.27	2060	20241121	1.46	7030	-70.27	20240327	2060	1.46	20241121	7030	-70.27	20240327	2060	1.46	20241121	0.00	N	475240	100	3 억		55021	N	N	0	N	00	N
169	20241202	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	1.72	0	0	2093	2091	2088	2086	2083	2092	2087	3	625	100	1500	5	1	3200000	67	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-70.27	2060	20241121	1.46	7030	-70.27	20240327	2060	1.46	20241121	7030	-70.27	20240327	2060	1.46	20241121	0.00	N	475240	100	3 억		55021	N	N	0	N	00	N