KissMeData/289080/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	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	1323	23	2	1.77	96063505	72886	71.63	1295	1327	1295	1690	910	1300	1316.84	0.00	0	22180	1349	1324	1305	1280	1261	1315	1271	266	390	500	910	1	1	53234000	704	16.33	0.94	03	0.14	81.00	1402.00	2835	20240613	-53.33	1156	20241209	14.45	2835	-53.33	20240613	1156	14.45	20241209	2835	-53.33	20240613	1156	14.45	20241209	3.49	N	289080	500	266 억		0	N	N	310	N	00	N
3	20241231	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	1323	23	2	1.77	96063505	72886	71.63	1295	1327	1295	1690	910	1300	1316.84	0.00	0	22180	1349	1324	1305	1280	1261	1315	1271	266	390	500	910	1	1	53234000	704	16.33	0.94	03	0.14	81.00	1402.00	2835	20240613	-53.33	1156	20241209	14.45	2835	-53.33	20240613	1156	14.45	20241209	2835	-53.33	20240613	1156	14.45	20241209	3.49	N	289080	500	266 억		0	N	N	310	N	00	N
4	20241231	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	1323	23	2	1.77	96063505	72886	71.63	1295	1327	1295	1690	910	1300	1316.84	0.00	0	22180	1349	1324	1305	1280	1261	1315	1271	266	390	500	910	1	1	53234000	704	16.33	0.94	03	0.14	81.00	1402.00	2835	20240613	-53.33	1156	20241209	14.45	2835	-53.33	20240613	1156	14.45	20241209	2835	-53.33	20240613	1156	14.45	20241209	3.49	N	289080	500	266 억		0	N	N	310	N	00	N
5	20241231	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	1323	23	2	1.77	96063505	72886	71.63	1295	1327	1295	1690	910	1300	1316.84	0.00	0	22180	1349	1324	1305	1280	1261	1315	1271	266	390	500	910	1	1	53234000	704	16.33	0.94	03	0.14	81.00	1402.00	2835	20240613	-53.33	1156	20241209	14.45	2835	-53.33	20240613	1156	14.45	20241209	2835	-53.33	20240613	1156	14.45	20241209	3.49	N	289080	500	266 억		0	N	N	310	N	00	N
6	20241231	121147	57	100.00	KOSDAQ		금융	N	N	N	N		N	1323	23	2	1.77	96063505	72886	71.63	1295	1327	1295	1690	910	1300	1316.84	0.00	0	22180	1349	1324	1305	1280	1261	1315	1271	266	390	500	910	1	1	53234000	704	16.33	0.94	03	0.14	81.00	1402.00	2835	20240613	-53.33	1156	20241209	14.45	2835	-53.33	20240613	1156	14.45	20241209	2835	-53.33	20240613	1156	14.45	20241209	3.49	N	289080	500	266 억		0	N	N	310	N	00	N
7	20241231	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	1323	23	2	1.77	96063505	72886	71.63	1295	1327	1295	1690	910	1300	1316.84	0.00	0	22180	1349	1324	1305	1280	1261	1315	1271	266	390	500	910	1	1	53234000	704	16.33	0.94	03	0.14	81.00	1402.00	2835	20240613	-53.33	1156	20241209	14.45	2835	-53.33	20240613	1156	14.45	20241209	2835	-53.33	20240613	1156	14.45	20241209	3.49	N	289080	500	266 억		0	N	N	310	N	00	N
8	20241231	101140	57	100.00	KOSDAQ		금융	N	N	N	N		N	1323	23	2	1.77	96063505	72886	71.63	1295	1327	1295	1690	910	1300	1316.84	0.00	0	22180	1349	1324	1305	1280	1261	1315	1271	266	390	500	910	1	1	53234000	704	16.33	0.94	03	0.14	81.00	1402.00	2835	20240613	-53.33	1156	20241209	14.45	2835	-53.33	20240613	1156	14.45	20241209	2835	-53.33	20240613	1156	14.45	20241209	3.49	N	289080	500	266 억		0	N	N	310	N	00	N
9	20241231	091142	57	100.00	KOSDAQ		금융	N	N	N	N		N	1323	23	2	1.77	96063505	72886	71.63	1295	1327	1295	1690	910	1300	1316.84	0.00	0	22180	1349	1324	1305	1280	1261	1315	1271	266	390	500	910	1	1	53234000	704	16.33	0.94	03	0.14	81.00	1402.00	2835	20240613	-53.33	1156	20241209	14.45	2835	-53.33	20240613	1156	14.45	20241209	2835	-53.33	20240613	1156	14.45	20241209	3.49	N	289080	500	266 억		0	N	N	310	N	00	N
10	20241230	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	1323	23	2	1.77	94720656	71871	70.63	1295	1327	1295	1690	910	1300	1316.84	0.00	0	22180	1349	1324	1305	1280	1261	1315	1271	266	390	500	910	1	1	53234000	704	16.33	0.94	03	0.14	81.00	1402.00	2835	20240613	-53.33	1156	20241209	14.45	2835	-53.33	20240613	1156	14.45	20241209	2835	-53.33	20240613	1156	14.45	20241209	3.49	N	289080	500	266 억		0	N	N	310	N	00	N
11	20241230	151144	57	100.00	KOSDAQ		금융	N	N	N	N		N	1323	23	2	1.77	63949536	48615	47.78	1295	1327	1295	1690	910	1300	1315.43	0.00	0	18720	1349	1324	1305	1280	1261	1315	1271	266	390	500	910	1	1	53234000	704	16.33	0.94	03	0.09	81.00	1402.00	2835	20240613	-53.33	1156	20241209	14.45	2835	-53.33	20240613	1156	14.45	20241209	2835	-53.33	20240613	1156	14.45	20241209	3.49	N	289080	500	266 억		0	N	N	310	N	00	N
12	20241230	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	1323	23	2	1.77	47096876	35834	35.22	1295	1327	1295	1690	910	1300	1314.31	0.00	0	12189	1349	1324	1305	1280	1261	1315	1271	266	390	500	910	1	1	53234000	704	16.33	0.94	03	0.07	81.00	1402.00	2835	20240613	-53.33	1156	20241209	14.45	2835	-53.33	20240613	1156	14.45	20241209	2835	-53.33	20240613	1156	14.45	20241209	3.49	N	289080	500	266 억		0	N	N	310	N	00	N
13	20241230	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	1323	23	2	1.77	44318267	33729	33.15	1295	1327	1295	1690	910	1300	1313.95	0.00	0	11360	1349	1324	1305	1280	1261	1315	1271	266	390	500	910	1	1	53234000	704	16.33	0.94	03	0.06	81.00	1402.00	2835	20240613	-53.33	1156	20241209	14.45	2835	-53.33	20240613	1156	14.45	20241209	2835	-53.33	20240613	1156	14.45	20241209	3.49	N	289080	500	266 억		0	N	N	310	N	00	N
14	20241230	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	1326	26	2	2.00	38101814	29008	28.51	1295	1327	1295	1690	910	1300	1313.49	0.00	0	10075	1349	1324	1305	1280	1261	1315	1271	266	390	500	910	1	1	53234000	706	16.37	0.95	03	0.05	81.00	1402.00	2835	20240613	-53.23	1156	20241209	14.71	2835	-53.23	20240613	1156	14.71	20241209	2835	-53.23	20240613	1156	14.71	20241209	3.49	N	289080	500	266 억		0	N	N	310	N	00	N
15	20241230	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	1327	27	2	2.08	33661726	25656	25.21	1295	1327	1295	1690	910	1300	1312.04	0.00	0	9258	1349	1324	1305	1280	1261	1315	1271	266	390	500	910	1	1	53234000	706	16.38	0.95	03	0.05	81.00	1402.00	2835	20240613	-53.19	1156	20241209	14.79	2835	-53.19	20240613	1156	14.79	20241209	2835	-53.19	20240613	1156	14.79	20241209	3.49	N	289080	500	266 억		0	N	N	310	N	00	N
16	20241230	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	1310	10	2	0.77	26759077	20437	20.08	1295	1321	1295	1690	910	1300	1309.34	0.00	0	7820	1349	1324	1305	1280	1261	1315	1271	266	390	500	910	1	1	53234000	697	16.17	0.93	03	0.04	81.00	1402.00	2835	20240613	-53.79	1156	20241209	13.32	2835	-53.79	20240613	1156	13.32	20241209	2835	-53.79	20240613	1156	13.32	20241209	3.49	N	289080	500	266 억		0	N	N	310	N	00	N
17	20241230	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	1306	6	2	0.46	6010557	4619	4.54	1295	1306	1295	1690	910	1300	1301.27	0.00	0	-834	1349	1324	1305	1280	1261	1315	1271	266	390	500	910	1	1	53234000	695	16.12	0.93	03	0.01	81.00	1402.00	2835	20240613	-53.93	1156	20241209	12.98	2835	-53.93	20240613	1156	12.98	20241209	2835	-53.93	20240613	1156	12.98	20241209	3.49	N	289080	500	266 억		0	N	N	310	N	00	N
18	20241227	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	1300	-20	5	-1.52	120847786	92877	105.08	1330	1330	1286	1716	924	1320	1301.16	0.00	0	-17987	1348	1333	1325	1310	1302	1330	1307	266	396	500	920	1	1	53234000	692	16.05	0.93	03	0.17	81.00	1402.00	2835	20240613	-54.14	1156	20241209	12.46	2835	-54.14	20240613	1156	12.46	20241209	2835	-54.14	20240613	1156	12.46	20241209	3.48	N	289080	500	266 억		0	N	N	310	N	00	N
19	20241227	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	1296	-24	5	-1.82	112853737	86708	98.10	1330	1330	1286	1716	924	1320	1301.54	0.00	0	-20368	1348	1333	1325	1310	1302	1330	1307	266	396	500	920	1	1	53234000	690	16.00	0.92	03	0.16	81.00	1402.00	2835	20240613	-54.29	1156	20241209	12.11	2835	-54.29	20240613	1156	12.11	20241209	2835	-54.29	20240613	1156	12.11	20241209	3.48	N	289080	500	266 억		0	N	N	0	N	00	N
20	20241227	141139	57	100.00	KOSDAQ		금융	N	N	N	N		N	1298	-22	5	-1.67	100055150	76806	86.90	1330	1330	1286	1716	924	1320	1302.70	0.00	0	-23575	1348	1333	1325	1310	1302	1330	1307	266	396	500	920	1	1	53234000	691	16.02	0.93	03	0.14	81.00	1402.00	2835	20240613	-54.22	1156	20241209	12.28	2835	-54.22	20240613	1156	12.28	20241209	2835	-54.22	20240613	1156	12.28	20241209	3.48	N	289080	500	266 억		0	N	N	0	N	00	N
21	20241227	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	1294	-26	5	-1.97	87037622	66756	75.53	1330	1330	1286	1716	924	1320	1303.82	0.00	0	-23022	1348	1333	1325	1310	1302	1330	1307	266	396	500	920	1	1	53234000	689	15.98	0.92	03	0.13	81.00	1402.00	2835	20240613	-54.36	1156	20241209	11.94	2835	-54.36	20240613	1156	11.94	20241209	2835	-54.36	20240613	1156	11.94	20241209	3.48	N	289080	500	266 억		0	N	N	0	N	00	N
22	20241227	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	1292	-28	5	-2.12	81022216	62101	70.26	1330	1330	1287	1716	924	1320	1304.68	0.00	0	-22580	1348	1333	1325	1310	1302	1330	1307	266	396	500	920	1	1	53234000	688	15.95	0.92	03	0.12	81.00	1402.00	2835	20240613	-54.43	1156	20241209	11.76	2835	-54.43	20240613	1156	11.76	20241209	2835	-54.43	20240613	1156	11.76	20241209	3.48	N	289080	500	266 억		0	N	N	0	N	00	N
23	20241227	111137	57	100.00	KOSDAQ		금융	N	N	N	N		N	1293	-27	5	-2.05	71237028	54536	61.70	1330	1330	1288	1716	924	1320	1306.24	0.00	0	-21293	1348	1333	1325	1310	1302	1330	1307	266	396	500	920	1	1	53234000	688	15.96	0.92	03	0.10	81.00	1402.00	2835	20240613	-54.39	1156	20241209	11.85	2835	-54.39	20240613	1156	11.85	20241209	2835	-54.39	20240613	1156	11.85	20241209	3.48	N	289080	500	266 억		0	N	N	0	N	00	N
24	20241227	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	1310	-10	5	-0.76	31566698	24069	27.23	1330	1330	1305	1716	924	1320	1311.51	0.00	0	1432	1348	1333	1325	1310	1302	1330	1307	266	396	500	920	1	1	53234000	697	16.17	0.93	03	0.05	81.00	1402.00	2835	20240613	-53.79	1156	20241209	13.32	2835	-53.79	20240613	1156	13.32	20241209	2835	-53.79	20240613	1156	13.32	20241209	3.48	N	289080	500	266 억		0	N	N	0	N	00	N
25	20241227	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	1309	-11	5	-0.83	13750437	10491	11.87	1330	1330	1305	1716	924	1320	1310.69	0.00	0	-1768	1348	1333	1325	1310	1302	1330	1307	266	396	500	920	1	1	53234000	697	16.16	0.93	03	0.02	81.00	1402.00	2835	20240613	-53.83	1156	20241209	13.24	2835	-53.83	20240613	1156	13.24	20241209	2835	-53.83	20240613	1156	13.24	20241209	3.48	N	289080	500	266 억		0	N	N	0	N	00	N
26	20241226	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	1320	-7	5	-0.53	116227771	87637	122.99	1332	1340	1317	1725	929	1327	1326.24	0.00	0	13852	1355	1341	1326	1312	1297	1348	1319	266	398	500	920	1	1	53234000	703	16.30	0.94	03	0.16	81.00	1402.00	2835	20240613	-53.44	1156	20241209	14.19	2835	-53.44	20240613	1156	14.19	20241209	2835	-53.44	20240613	1156	14.19	20241209	3.48	N	289080	500	266 억		0	N	N	0	N	00	N
27	20241226	151129	57	100.00	KOSDAQ		금융	N	N	N	N		N	1317	-10	5	-0.75	112869453	85091	119.42	1332	1340	1317	1725	929	1327	1326.46	0.00	0	14459	1355	1341	1326	1312	1297	1348	1319	266	398	500	920	1	1	53234000	701	16.26	0.94	03	0.16	81.00	1402.00	2835	20240613	-53.54	1156	20241209	13.93	2835	-53.54	20240613	1156	13.93	20241209	2835	-53.54	20240613	1156	13.93	20241209	3.48	N	289080	500	266 억		0	N	N	0	N	00	N
28	20241226	141127	57	100.00	KOSDAQ		금융	N	N	N	N		N	1333	6	2	0.45	73869752	55581	78.01	1332	1340	1321	1725	929	1327	1329.05	0.00	0	15630	1355	1341	1326	1312	1297	1348	1319	266	398	500	920	1	1	53234000	710	16.46	0.95	03	0.10	81.00	1402.00	2835	20240613	-52.98	1156	20241209	15.31	2835	-52.98	20240613	1156	15.31	20241209	2835	-52.98	20240613	1156	15.31	20241209	3.48	N	289080	500	266 억		0	N	N	0	N	00	N
29	20241226	131128	57	100.00	KOSDAQ		금융	N	N	N	N		N	1334	7	2	0.53	71842813	54055	75.86	1332	1340	1321	1725	929	1327	1329.07	0.00	0	16994	1355	1341	1326	1312	1297	1348	1319	266	398	500	920	1	1	53234000	710	16.47	0.95	03	0.10	81.00	1402.00	2835	20240613	-52.95	1156	20241209	15.40	2835	-52.95	20240613	1156	15.40	20241209	2835	-52.95	20240613	1156	15.40	20241209	3.48	N	289080	500	266 억		0	N	N	0	N	00	N
30	20241226	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	1331	4	2	0.30	61429176	46234	64.89	1332	1340	1321	1725	929	1327	1328.66	0.00	0	12908	1355	1341	1326	1312	1297	1348	1319	266	398	500	920	1	1	53234000	709	16.43	0.95	03	0.09	81.00	1402.00	2835	20240613	-53.05	1156	20241209	15.14	2835	-53.05	20240613	1156	15.14	20241209	2835	-53.05	20240613	1156	15.14	20241209	3.48	N	289080	500	266 억		0	N	N	0	N	00	N
31	20241226	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	1333	6	2	0.45	59687531	44921	63.04	1332	1340	1321	1725	929	1327	1328.72	0.00	0	12759	1355	1341	1326	1312	1297	1348	1319	266	398	500	920	1	1	53234000	710	16.46	0.95	03	0.08	81.00	1402.00	2835	20240613	-52.98	1156	20241209	15.31	2835	-52.98	20240613	1156	15.31	20241209	2835	-52.98	20240613	1156	15.31	20241209	3.48	N	289080	500	266 억		0	N	N	0	N	00	N
32	20241226	101128	57	100.00	KOSDAQ		금융	N	N	N	N		N	1325	-2	5	-0.15	47617256	35806	50.25	1332	1340	1322	1725	929	1327	1329.87	0.00	0	10494	1355	1341	1326	1312	1297	1348	1319	266	398	500	920	1	1	53234000	705	16.36	0.95	03	0.07	81.00	1402.00	2835	20240613	-53.26	1156	20241209	14.62	2835	-53.26	20240613	1156	14.62	20241209	2835	-53.26	20240613	1156	14.62	20241209	3.48	N	289080	500	266 억		0	N	N	0	N	00	N
33	20241226	091129	57	100.00	KOSDAQ		금융	N	N	N	N		N	1334	7	2	0.53	17800629	13322	18.70	1332	1340	1332	1725	929	1327	1336.18	0.00	0	2401	1355	1341	1326	1312	1297	1348	1319	266	398	500	920	1	1	53234000	710	16.47	0.95	03	0.03	81.00	1402.00	2835	20240613	-52.95	1156	20241209	15.40	2835	-52.95	20240613	1156	15.40	20241209	2835	-52.95	20240613	1156	15.40	20241209	3.48	N	289080	500	266 억		0	N	N	0	N	00	N
34	20241224	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	1327	-2	5	-0.15	84910740	64041	82.58	1323	1340	1311	1727	931	1329	1325.91	0.00	0	9810	1357	1343	1336	1322	1315	1339	1318	266	398	500	930	1	1	53234000	706	16.38	0.95	03	0.12	81.00	1402.00	2835	20240613	-53.19	1156	20241209	14.79	2835	-53.19	20240613	1156	14.79	20241209	2835	-53.19	20240613	1156	14.79	20241209	3.48	N	289080	500	266 억		0	N	N	0	N	00	N
35	20241224	151126	57	100.00	KOSDAQ		금융	N	N	N	N		N	1329	0	3	0.00	74241536	56010	72.23	1323	1340	1311	1727	931	1329	1325.51	0.00	0	10004	1357	1343	1336	1322	1315	1339	1318	266	398	500	930	1	1	53234000	707	16.41	0.95	03	0.11	81.00	1402.00	2835	20240613	-53.12	1156	20241209	14.97	2835	-53.12	20240613	1156	14.97	20241209	2835	-53.12	20240613	1156	14.97	20241209	3.48	N	289080	500	266 억		0	N	N	0	N	00	N
36	20241224	141124	57	100.00	KOSDAQ		금융	N	N	N	N		N	1334	5	2	0.38	73153203	55192	71.17	1323	1340	1311	1727	931	1329	1325.43	0.00	0	10181	1357	1343	1336	1322	1315	1339	1318	266	398	500	930	1	1	53234000	710	16.47	0.95	03	0.10	81.00	1402.00	2835	20240613	-52.95	1156	20241209	15.40	2835	-52.95	20240613	1156	15.40	20241209	2835	-52.95	20240613	1156	15.40	20241209	3.48	N	289080	500	266 억		0	N	N	0	N	00	N
37	20241224	131125	57	100.00	KOSDAQ		금융	N	N	N	N		N	1332	3	2	0.23	63716857	48110	62.04	1323	1340	1311	1727	931	1329	1324.40	0.00	0	5909	1357	1343	1336	1322	1315	1339	1318	266	398	500	930	1	1	53234000	709	16.44	0.95	03	0.09	81.00	1402.00	2835	20240613	-53.02	1156	20241209	15.22	2835	-53.02	20240613	1156	15.22	20241209	2835	-53.02	20240613	1156	15.22	20241209	3.48	N	289080	500	266 억		0	N	N	0	N	00	N
38	20241224	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	1331	2	2	0.15	60282213	45534	58.72	1323	1340	1311	1727	931	1329	1323.89	0.00	0	5554	1357	1343	1336	1322	1315	1339	1318	266	398	500	930	1	1	53234000	709	16.43	0.95	03	0.09	81.00	1402.00	2835	20240613	-53.05	1156	20241209	15.14	2835	-53.05	20240613	1156	15.14	20241209	2835	-53.05	20240613	1156	15.14	20241209	3.48	N	289080	500	266 억		0	N	N	0	N	00	N
39	20241224	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	1338	9	2	0.68	54978895	41538	53.56	1323	1340	1311	1727	931	1329	1323.58	0.00	0	5418	1357	1343	1336	1322	1315	1339	1318	266	398	500	930	1	1	53234000	712	16.52	0.95	03	0.08	81.00	1402.00	2835	20240613	-52.80	1156	20241209	15.74	2835	-52.80	20240613	1156	15.74	20241209	2835	-52.80	20240613	1156	15.74	20241209	3.48	N	289080	500	266 억		0	N	N	0	N	00	N
40	20241224	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	1322	-7	5	-0.53	32796993	24834	32.02	1323	1336	1311	1727	931	1329	1320.65	0.00	0	3937	1357	1343	1336	1322	1315	1339	1318	266	398	500	930	1	1	53234000	704	16.32	0.94	03	0.05	81.00	1402.00	2835	20240613	-53.37	1156	20241209	14.36	2835	-53.37	20240613	1156	14.36	20241209	2835	-53.37	20240613	1156	14.36	20241209	3.48	N	289080	500	266 억		0	N	N	0	N	00	N
41	20241224	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	1324	-5	5	-0.38	2937065	2212	2.85	1323	1336	1323	1727	931	1329	1327.79	0.00	0	757	1357	1343	1336	1322	1315	1339	1318	266	398	500	930	1	1	53234000	705	16.35	0.94	03	0.00	81.00	1402.00	2835	20240613	-53.30	1156	20241209	14.53	2835	-53.30	20240613	1156	14.53	20241209	2835	-53.30	20240613	1156	14.53	20241209	3.48	N	289080	500	266 억		0	N	N	0	N	00	N
42	20241223	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	1329	-2	5	-0.15	98706585	73901	73.06	1330	1350	1329	1730	932	1331	1335.89	0.00	0	14987	1389	1359	1332	1302	1275	1346	1289	266	399	500	930	1	1	53234000	707	16.41	0.95	03	0.14	81.00	1402.00	2835	20240613	-53.12	1156	20241209	14.97	2835	-53.12	20240613	1156	14.97	20241209	2835	-53.12	20240613	1156	14.97	20241209	3.47	N	289080	500	266 억		0	N	N	0	N	00	N
43	20241223	151122	57	100.00	KOSDAQ		금융	N	N	N	N		N	1335	4	2	0.30	85637648	64070	63.34	1330	1350	1329	1730	932	1331	1336.63	0.00	0	14269	1389	1359	1332	1302	1275	1346	1289	266	399	500	930	1	1	53234000	711	16.48	0.95	03	0.12	81.00	1402.00	2835	20240613	-52.91	1156	20241209	15.48	2835	-52.91	20240613	1156	15.48	20241209	2835	-52.91	20240613	1156	15.48	20241209	3.47	N	289080	500	266 억		0	N	N	0	N	00	N
44	20241223	141117	57	100.00	KOSDAQ		금융	N	N	N	N		N	1337	6	2	0.45	70262410	52538	51.94	1330	1350	1329	1730	932	1331	1337.36	0.00	0	12380	1389	1359	1332	1302	1275	1346	1289	266	399	500	930	1	1	53234000	712	16.51	0.95	03	0.10	81.00	1402.00	2835	20240613	-52.84	1156	20241209	15.66	2835	-52.84	20240613	1156	15.66	20241209	2835	-52.84	20240613	1156	15.66	20241209	3.47	N	289080	500	266 억		0	N	N	0	N	00	N
45	20241223	131117	57	100.00	KOSDAQ		금융	N	N	N	N		N	1340	9	2	0.68	61611518	46046	45.52	1330	1350	1330	1730	932	1331	1338.04	0.00	0	11026	1389	1359	1332	1302	1275	1346	1289	266	399	500	930	1	1	53234000	713	16.54	0.96	03	0.09	81.00	1402.00	2835	20240613	-52.73	1156	20241209	15.92	2835	-52.73	20240613	1156	15.92	20241209	2835	-52.73	20240613	1156	15.92	20241209	3.47	N	289080	500	266 억		0	N	N	0	N	00	N
46	20241223	121120	57	100.00	KOSDAQ		금융	N	N	N	N		N	1340	9	2	0.68	53882497	40257	39.80	1330	1350	1330	1730	932	1331	1338.46	0.00	0	10089	1389	1359	1332	1302	1275	1346	1289	266	399	500	930	1	1	53234000	713	16.54	0.96	03	0.08	81.00	1402.00	2835	20240613	-52.73	1156	20241209	15.92	2835	-52.73	20240613	1156	15.92	20241209	2835	-52.73	20240613	1156	15.92	20241209	3.47	N	289080	500	266 억		0	N	N	0	N	00	N
47	20241223	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	1341	10	2	0.75	52561811	39271	38.82	1330	1350	1330	1730	932	1331	1338.44	0.00	0	10419	1389	1359	1332	1302	1275	1346	1289	266	399	500	930	1	1	53234000	714	16.56	0.96	03	0.07	81.00	1402.00	2835	20240613	-52.70	1156	20241209	16.00	2835	-52.70	20240613	1156	16.00	20241209	2835	-52.70	20240613	1156	16.00	20241209	3.47	N	289080	500	266 억		0	N	N	0	N	00	N
48	20241223	101110	57	100.00	KOSDAQ		금융	N	N	N	N		N	1341	10	2	0.75	45814251	34223	33.83	1330	1350	1330	1730	932	1331	1338.70	0.00	0	7926	1389	1359	1332	1302	1275	1346	1289	266	399	500	930	1	1	53234000	714	16.56	0.96	03	0.06	81.00	1402.00	2835	20240613	-52.70	1156	20241209	16.00	2835	-52.70	20240613	1156	16.00	20241209	2835	-52.70	20240613	1156	16.00	20241209	3.47	N	289080	500	266 억		0	N	N	0	N	00	N
49	20241223	091116	57	100.00	KOSDAQ		금융	N	N	N	N		N	1349	18	2	1.35	9835803	7342	7.26	1330	1350	1330	1730	932	1331	1339.66	0.00	0	5491	1389	1359	1332	1302	1275	1346	1289	266	399	500	930	1	1	53234000	718	16.65	0.96	03	0.01	81.00	1402.00	2835	20240613	-52.42	1156	20241209	16.70	2835	-52.42	20240613	1156	16.70	20241209	2835	-52.42	20240613	1156	16.70	20241209	3.47	N	289080	500	266 억		0	N	N	0	N	00	N
50	20241220	161111	57	100.00	KOSDAQ		금융	N	N	N	N		N	1331	-36	5	-2.63	125416060	94626	117.37	1362	1362	1305	1777	957	1367	1325.38	0.00	0	-9333	1410	1388	1358	1336	1306	1373	1321	266	410	500	950	1	1	53234000	709	16.43	0.95	03	0.18	81.00	1402.00	2835	20240613	-53.05	1156	20241209	15.14	2835	-53.05	20240613	1156	15.14	20241209	2835	-53.05	20240613	1156	15.14	20241209	3.46	N	289080	500	266 억		0	N	N	0	N	00	N
51	20241220	151114	57	100.00	KOSDAQ		금융	N	N	N	N		N	1320	-47	5	-3.44	119643385	90272	111.97	1362	1362	1305	1777	957	1367	1325.37	0.00	0	-7327	1410	1388	1358	1336	1306	1373	1321	266	410	500	950	1	1	53234000	703	16.30	0.94	03	0.17	81.00	1402.00	2835	20240613	-53.44	1156	20241209	14.19	2835	-53.44	20240613	1156	14.19	20241209	2835	-53.44	20240613	1156	14.19	20241209	3.46	N	289080	500	266 억		0	N	N	0	N	00	N
52	20241220	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	1320	-47	5	-3.44	112452769	84818	105.20	1362	1362	1305	1777	957	1367	1325.81	0.00	0	-5240	1410	1388	1358	1336	1306	1373	1321	266	410	500	950	1	1	53234000	703	16.30	0.94	03	0.16	81.00	1402.00	2835	20240613	-53.44	1156	20241209	14.19	2835	-53.44	20240613	1156	14.19	20241209	2835	-53.44	20240613	1156	14.19	20241209	3.46	N	289080	500	266 억		0	N	N	0	N	00	N
53	20241220	131111	57	100.00	KOSDAQ		금융	N	N	N	N		N	1327	-40	5	-2.93	81471995	61218	75.93	1362	1362	1320	1777	957	1367	1330.85	0.00	0	-4690	1410	1388	1358	1336	1306	1373	1321	266	410	500	950	1	1	53234000	706	16.38	0.95	03	0.11	81.00	1402.00	2835	20240613	-53.19	1156	20241209	14.79	2835	-53.19	20240613	1156	14.79	20241209	2835	-53.19	20240613	1156	14.79	20241209	3.46	N	289080	500	266 억		0	N	N	0	N	00	N
54	20241220	121110	57	100.00	KOSDAQ		금융	N	N	N	N		N	1338	-29	5	-2.12	76967744	57813	71.71	1362	1362	1320	1777	957	1367	1331.32	0.00	0	-5100	1410	1388	1358	1336	1306	1373	1321	266	410	500	950	1	1	53234000	712	16.52	0.95	03	0.11	81.00	1402.00	2835	20240613	-52.80	1156	20241209	15.74	2835	-52.80	20240613	1156	15.74	20241209	2835	-52.80	20240613	1156	15.74	20241209	3.46	N	289080	500	266 억		0	N	N	0	N	00	N
55	20241220	111109	57	100.00	KOSDAQ		금융	N	N	N	N		N	1333	-34	5	-2.49	64173115	48192	59.77	1362	1362	1320	1777	957	1367	1331.61	0.00	0	-3915	1410	1388	1358	1336	1306	1373	1321	266	410	500	950	1	1	53234000	710	16.46	0.95	03	0.09	81.00	1402.00	2835	20240613	-52.98	1156	20241209	15.31	2835	-52.98	20240613	1156	15.31	20241209	2835	-52.98	20240613	1156	15.31	20241209	3.46	N	289080	500	266 억		0	N	N	0	N	00	N
56	20241220	101110	57	100.00	KOSDAQ		금융	N	N	N	N		N	1346	-21	5	-1.54	23032335	17241	21.38	1362	1362	1320	1777	957	1367	1335.90	0.00	0	-4267	1410	1388	1358	1336	1306	1373	1321	266	410	500	950	1	1	53234000	717	16.62	0.96	03	0.03	81.00	1402.00	2835	20240613	-52.52	1156	20241209	16.44	2835	-52.52	20240613	1156	16.44	20241209	2835	-52.52	20240613	1156	16.44	20241209	3.46	N	289080	500	266 억		0	N	N	0	N	00	N
57	20241220	091112	57	100.00	KOSDAQ		금융	N	N	N	N		N	1350	-17	5	-1.24	3316877	2454	3.04	1362	1362	1338	1777	957	1367	1351.62	0.00	0	-1536	1410	1388	1358	1336	1306	1373	1321	266	410	500	950	1	1	53234000	719	16.67	0.96	03	0.00	81.00	1402.00	2835	20240613	-52.38	1156	20241209	16.78	2835	-52.38	20240613	1156	16.78	20241209	2835	-52.38	20240613	1156	16.78	20241209	3.46	N	289080	500	266 억		0	N	N	0	N	00	N
58	20241219	161107	57	100.00	KOSDAQ		금융	N	N	N	N		N	1367	-15	5	-1.09	108541557	80446	66.61	1380	1380	1328	1796	968	1382	1349.24	0.00	0	-13108	1409	1395	1371	1357	1333	1402	1364	266	414	500	960	1	1	53234000	728	16.88	0.98	03	0.15	81.00	1402.00	2835	20240613	-51.78	1156	20241209	18.25	2835	-51.78	20240613	1156	18.25	20241209	2835	-51.78	20240613	1156	18.25	20241209	3.45	N	289080	500	266 억		0	N	N	641	N	00	N
59	20241219	151106	57	100.00	KOSDAQ		금융	N	N	N	N		N	1362	-20	5	-1.45	106132946	78683	65.15	1380	1380	1328	1796	968	1382	1348.87	0.00	0	-11517	1409	1395	1371	1357	1333	1402	1364	266	414	500	960	1	1	53234000	725	16.81	0.97	03	0.15	81.00	1402.00	2835	20240613	-51.96	1156	20241209	17.82	2835	-51.96	20240613	1156	17.82	20241209	2835	-51.96	20240613	1156	17.82	20241209	3.45	N	289080	500	266 억		0	N	N	641	N	00	N
60	20241219	141108	57	100.00	KOSDAQ		금융	N	N	N	N		N	1370	-12	5	-0.87	94783492	70414	58.30	1380	1380	1328	1796	968	1382	1346.09	0.00	0	-5123	1409	1395	1371	1357	1333	1402	1364	266	414	500	960	1	1	53234000	729	16.91	0.98	03	0.13	81.00	1402.00	2835	20240613	-51.68	1156	20241209	18.51	2835	-51.68	20240613	1156	18.51	20241209	2835	-51.68	20240613	1156	18.51	20241209	3.45	N	289080	500	266 억		0	N	N	641	N	00	N
61	20241219	131106	57	100.00	KOSDAQ		금융	N	N	N	N		N	1354	-28	5	-2.03	83746425	62310	51.59	1380	1380	1328	1796	968	1382	1344.03	0.00	0	-2524	1409	1395	1371	1357	1333	1402	1364	266	414	500	960	1	1	53234000	721	16.72	0.97	03	0.12	81.00	1402.00	2835	20240613	-52.24	1156	20241209	17.13	2835	-52.24	20240613	1156	17.13	20241209	2835	-52.24	20240613	1156	17.13	20241209	3.45	N	289080	500	266 억		0	N	N	641	N	00	N
62	20241219	121109	57	100.00	KOSDAQ		금융	N	N	N	N		N	1347	-35	5	-2.53	78889000	58706	48.61	1380	1380	1328	1796	968	1382	1343.80	0.00	0	-1940	1409	1395	1371	1357	1333	1402	1364	266	414	500	960	1	1	53234000	717	16.63	0.96	03	0.11	81.00	1402.00	2835	20240613	-52.49	1156	20241209	16.52	2835	-52.49	20240613	1156	16.52	20241209	2835	-52.49	20240613	1156	16.52	20241209	3.45	N	289080	500	266 억		0	N	N	641	N	00	N
63	20241219	111105	57	100.00	KOSDAQ		금융	N	N	N	N		N	1340	-42	5	-3.04	58357521	43401	35.93	1380	1380	1328	1796	968	1382	1344.61	0.00	0	-1106	1409	1395	1371	1357	1333	1402	1364	266	414	500	960	1	1	53234000	713	16.54	0.96	03	0.08	81.00	1402.00	2835	20240613	-52.73	1156	20241209	15.92	2835	-52.73	20240613	1156	15.92	20241209	2835	-52.73	20240613	1156	15.92	20241209	3.45	N	289080	500	266 억		0	N	N	641	N	00	N
64	20241219	101058	57	100.00	KOSDAQ		금융	N	N	N	N		N	1353	-29	5	-2.10	33280624	24642	20.40	1380	1380	1340	1796	968	1382	1350.57	0.00	0	-1144	1409	1395	1371	1357	1333	1402	1364	266	414	500	960	1	1	53234000	720	16.70	0.97	03	0.05	81.00	1402.00	2835	20240613	-52.28	1156	20241209	17.04	2835	-52.28	20240613	1156	17.04	20241209	2835	-52.28	20240613	1156	17.04	20241209	3.45	N	289080	500	266 억		0	N	N	641	N	00	N
65	20241219	091109	57	100.00	KOSDAQ		금융	N	N	N	N		N	1352	-30	5	-2.17	11448519	8426	6.98	1380	1380	1345	1796	968	1382	1358.71	0.00	0	-819	1409	1395	1371	1357	1333	1402	1364	266	414	500	960	1	1	53234000	720	16.69	0.96	03	0.02	81.00	1402.00	2835	20240613	-52.31	1156	20241209	16.96	2835	-52.31	20240613	1156	16.96	20241209	2835	-52.31	20240613	1156	16.96	20241209	3.45	N	289080	500	266 억		0	N	N	641	N	00	N
66	20241218	161102	57	100.00	KOSDAQ		금융	N	N	N	N		N	1382	36	2	2.67	165625386	120729	202.47	1350	1385	1347	1749	943	1346	1370.60	0.00	0	15196	1372	1358	1346	1332	1320	1353	1327	266	403	500	940	1	1	53234000	736	17.06	0.99	03	0.23	81.00	1402.00	2835	20240613	-51.25	1156	20241209	19.55	2835	-51.25	20240613	1156	19.55	20241209	2835	-51.25	20240613	1156	19.55	20241209	3.47	N	289080	500	266 억		0	N	N	641	N	00	N
67	20241218	151107	57	100.00	KOSDAQ		금융	N	N	N	N		N	1379	33	2	2.45	128558301	93897	157.47	1350	1381	1347	1749	943	1346	1369.14	0.00	0	14631	1372	1358	1346	1332	1320	1353	1327	266	403	500	940	1	1	53234000	734	17.02	0.98	03	0.18	81.00	1402.00	2835	20240613	-51.36	1156	20241209	19.29	2835	-51.36	20240613	1156	19.29	20241209	2835	-51.36	20240613	1156	19.29	20241209	3.47	N	289080	500	266 억		0	N	N	3334	N	00	N
68	20241218	141105	57	100.00	KOSDAQ		금융	N	N	N	N		N	1374	28	2	2.08	100635645	73622	123.47	1350	1377	1347	1749	943	1346	1366.92	0.00	0	7621	1372	1358	1346	1332	1320	1353	1327	266	403	500	940	1	1	53234000	731	16.96	0.98	03	0.14	81.00	1402.00	2835	20240613	-51.53	1156	20241209	18.86	2835	-51.53	20240613	1156	18.86	20241209	2835	-51.53	20240613	1156	18.86	20241209	3.47	N	289080	500	266 억		0	N	N	3334	N	00	N
69	20241218	131106	57	100.00	KOSDAQ		금융	N	N	N	N		N	1363	17	2	1.26	60512287	44350	74.38	1350	1370	1347	1749	943	1346	1364.43	0.00	0	-3338	1372	1358	1346	1332	1320	1353	1327	266	403	500	940	1	1	53234000	726	16.83	0.97	03	0.08	81.00	1402.00	2835	20240613	-51.92	1156	20241209	17.91	2835	-51.92	20240613	1156	17.91	20241209	2835	-51.92	20240613	1156	17.91	20241209	3.47	N	289080	500	266 억		0	N	N	3334	N	00	N
70	20241218	121058	57	100.00	KOSDAQ		금융	N	N	N	N		N	1367	21	2	1.56	53721900	39375	66.03	1350	1370	1347	1749	943	1346	1364.37	0.00	0	-4150	1372	1358	1346	1332	1320	1353	1327	266	403	500	940	1	1	53234000	728	16.88	0.98	03	0.07	81.00	1402.00	2835	20240613	-51.78	1156	20241209	18.25	2835	-51.78	20240613	1156	18.25	20241209	2835	-51.78	20240613	1156	18.25	20241209	3.47	N	289080	500	266 억		0	N	N	3334	N	00	N
71	20241218	111103	57	100.00	KOSDAQ		금융	N	N	N	N		N	1368	22	2	1.63	37981725	27863	46.73	1350	1370	1347	1749	943	1346	1363.16	0.00	0	-1017	1372	1358	1346	1332	1320	1353	1327	266	403	500	940	1	1	53234000	728	16.89	0.98	03	0.05	81.00	1402.00	2835	20240613	-51.75	1156	20241209	18.34	2835	-51.75	20240613	1156	18.34	20241209	2835	-51.75	20240613	1156	18.34	20241209	3.47	N	289080	500	266 억		0	N	N	3334	N	00	N
72	20241218	101105	57	100.00	KOSDAQ		금융	N	N	N	N		N	1359	13	2	0.97	8970670	6611	11.09	1350	1364	1347	1749	943	1346	1356.93	0.00	0	-1794	1372	1358	1346	1332	1320	1353	1327	266	403	500	940	1	1	53234000	723	16.78	0.97	03	0.01	81.00	1402.00	2835	20240613	-52.06	1156	20241209	17.56	2835	-52.06	20240613	1156	17.56	20241209	2835	-52.06	20240613	1156	17.56	20241209	3.47	N	289080	500	266 억		0	N	N	3334	N	00	N
73	20241218	091108	57	100.00	KOSDAQ		금융	N	N	N	N		N	1360	14	2	1.04	3089440	2282	3.83	1350	1364	1347	1749	943	1346	1353.83	0.00	0	4	1372	1358	1346	1332	1320	1353	1327	266	403	500	940	1	1	53234000	724	16.79	0.97	03	0.00	81.00	1402.00	2835	20240613	-52.03	1156	20241209	17.65	2835	-52.03	20240613	1156	17.65	20241209	2835	-52.03	20240613	1156	17.65	20241209	3.47	N	289080	500	266 억		0	N	N	3334	N	00	N
74	20241217	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	1346	-10	5	-0.74	80235061	59542	39.82	1350	1360	1334	1762	950	1356	1347.54	0.00	0	-2511	1383	1369	1352	1338	1321	1376	1345	266	406	500	940	1	1	53234000	717	16.62	0.96	03	0.11	81.00	1402.00	2835	20240613	-52.52	1156	20241209	16.44	2835	-52.52	20240613	1156	16.44	20241209	2835	-52.52	20240613	1156	16.44	20241209	3.49	N	289080	500	266 억		0	N	N	3334	N	00	N
75	20241217	151104	57	100.00	KOSDAQ		금융	N	N	N	N		N	1353	-3	5	-0.22	71764741	53253	35.61	1350	1360	1334	1762	950	1356	1347.62	0.00	0	-1824	1383	1369	1352	1338	1321	1376	1345	266	406	500	940	1	1	53234000	720	16.70	0.97	03	0.10	81.00	1402.00	2835	20240613	-52.28	1156	20241209	17.04	2835	-52.28	20240613	1156	17.04	20241209	2835	-52.28	20240613	1156	17.04	20241209	3.49	N	289080	500	266 억		0	N	N	0	N	00	N
76	20241217	141055	57	100.00	KOSDAQ		금융	N	N	N	N		N	1355	-1	5	-0.07	60777502	45115	30.17	1350	1360	1334	1762	950	1356	1347.17	0.00	0	-3611	1383	1369	1352	1338	1321	1376	1345	266	406	500	940	1	1	53234000	721	16.73	0.97	03	0.08	81.00	1402.00	2835	20240613	-52.20	1156	20241209	17.21	2835	-52.20	20240613	1156	17.21	20241209	2835	-52.20	20240613	1156	17.21	20241209	3.49	N	289080	500	266 억		0	N	N	0	N	00	N
77	20241217	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	1340	-16	5	-1.18	47904112	35592	23.80	1350	1360	1334	1762	950	1356	1345.92	0.00	0	-869	1383	1369	1352	1338	1321	1376	1345	266	406	500	940	1	1	53234000	713	16.54	0.96	03	0.07	81.00	1402.00	2835	20240613	-52.73	1156	20241209	15.92	2835	-52.73	20240613	1156	15.92	20241209	2835	-52.73	20240613	1156	15.92	20241209	3.49	N	289080	500	266 억		0	N	N	0	N	00	N
78	20241217	121025	57	100.00	KOSDAQ		금융	N	N	N	N		N	1338	-18	5	-1.33	41115220	30533	20.42	1350	1360	1334	1762	950	1356	1346.58	0.00	0	156	1383	1369	1352	1338	1321	1376	1345	266	406	500	940	1	1	53234000	712	16.52	0.95	03	0.06	81.00	1402.00	2835	20240613	-52.80	1156	20241209	15.74	2835	-52.80	20240613	1156	15.74	20241209	2835	-52.80	20240613	1156	15.74	20241209	3.49	N	289080	500	266 억		0	N	N	0	N	00	N
79	20241217	111039	57	100.00	KOSDAQ		금융	N	N	N	N		N	1355	-1	5	-0.07	30345411	22525	15.06	1350	1360	1334	1762	950	1356	1347.19	0.00	0	1747	1383	1369	1352	1338	1321	1376	1345	266	406	500	940	1	1	53234000	721	16.73	0.97	03	0.04	81.00	1402.00	2835	20240613	-52.20	1156	20241209	17.21	2835	-52.20	20240613	1156	17.21	20241209	2835	-52.20	20240613	1156	17.21	20241209	3.49	N	289080	500	266 억		0	N	N	0	N	00	N
80	20241217	101046	57	100.00	KOSDAQ		금융	N	N	N	N		N	1352	-4	5	-0.29	25729141	19117	12.78	1350	1360	1334	1762	950	1356	1345.88	0.00	0	3376	1383	1369	1352	1338	1321	1376	1345	266	406	500	940	1	1	53234000	720	16.69	0.96	03	0.04	81.00	1402.00	2835	20240613	-52.31	1156	20241209	16.96	2835	-52.31	20240613	1156	16.96	20241209	2835	-52.31	20240613	1156	16.96	20241209	3.49	N	289080	500	266 억		0	N	N	0	N	00	N
81	20241217	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	1345	-11	5	-0.81	10600959	7883	5.27	1350	1360	1340	1762	950	1356	1344.79	0.00	0	1798	1383	1369	1352	1338	1321	1376	1345	266	406	500	940	1	1	53234000	716	16.60	0.96	03	0.01	81.00	1402.00	2835	20240613	-52.56	1156	20241209	16.35	2835	-52.56	20240613	1156	16.35	20241209	2835	-52.56	20240613	1156	16.35	20241209	3.49	N	289080	500	266 억		0	N	N	0	N	00	N
82	20241216	161052	57	100.00	KOSDAQ		금융	N	N	N	N		N	1356	23	2	1.73	202044247	149295	80.66	1335	1366	1335	1732	934	1333	1353.32	0.00	0	-39419	1390	1361	1317	1288	1244	1376	1303	266	399	500	930	1	1	53234000	722	16.74	0.97	03	0.28	81.00	1402.00	2835	20240613	-52.17	1156	20241209	17.30	2835	-52.17	20240613	1156	17.30	20241209	2835	-52.17	20240613	1156	17.30	20241209	3.55	N	289080	500	266 억		0	N	N	197	N	00	N
83	20241216	151102	57	100.00	KOSDAQ		금융	N	N	N	N		N	1355	22	2	1.65	195768470	144668	78.16	1335	1366	1335	1732	934	1333	1353.23	0.00	0	-39106	1390	1361	1317	1288	1244	1376	1303	266	399	500	930	1	1	53234000	721	16.73	0.97	03	0.27	81.00	1402.00	2835	20240613	-52.20	1156	20241209	17.21	2835	-52.20	20240613	1156	17.21	20241209	2835	-52.20	20240613	1156	17.21	20241209	3.55	N	289080	500	266 억		0	N	N	197	N	00	N
84	20241216	141100	57	100.00	KOSDAQ		금융	N	N	N	N		N	1363	30	2	2.25	190563215	140828	76.09	1335	1366	1335	1732	934	1333	1353.16	0.00	0	-39849	1390	1361	1317	1288	1244	1376	1303	266	399	500	930	1	1	53234000	726	16.83	0.97	03	0.26	81.00	1402.00	2835	20240613	-51.92	1156	20241209	17.91	2835	-51.92	20240613	1156	17.91	20241209	2835	-51.92	20240613	1156	17.91	20241209	3.55	N	289080	500	266 억		0	N	N	197	N	00	N
85	20241216	131102	57	100.00	KOSDAQ		금융	N	N	N	N		N	1357	24	2	1.80	90935843	67097	36.25	1335	1366	1335	1732	934	1333	1355.29	0.00	0	-20256	1390	1361	1317	1288	1244	1376	1303	266	399	500	930	1	1	53234000	722	16.75	0.97	03	0.13	81.00	1402.00	2835	20240613	-52.13	1156	20241209	17.39	2835	-52.13	20240613	1156	17.39	20241209	2835	-52.13	20240613	1156	17.39	20241209	3.55	N	289080	500	266 억		0	N	N	197	N	00	N
86	20241216	121100	57	100.00	KOSDAQ		금융	N	N	N	N		N	1360	27	2	2.03	89196170	65816	35.56	1335	1366	1335	1732	934	1333	1355.24	0.00	0	-19890	1390	1361	1317	1288	1244	1376	1303	266	399	500	930	1	1	53234000	724	16.79	0.97	03	0.12	81.00	1402.00	2835	20240613	-52.03	1156	20241209	17.65	2835	-52.03	20240613	1156	17.65	20241209	2835	-52.03	20240613	1156	17.65	20241209	3.55	N	289080	500	266 억		0	N	N	197	N	00	N
87	20241216	111100	57	100.00	KOSDAQ		금융	N	N	N	N		N	1357	24	2	1.80	76275208	56295	30.42	1335	1366	1335	1732	934	1333	1354.92	0.00	0	-22068	1390	1361	1317	1288	1244	1376	1303	266	399	500	930	1	1	53234000	722	16.75	0.97	03	0.11	81.00	1402.00	2835	20240613	-52.13	1156	20241209	17.39	2835	-52.13	20240613	1156	17.39	20241209	2835	-52.13	20240613	1156	17.39	20241209	3.55	N	289080	500	266 억		0	N	N	197	N	00	N
88	20241216	101101	57	100.00	KOSDAQ		금융	N	N	N	N		N	1353	20	2	1.50	41704568	30759	16.62	1335	1366	1335	1732	934	1333	1355.85	0.00	0	-9770	1390	1361	1317	1288	1244	1376	1303	266	399	500	930	1	1	53234000	720	16.70	0.97	03	0.06	81.00	1402.00	2835	20240613	-52.28	1156	20241209	17.04	2835	-52.28	20240613	1156	17.04	20241209	2835	-52.28	20240613	1156	17.04	20241209	3.55	N	289080	500	266 억		0	N	N	197	N	00	N
89	20241216	091101	57	100.00	KOSDAQ		금융	N	N	N	N		N	1365	32	2	2.40	16733873	12339	6.67	1335	1366	1335	1732	934	1333	1356.18	0.00	0	-3596	1390	1361	1317	1288	1244	1376	1303	266	399	500	930	1	1	53234000	727	16.85	0.97	03	0.02	81.00	1402.00	2835	20240613	-51.85	1156	20241209	18.08	2835	-51.85	20240613	1156	18.08	20241209	2835	-51.85	20240613	1156	18.08	20241209	3.55	N	289080	500	266 억		0	N	N	197	N	00	N
90	20241213	161053	57	100.00	KOSDAQ		금융	N	N	N	N		N	1333	49	2	3.82	242737255	184747	123.72	1273	1346	1273	1669	899	1284	1313.89	0.00	0	29258	1328	1305	1288	1265	1248	1297	1257	266	385	500	890	1	1	53234000	710	16.46	0.95	03	0.35	81.00	1402.00	2835	20240613	-52.98	1156	20241209	15.31	2835	-52.98	20240613	1156	15.31	20241209	2835	-52.98	20240613	1156	15.31	20241209	3.61	N	289080	500	266 억		0	N	N	197	N	00	N
91	20241213	151058	57	100.00	KOSDAQ		금융	N	N	N	N		N	1330	46	2	3.58	238252946	181382	121.47	1273	1346	1273	1669	899	1284	1313.54	0.00	0	30692	1328	1305	1288	1265	1248	1297	1257	266	385	500	890	1	1	53234000	708	16.42	0.95	03	0.34	81.00	1402.00	2835	20240613	-53.09	1156	20241209	15.05	2835	-53.09	20240613	1156	15.05	20241209	2835	-53.09	20240613	1156	15.05	20241209	3.61	N	289080	500	266 억		0	N	N	44	N	00	N
92	20241213	141058	57	100.00	KOSDAQ		금융	N	N	N	N		N	1330	46	2	3.58	207753452	158284	106.00	1273	1346	1273	1669	899	1284	1312.54	0.00	0	17623	1328	1305	1288	1265	1248	1297	1257	266	385	500	890	1	1	53234000	708	16.42	0.95	03	0.30	81.00	1402.00	2835	20240613	-53.09	1156	20241209	15.05	2835	-53.09	20240613	1156	15.05	20241209	2835	-53.09	20240613	1156	15.05	20241209	3.61	N	289080	500	266 억		0	N	N	44	N	00	N
93	20241213	131059	57	100.00	KOSDAQ		금융	N	N	N	N		N	1337	53	2	4.13	160830381	123208	82.51	1273	1340	1273	1669	899	1284	1305.36	0.00	0	21033	1328	1305	1288	1265	1248	1297	1257	266	385	500	890	1	1	53234000	712	16.51	0.95	03	0.23	81.00	1402.00	2835	20240613	-52.84	1156	20241209	15.66	2835	-52.84	20240613	1156	15.66	20241209	2835	-52.84	20240613	1156	15.66	20241209	3.61	N	289080	500	266 억		0	N	N	44	N	00	N
94	20241213	121059	57	100.00	KOSDAQ		금융	N	N	N	N		N	1333	49	2	3.82	142617577	109563	73.37	1273	1333	1273	1669	899	1284	1301.69	0.00	0	24903	1328	1305	1288	1265	1248	1297	1257	266	385	500	890	1	1	53234000	710	16.46	0.95	03	0.21	81.00	1402.00	2835	20240613	-52.98	1156	20241209	15.31	2835	-52.98	20240613	1156	15.31	20241209	2835	-52.98	20240613	1156	15.31	20241209	3.61	N	289080	500	266 억		0	N	N	44	N	00	N
95	20241213	111057	57	100.00	KOSDAQ		금융	N	N	N	N		N	1324	40	2	3.12	111681967	86256	57.76	1273	1328	1273	1669	899	1284	1294.77	0.00	0	25638	1328	1305	1288	1265	1248	1297	1257	266	385	500	890	1	1	53234000	705	16.35	0.94	03	0.16	81.00	1402.00	2835	20240613	-53.30	1156	20241209	14.53	2835	-53.30	20240613	1156	14.53	20241209	2835	-53.30	20240613	1156	14.53	20241209	3.61	N	289080	500	266 억		0	N	N	44	N	00	N
96	20241213	101049	57	100.00	KOSDAQ		금융	N	N	N	N		N	1297	13	2	1.01	75964162	59077	39.56	1273	1303	1273	1669	899	1284	1285.85	0.00	0	19954	1328	1305	1288	1265	1248	1297	1257	266	385	500	890	1	1	53234000	690	16.01	0.93	03	0.11	81.00	1402.00	2835	20240613	-54.25	1156	20241209	12.20	2835	-54.25	20240613	1156	12.20	20241209	2835	-54.25	20240613	1156	12.20	20241209	3.61	N	289080	500	266 억		0	N	N	44	N	00	N
97	20241213	091055	57	100.00	KOSDAQ		금융	N	N	N	N		N	1286	2	2	0.16	30810107	24183	16.20	1273	1288	1273	1669	899	1284	1274.04	0.00	0	19726	1328	1305	1288	1265	1248	1297	1257	266	385	500	890	1	1	53234000	685	15.88	0.92	03	0.05	81.00	1402.00	2835	20240613	-54.64	1156	20241209	11.25	2835	-54.64	20240613	1156	11.25	20241209	2835	-54.64	20240613	1156	11.25	20241209	3.61	N	289080	500	266 억		0	N	N	44	N	00	N
98	20241212	161057	57	100.00	KOSDAQ		금융	N	N	N	N		N	1284	-27	5	-2.06	191274558	149030	64.99	1311	1311	1271	1704	918	1311	1283.46	0.00	0	-43441	1373	1341	1279	1247	1185	1358	1264	266	393	500	910	1	1	53234000	684	15.85	0.92	03	0.28	81.00	1402.00	2835	20240613	-54.71	1156	20241209	11.07	2835	-54.71	20240613	1156	11.07	20241209	2835	-54.71	20240613	1156	11.07	20241209	3.70	N	289080	500	266 억		0	N	N	44	N	00	N
99	20241212	151051	57	100.00	KOSDAQ		금융	N	N	N	N		N	1285	-26	5	-1.98	187901938	146403	63.85	1311	1311	1271	1704	918	1311	1283.46	0.00	0	-42403	1373	1341	1279	1247	1185	1358	1264	266	393	500	910	1	1	53234000	684	15.86	0.92	03	0.28	81.00	1402.00	2835	20240613	-54.67	1156	20241209	11.16	2835	-54.67	20240613	1156	11.16	20241209	2835	-54.67	20240613	1156	11.16	20241209	3.70	N	289080	500	266 억		0	N	N	42	N	00	N
100	20241212	141049	57	100.00	KOSDAQ		금융	N	N	N	N		N	1280	-31	5	-2.36	171174956	133343	58.15	1311	1311	1271	1704	918	1311	1283.72	0.00	0	-45995	1373	1341	1279	1247	1185	1358	1264	266	393	500	910	1	1	53234000	681	15.80	0.91	03	0.25	81.00	1402.00	2835	20240613	-54.85	1156	20241209	10.73	2835	-54.85	20240613	1156	10.73	20241209	2835	-54.85	20240613	1156	10.73	20241209	3.70	N	289080	500	266 억		0	N	N	42	N	00	N
101	20241212	131036	57	100.00	KOSDAQ		금융	N	N	N	N		N	1283	-28	5	-2.14	138328173	107694	46.97	1311	1311	1271	1704	918	1311	1284.46	0.00	0	-28503	1373	1341	1279	1247	1185	1358	1264	266	393	500	910	1	1	53234000	683	15.84	0.92	03	0.20	81.00	1402.00	2835	20240613	-54.74	1156	20241209	10.99	2835	-54.74	20240613	1156	10.99	20241209	2835	-54.74	20240613	1156	10.99	20241209	3.70	N	289080	500	266 억		0	N	N	42	N	00	N
102	20241212	121032	57	100.00	KOSDAQ		금융	N	N	N	N		N	1281	-30	5	-2.29	109984901	85516	37.29	1311	1311	1273	1704	918	1311	1286.13	0.00	0	-13863	1373	1341	1279	1247	1185	1358	1264	266	393	500	910	1	1	53234000	682	15.81	0.91	03	0.16	81.00	1402.00	2835	20240613	-54.81	1156	20241209	10.81	2835	-54.81	20240613	1156	10.81	20241209	2835	-54.81	20240613	1156	10.81	20241209	3.70	N	289080	500	266 억		0	N	N	42	N	00	N
103	20241212	111043	57	100.00	KOSDAQ		금융	N	N	N	N		N	1280	-31	5	-2.36	98883695	76845	33.51	1311	1311	1273	1704	918	1311	1286.79	0.00	0	-13624	1373	1341	1279	1247	1185	1358	1264	266	393	500	910	1	1	53234000	681	15.80	0.91	03	0.14	81.00	1402.00	2835	20240613	-54.85	1156	20241209	10.73	2835	-54.85	20240613	1156	10.73	20241209	2835	-54.85	20240613	1156	10.73	20241209	3.70	N	289080	500	266 억		0	N	N	42	N	00	N
104	20241212	101041	57	100.00	KOSDAQ		금융	N	N	N	N		N	1281	-30	5	-2.29	73773552	57168	24.93	1311	1311	1277	1704	918	1311	1290.47	0.00	0	-10455	1373	1341	1279	1247	1185	1358	1264	266	393	500	910	1	1	53234000	682	15.81	0.91	03	0.11	81.00	1402.00	2835	20240613	-54.81	1156	20241209	10.81	2835	-54.81	20240613	1156	10.81	20241209	2835	-54.81	20240613	1156	10.81	20241209	3.70	N	289080	500	266 억		0	N	N	42	N	00	N
105	20241212	091050	57	100.00	KOSDAQ		금융	N	N	N	N		N	1303	-8	5	-0.61	15013371	11528	5.03	1311	1311	1292	1704	918	1311	1302.34	0.00	0	115	1373	1341	1279	1247	1185	1358	1264	266	393	500	910	1	1	53234000	694	16.09	0.93	03	0.02	81.00	1402.00	2835	20240613	-54.04	1156	20241209	12.72	2835	-54.04	20240613	1156	12.72	20241209	2835	-54.04	20240613	1156	12.72	20241209	3.70	N	289080	500	266 억		0	N	N	42	N	00	N
106	20241211	161043	57	100.00	KOSDAQ		금융	N	N	N	N		N	1311	85	2	6.93	287623876	228298	127.29	1217	1311	1217	1593	859	1226	1259.86	0.00	0	78399	1274	1250	1209	1185	1144	1262	1197	266	367	500	850	1	1	53234000	698	16.19	0.94	03	0.43	81.00	1402.00	2835	20240613	-53.76	1156	20241209	13.41	2835	-53.76	20240613	1156	13.41	20241209	2835	-53.76	20240613	1156	13.41	20241209	3.89	N	289080	500	266 억		0	N	N	42	N	00	N
107	20241211	151019	57	100.00	KOSDAQ		금융	N	N	N	N		N	1309	83	2	6.77	279669349	222225	123.90	1217	1311	1217	1593	859	1226	1258.50	0.00	0	78344	1274	1250	1209	1185	1144	1262	1197	266	367	500	850	1	1	53234000	697	16.16	0.93	03	0.42	81.00	1402.00	2835	20240613	-53.83	1156	20241209	13.24	2835	-53.83	20240613	1156	13.24	20241209	2835	-53.83	20240613	1156	13.24	20241209	3.89	N	289080	500	266 억		0	N	N	267	N	00	N
108	20241211	141051	57	100.00	KOSDAQ		금융	N	N	N	N		N	1293	67	2	5.46	261796423	208493	116.24	1217	1296	1217	1593	859	1226	1255.66	0.00	0	74303	1274	1250	1209	1185	1144	1262	1197	266	367	500	850	1	1	53234000	688	15.96	0.92	03	0.39	81.00	1402.00	2835	20240613	-54.39	1156	20241209	11.85	2835	-54.39	20240613	1156	11.85	20241209	2835	-54.39	20240613	1156	11.85	20241209	3.89	N	289080	500	266 억		0	N	N	267	N	00	N
109	20241211	131052	57	100.00	KOSDAQ		금융	N	N	N	N		N	1292	66	2	5.38	242859360	193820	108.06	1217	1292	1217	1593	859	1226	1253.01	0.00	0	66216	1274	1250	1209	1185	1144	1262	1197	266	367	500	850	1	1	53234000	688	15.95	0.92	03	0.36	81.00	1402.00	2835	20240613	-54.43	1156	20241209	11.76	2835	-54.43	20240613	1156	11.76	20241209	2835	-54.43	20240613	1156	11.76	20241209	3.89	N	289080	500	266 억		0	N	N	267	N	00	N
110	20241211	121054	57	100.00	KOSDAQ		금융	N	N	N	N		N	1288	62	2	5.06	213242970	170818	95.24	1217	1289	1217	1593	859	1226	1248.36	0.00	0	64009	1274	1250	1209	1185	1144	1262	1197	266	367	500	850	1	1	53234000	686	15.90	0.92	03	0.32	81.00	1402.00	2835	20240613	-54.57	1156	20241209	11.42	2835	-54.57	20240613	1156	11.42	20241209	2835	-54.57	20240613	1156	11.42	20241209	3.89	N	289080	500	266 억		0	N	N	267	N	00	N
111	20241211	111050	57	100.00	KOSDAQ		금융	N	N	N	N		N	1284	58	2	4.73	183401519	147602	82.30	1217	1284	1217	1593	859	1226	1242.54	0.00	0	59129	1274	1250	1209	1185	1144	1262	1197	266	367	500	850	1	1	53234000	684	15.85	0.92	03	0.28	81.00	1402.00	2835	20240613	-54.71	1156	20241209	11.07	2835	-54.71	20240613	1156	11.07	20241209	2835	-54.71	20240613	1156	11.07	20241209	3.89	N	289080	500	266 억		0	N	N	267	N	00	N
112	20241211	101051	57	100.00	KOSDAQ		금융	N	N	N	N		N	1268	42	2	3.43	157345033	127093	70.86	1217	1270	1217	1593	859	1226	1238.03	0.00	0	56184	1274	1250	1209	1185	1144	1262	1197	266	367	500	850	1	1	53234000	675	15.65	0.90	03	0.24	81.00	1402.00	2835	20240613	-55.27	1156	20241209	9.69	2835	-55.27	20240613	1156	9.69	20241209	2835	-55.27	20240613	1156	9.69	20241209	3.89	N	289080	500	266 억		0	N	N	267	N	00	N
113	20241211	091056	57	100.00	KOSDAQ		금융	N	N	N	N		N	1234	8	2	0.65	63179662	51627	28.78	1217	1237	1217	1593	859	1226	1223.77	0.00	0	18399	1274	1250	1209	1185	1144	1262	1197	266	367	500	850	1	1	53234000	657	15.23	0.88	03	0.10	81.00	1402.00	2835	20240613	-56.47	1156	20241209	6.75	2835	-56.47	20240613	1156	6.75	20241209	2835	-56.47	20240613	1156	6.75	20241209	3.89	N	289080	500	266 억		0	N	N	267	N	00	N
114	20241210	161041	54	100.00	KOSDAQ		금융	N	N	N	N		N	1226	54	2	4.61	217440544	178762	29.13	1168	1233	1168	1523	821	1172	1215.94	0.00	0	73217	1377	1274	1215	1112	1053	1245	1083	266	351	500	820	1	1	53234000	653	15.14	0.87	03	0.34	81.00	1402.00	2835	20240613	-56.75	1156	20241209	6.06	2835	-56.75	20240613	1156	6.06	20241209	2835	-56.75	20240613	1156	6.06	20241209	3.94	N	289080	500	266 억		0	N	N	267	N	01	N
115	20241210	151043	54	100.00	KOSDAQ		금융	N	N	N	N		N	1224	52	2	4.44	197793963	162748	26.52	1168	1233	1168	1523	821	1172	1215.47	0.00	0	71716	1377	1274	1215	1112	1053	1245	1083	266	351	500	820	1	1	53234000	652	15.11	0.87	03	0.31	81.00	1402.00	2835	20240613	-56.83	1156	20241209	5.88	2835	-56.83	20240613	1156	5.88	20241209	2835	-56.83	20240613	1156	5.88	20241209	3.94	N	289080	500	266 억		0	N	N	125	N	01	N
116	20241210	141043	54	100.00	KOSDAQ		금융	N	N	N	N		N	1231	59	2	5.03	178853798	147335	24.01	1168	1231	1168	1523	821	1172	1214.07	0.00	0	62332	1377	1274	1215	1112	1053	1245	1083	266	351	500	820	1	1	53234000	655	15.20	0.88	03	0.28	81.00	1402.00	2835	20240613	-56.58	1156	20241209	6.49	2835	-56.58	20240613	1156	6.49	20241209	2835	-56.58	20240613	1156	6.49	20241209	3.94	N	289080	500	266 억		0	N	N	125	N	01	N
117	20241210	131044	54	100.00	KOSDAQ		금융	N	N	N	N		N	1225	53	2	4.52	155362110	128197	20.89	1168	1231	1168	1523	821	1172	1212.06	0.00	0	48855	1377	1274	1215	1112	1053	1245	1083	266	351	500	820	1	1	53234000	652	15.12	0.87	03	0.24	81.00	1402.00	2835	20240613	-56.79	1156	20241209	5.97	2835	-56.79	20240613	1156	5.97	20241209	2835	-56.79	20240613	1156	5.97	20241209	3.94	N	289080	500	266 억		0	N	N	125	N	01	N
118	20241210	121043	54	100.00	KOSDAQ		금융	N	N	N	N		N	1225	53	2	4.52	142845135	117945	19.22	1168	1231	1168	1523	821	1172	1211.28	0.00	0	44761	1377	1274	1215	1112	1053	1245	1083	266	351	500	820	1	1	53234000	652	15.12	0.87	03	0.22	81.00	1402.00	2835	20240613	-56.79	1156	20241209	5.97	2835	-56.79	20240613	1156	5.97	20241209	2835	-56.79	20240613	1156	5.97	20241209	3.94	N	289080	500	266 억		0	N	N	125	N	01	N
119	20241210	111043	54	100.00	KOSDAQ		금융	N	N	N	N		N	1228	56	2	4.78	125896470	104139	16.97	1168	1228	1168	1523	821	1172	1209.10	0.00	0	36163	1377	1274	1215	1112	1053	1245	1083	266	351	500	820	1	1	53234000	654	15.16	0.88	03	0.20	81.00	1402.00	2835	20240613	-56.68	1156	20241209	6.23	2835	-56.68	20240613	1156	6.23	20241209	2835	-56.68	20240613	1156	6.23	20241209	3.94	N	289080	500	266 억		0	N	N	125	N	01	N
120	20241210	101043	54	100.00	KOSDAQ		금융	N	N	N	N		N	1221	49	2	4.18	86257913	71680	11.68	1168	1223	1168	1523	821	1172	1203.59	0.00	0	27274	1377	1274	1215	1112	1053	1245	1083	266	351	500	820	1	1	53234000	650	15.07	0.87	03	0.13	81.00	1402.00	2835	20240613	-56.93	1156	20241209	5.62	2835	-56.93	20240613	1156	5.62	20241209	2835	-56.93	20240613	1156	5.62	20241209	3.94	N	289080	500	266 억		0	N	N	125	N	01	N
121	20241210	091050	54	100.00	KOSDAQ		금융	N	N	N	N		N	1199	27	2	2.30	37213624	31231	5.09	1168	1218	1168	1523	821	1172	1191.88	0.00	0	1436	1377	1274	1215	1112	1053	1245	1083	266	351	500	820	1	1	53234000	638	14.80	0.86	03	0.06	81.00	1402.00	2835	20240613	-57.71	1156	20241209	3.72	2835	-57.71	20240613	1156	3.72	20241209	2835	-57.71	20240613	1156	3.72	20241209	3.94	N	289080	500	266 억		0	N	N	125	N	01	N
122	20241209	161040	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1172	-135	5	-10.33	722424827	606803	193.73	1244	1318	1156	1699	915	1307	1190.54	0.00	0	3448	1419	1362	1306	1249	1193	1335	1222	266	392	500	910	1	1	53234000	624	14.47	0.84	03	1.14	81.00	1402.00	2835	20240613	-58.66	1156	20241209	1.38	2835	-58.66	20240613	1156	1.38	20241209	2835	-58.66	20240613	1156	1.38	20241209	3.97	N	289080	500	266 억		0	N	N	125	N	00	N
123	20241209	151041	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1167	-140	5	-10.71	690767216	579620	185.05	1244	1318	1156	1699	915	1307	1191.76	0.00	0	696	1419	1362	1306	1249	1193	1335	1222	266	392	500	910	1	1	53234000	621	14.41	0.83	03	1.09	81.00	1402.00	2835	20240613	-58.84	1156	20241209	0.95	2835	-58.84	20240613	1156	0.95	20241209	2835	-58.84	20240613	1156	0.95	20241209	3.97	N	289080	500	266 억		0	N	N	863	N	00	N
124	20241209	141042	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1169	-138	5	-10.56	568707816	474784	151.58	1244	1318	1156	1699	915	1307	1197.82	0.00	0	-46574	1419	1362	1306	1249	1193	1335	1222	266	392	500	910	1	1	53234000	622	14.43	0.83	03	0.89	81.00	1402.00	2835	20240613	-58.77	1156	20241209	1.12	2835	-58.77	20240613	1156	1.12	20241209	2835	-58.77	20240613	1156	1.12	20241209	3.97	N	289080	500	266 억		0	N	N	863	N	00	N
125	20241209	131045	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1163	-144	5	-11.02	492669360	409414	130.71	1244	1318	1158	1699	915	1307	1203.35	0.00	0	-66987	1419	1362	1306	1249	1193	1335	1222	266	392	500	910	1	1	53234000	619	14.36	0.83	03	0.77	81.00	1402.00	2835	20240613	-58.98	1158	20241209	0.43	2835	-58.98	20240613	1158	0.43	20241209	2835	-58.98	20240613	1158	0.43	20241209	3.97	N	289080	500	266 억		0	N	N	863	N	00	N
126	20241209	121040	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1178	-129	5	-9.87	394504458	325339	103.87	1244	1318	1168	1699	915	1307	1212.60	0.00	0	-80975	1419	1362	1306	1249	1193	1335	1222	266	392	500	910	1	1	53234000	627	14.54	0.84	03	0.61	81.00	1402.00	2835	20240613	-58.45	1168	20241209	0.86	2835	-58.45	20240613	1168	0.86	20241209	2835	-58.45	20240613	1168	0.86	20241209	3.97	N	289080	500	266 억		0	N	N	863	N	00	N
127	20241209	111041	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1199	-108	5	-8.26	285591521	233286	74.48	1244	1318	1197	1699	915	1307	1224.21	0.00	0	-75127	1419	1362	1306	1249	1193	1335	1222	266	392	500	910	1	1	53234000	638	14.80	0.86	03	0.44	81.00	1402.00	2835	20240613	-57.71	1197	20241209	0.17	2835	-57.71	20240613	1197	0.17	20241209	2835	-57.71	20240613	1197	0.17	20241209	3.97	N	289080	500	266 억		0	N	N	863	N	00	N
128	20241209	101039	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1230	-77	5	-5.89	163437556	132473	42.29	1244	1318	1217	1699	915	1307	1233.74	0.00	0	-34094	1419	1362	1306	1249	1193	1335	1222	266	392	500	910	1	1	53234000	655	15.19	0.88	03	0.25	81.00	1402.00	2835	20240613	-56.61	1217	20241209	1.07	2835	-56.61	20240613	1217	1.07	20241209	2835	-56.61	20240613	1217	1.07	20241209	3.97	N	289080	500	266 억		0	N	N	863	N	00	N
129	20241209	091033	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1245	-62	5	-4.74	38459362	30836	9.84	1244	1318	1244	1699	915	1307	1247.22	0.00	0	4185	1419	1362	1306	1249	1193	1335	1222	266	392	500	910	1	1	53234000	663	15.37	0.89	03	0.06	81.00	1402.00	2835	20240613	-56.08	1244	20241209	0.08	2835	-56.08	20240613	1244	0.08	20241209	2835	-56.08	20240613	1244	0.08	20241209	3.97	N	289080	500	266 억		0	N	N	863	N	00	N
130	20241206	161032	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1307	-43	5	-3.19	382439098	296055	248.64	1346	1363	1250	1755	945	1350	1291.77	0.00	0	7587	1410	1380	1360	1330	1310	1370	1320	266	405	500	940	1	1	53234000	696	16.14	0.93	03	0.56	81.00	1402.00	2835	20240613	-53.90	1250	20241206	4.56	2835	-53.90	20240613	1250	4.56	20241206	2835	-53.90	20240613	1250	4.56	20241206	3.98	N	289080	500	266 억		0	N	N	863	N	00	N
131	20241206	151036	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1313	-37	5	-2.74	370611744	286992	241.03	1346	1363	1250	1755	945	1350	1291.37	0.00	0	10353	1410	1380	1360	1330	1310	1370	1320	266	405	500	940	1	1	53234000	699	16.21	0.94	03	0.54	81.00	1402.00	2835	20240613	-53.69	1250	20241206	5.04	2835	-53.69	20240613	1250	5.04	20241206	2835	-53.69	20240613	1250	5.04	20241206	3.98	N	289080	500	266 억		0	N	N	0	N	00	N
132	20241206	141033	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1280	-70	5	-5.19	301894196	233973	196.50	1346	1363	1250	1755	945	1350	1290.30	0.00	0	-4715	1410	1380	1360	1330	1310	1370	1320	266	405	500	940	1	1	53234000	681	15.80	0.91	03	0.44	81.00	1402.00	2835	20240613	-54.85	1250	20241206	2.40	2835	-54.85	20240613	1250	2.40	20241206	2835	-54.85	20240613	1250	2.40	20241206	3.98	N	289080	500	266 억		0	N	N	0	N	00	N
133	20241206	131033	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1280	-70	5	-5.19	286579397	222006	186.45	1346	1363	1250	1755	945	1350	1290.86	0.00	0	-1714	1410	1380	1360	1330	1310	1370	1320	266	405	500	940	1	1	53234000	681	15.80	0.91	03	0.42	81.00	1402.00	2835	20240613	-54.85	1250	20241206	2.40	2835	-54.85	20240613	1250	2.40	20241206	2835	-54.85	20240613	1250	2.40	20241206	3.98	N	289080	500	266 억		0	N	N	0	N	00	N
134	20241206	121028	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1288	-62	5	-4.59	273687123	211975	178.03	1346	1363	1250	1755	945	1350	1291.13	0.00	0	3482	1410	1380	1360	1330	1310	1370	1320	266	405	500	940	1	1	53234000	686	15.90	0.92	03	0.40	81.00	1402.00	2835	20240613	-54.57	1250	20241206	3.04	2835	-54.57	20240613	1250	3.04	20241206	2835	-54.57	20240613	1250	3.04	20241206	3.98	N	289080	500	266 억		0	N	N	0	N	00	N
135	20241206	111024	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1279	-71	5	-5.26	249313744	192963	162.06	1346	1363	1250	1755	945	1350	1292.03	0.00	0	10777	1410	1380	1360	1330	1310	1370	1320	266	405	500	940	1	1	53234000	681	15.79	0.91	03	0.36	81.00	1402.00	2835	20240613	-54.89	1250	20241206	2.32	2835	-54.89	20240613	1250	2.32	20241206	2835	-54.89	20240613	1250	2.32	20241206	3.98	N	289080	500	266 억		0	N	N	0	N	00	N
136	20241206	101024	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1314	-36	5	-2.67	107456548	81712	68.63	1346	1363	1302	1755	945	1350	1315.06	0.00	0	-2783	1410	1380	1360	1330	1310	1370	1320	266	405	500	940	1	1	53234000	699	16.22	0.94	03	0.15	81.00	1402.00	2835	20240613	-53.65	1302	20241206	0.92	2835	-53.65	20240613	1302	0.92	20241206	2835	-53.65	20240613	1302	0.92	20241206	3.98	N	289080	500	266 억		0	N	N	0	N	00	N
137	20241206	091033	57	100.00	KOSDAQ		금융	N	N	N	N		N	1347	-3	5	-0.22	4562266	3390	2.85	1346	1363	1338	1755	945	1350	1345.80	0.00	0	-797	1410	1380	1360	1330	1310	1370	1320	266	405	500	940	1	1	53234000	717	16.63	0.96	03	0.01	81.00	1402.00	2835	20240613	-52.49	1313	20241129	2.59	2835	-52.49	20240613	1313	2.59	20241129	2835	-52.49	20240613	1313	2.59	20241129	3.98	N	289080	500	266 억		0	N	N	0	N	00	N
138	20241205	161012	57	100.00	KOSDAQ		금융	N	N	N	N		N	1350	-33	5	-2.39	158385156	116947	66.28	1387	1390	1340	1797	969	1383	1354.34	0.00	0	-46352	1429	1405	1382	1358	1335	1394	1347	266	414	500	960	1	1	53234000	719	16.67	0.96	03	0.22	81.00	1402.00	2835	20240613	-52.38	1313	20241129	2.82	2835	-52.38	20240613	1313	2.82	20241129	2835	-52.38	20240613	1313	2.82	20241129	3.97	N	289080	500	266 억		0	N	N	595	N	00	N
139	20241205	151020	57	100.00	KOSDAQ		금융	N	N	N	N		N	1349	-34	5	-2.46	147899372	109166	61.87	1387	1390	1340	1797	969	1383	1354.81	0.00	0	-41556	1429	1405	1382	1358	1335	1394	1347	266	414	500	960	1	1	53234000	718	16.65	0.96	03	0.21	81.00	1402.00	2835	20240613	-52.42	1313	20241129	2.74	2835	-52.42	20240613	1313	2.74	20241129	2835	-52.42	20240613	1313	2.74	20241129	3.97	N	289080	500	266 억		0	N	N	595	N	00	N
140	20241205	141004	57	100.00	KOSDAQ		금융	N	N	N	N		N	1353	-30	5	-2.17	137008277	101088	57.29	1387	1390	1340	1797	969	1383	1355.34	0.00	0	-37765	1429	1405	1382	1358	1335	1394	1347	266	414	500	960	1	1	53234000	720	16.70	0.97	03	0.19	81.00	1402.00	2835	20240613	-52.28	1313	20241129	3.05	2835	-52.28	20240613	1313	3.05	20241129	2835	-52.28	20240613	1313	3.05	20241129	3.97	N	289080	500	266 억		0	N	N	595	N	00	N
141	20241205	131015	57	100.00	KOSDAQ		금융	N	N	N	N		N	1343	-40	5	-2.89	121384483	89488	50.72	1387	1390	1340	1797	969	1383	1356.43	0.00	0	-34723	1429	1405	1382	1358	1335	1394	1347	266	414	500	960	1	1	53234000	715	16.58	0.96	03	0.17	81.00	1402.00	2835	20240613	-52.63	1313	20241129	2.28	2835	-52.63	20240613	1313	2.28	20241129	2835	-52.63	20240613	1313	2.28	20241129	3.97	N	289080	500	266 억		0	N	N	595	N	00	N
142	20241205	121014	57	100.00	KOSDAQ		금융	N	N	N	N		N	1359	-24	5	-1.74	95524305	70296	39.84	1387	1390	1346	1797	969	1383	1358.89	0.00	0	-30076	1429	1405	1382	1358	1335	1394	1347	266	414	500	960	1	1	53234000	723	16.78	0.97	03	0.13	81.00	1402.00	2835	20240613	-52.06	1313	20241129	3.50	2835	-52.06	20240613	1313	3.50	20241129	2835	-52.06	20240613	1313	3.50	20241129	3.97	N	289080	500	266 억		0	N	N	595	N	00	N
143	20241205	111013	57	100.00	KOSDAQ		금융	N	N	N	N		N	1355	-28	5	-2.02	91909154	67634	38.33	1387	1390	1346	1797	969	1383	1358.92	0.00	0	-28620	1429	1405	1382	1358	1335	1394	1347	266	414	500	960	1	1	53234000	721	16.73	0.97	03	0.13	81.00	1402.00	2835	20240613	-52.20	1313	20241129	3.20	2835	-52.20	20240613	1313	3.20	20241129	2835	-52.20	20240613	1313	3.20	20241129	3.97	N	289080	500	266 억		0	N	N	595	N	00	N
144	20241205	101011	57	100.00	KOSDAQ		금융	N	N	N	N		N	1357	-26	5	-1.88	66638935	48979	27.76	1387	1390	1346	1797	969	1383	1360.56	0.00	0	-21184	1429	1405	1382	1358	1335	1394	1347	266	414	500	960	1	1	53234000	722	16.75	0.97	03	0.09	81.00	1402.00	2835	20240613	-52.13	1313	20241129	3.35	2835	-52.13	20240613	1313	3.35	20241129	2835	-52.13	20240613	1313	3.35	20241129	3.97	N	289080	500	266 억		0	N	N	595	N	00	N
145	20241205	091018	57	100.00	KOSDAQ		금융	N	N	N	N		N	1380	-3	5	-0.22	1600521	1160	0.66	1387	1390	1377	1797	969	1383	1379.76	0.00	0	-124	1429	1405	1382	1358	1335	1394	1347	266	414	500	960	1	1	53234000	735	17.04	0.98	03	0.00	81.00	1402.00	2835	20240613	-51.32	1313	20241129	5.10	2835	-51.32	20240613	1313	5.10	20241129	2835	-51.32	20240613	1313	5.10	20241129	3.97	N	289080	500	266 억		0	N	N	595	N	00	N
146	20241204	160956	57	100.00	KOSDAQ		금융	N	N	N	N		N	1383	-32	5	-2.26	238918647	172615	85.72	1389	1406	1359	1839	991	1415	1383.85	0.00	0	-49847	1475	1445	1390	1360	1305	1460	1375	266	424	500	990	1	1	53234000	736	17.07	0.99	03	0.32	81.00	1402.00	2835	20240613	-51.22	1313	20241129	5.33	2835	-51.22	20240613	1313	5.33	20241129	2835	-51.22	20240613	1313	5.33	20241129	3.99	N	289080	500	266 억		0	N	N	595	N	00	N
147	20241204	150956	57	100.00	KOSDAQ		금융	N	N	N	N		N	1387	-28	5	-1.98	235553750	170182	84.51	1389	1406	1359	1839	991	1415	1383.86	0.00	0	-48696	1475	1445	1390	1360	1305	1460	1375	266	424	500	990	1	1	53234000	738	17.12	0.99	03	0.32	81.00	1402.00	2835	20240613	-51.08	1313	20241129	5.64	2835	-51.08	20240613	1313	5.64	20241129	2835	-51.08	20240613	1313	5.64	20241129	3.99	N	289080	500	266 억		0	N	N	0	N	00	N
148	20241204	140958	57	100.00	KOSDAQ		금융	N	N	N	N		N	1392	-23	5	-1.63	231597905	167328	83.09	1389	1406	1359	1839	991	1415	1383.82	0.00	0	-47950	1475	1445	1390	1360	1305	1460	1375	266	424	500	990	1	1	53234000	741	17.19	0.99	03	0.31	81.00	1402.00	2835	20240613	-50.90	1313	20241129	6.02	2835	-50.90	20240613	1313	6.02	20241129	2835	-50.90	20240613	1313	6.02	20241129	3.99	N	289080	500	266 억		0	N	N	0	N	00	N
149	20241204	130950	57	100.00	KOSDAQ		금융	N	N	N	N		N	1383	-32	5	-2.26	217841631	157420	78.17	1389	1406	1359	1839	991	1415	1383.53	0.00	0	-48015	1475	1445	1390	1360	1305	1460	1375	266	424	500	990	1	1	53234000	736	17.07	0.99	03	0.30	81.00	1402.00	2835	20240613	-51.22	1313	20241129	5.33	2835	-51.22	20240613	1313	5.33	20241129	2835	-51.22	20240613	1313	5.33	20241129	3.99	N	289080	500	266 억		0	N	N	0	N	00	N
150	20241204	120946	57	100.00	KOSDAQ		금융	N	N	N	N		N	1372	-43	5	-3.04	184403822	133284	66.19	1389	1406	1359	1839	991	1415	1383.19	0.00	0	-48161	1475	1445	1390	1360	1305	1460	1375	266	424	500	990	1	1	53234000	730	16.94	0.98	03	0.25	81.00	1402.00	2835	20240613	-51.60	1313	20241129	4.49	2835	-51.60	20240613	1313	4.49	20241129	2835	-51.60	20240613	1313	4.49	20241129	3.99	N	289080	500	266 억		0	N	N	0	N	00	N
151	20241204	110939	57	100.00	KOSDAQ		금융	N	N	N	N		N	1380	-35	5	-2.47	161303620	116374	57.79	1389	1406	1369	1839	991	1415	1385.71	0.00	0	-44378	1475	1445	1390	1360	1305	1460	1375	266	424	500	990	1	1	53234000	735	17.04	0.98	03	0.22	81.00	1402.00	2835	20240613	-51.32	1313	20241129	5.10	2835	-51.32	20240613	1313	5.10	20241129	2835	-51.32	20240613	1313	5.10	20241129	3.99	N	289080	500	266 억		0	N	N	0	N	00	N
152	20241204	100941	57	100.00	KOSDAQ		금융	N	N	N	N		N	1387	-28	5	-1.98	131943857	95062	47.21	1389	1406	1369	1839	991	1415	1387.55	0.00	0	-34134	1475	1445	1390	1360	1305	1460	1375	266	424	500	990	1	1	53234000	738	17.12	0.99	03	0.18	81.00	1402.00	2835	20240613	-51.08	1313	20241129	5.64	2835	-51.08	20240613	1313	5.64	20241129	2835	-51.08	20240613	1313	5.64	20241129	3.99	N	289080	500	266 억		0	N	N	0	N	00	N
153	20241204	091002	57	100.00	KOSDAQ		금융	N	N	N	N		N	1401	-14	5	-0.99	51776547	37177	18.46	1389	1402	1382	1839	991	1415	1391.78	0.00	0	970	1475	1445	1390	1360	1305	1460	1375	266	424	500	990	1	1	53234000	746	17.30	1.00	03	0.07	81.00	1402.00	2835	20240613	-50.58	1313	20241129	6.70	2835	-50.58	20240613	1313	6.70	20241129	2835	-50.58	20240613	1313	6.70	20241129	3.99	N	289080	500	266 억		0	N	N	0	N	00	N
154	20241203	161041	57	100.00	KOSDAQ		금융	N	N	N	N		N	1415	75	2	5.60	274484048	199135	176.18	1335	1420	1335	1742	938	1340	1378.38	0.00	0	51576	1399	1369	1347	1317	1295	1358	1306	266	402	500	930	1	1	53234000	753	17.47	1.01	03	0.37	81.00	1402.00	2835	20240613	-50.09	1313	20241129	7.77	2835	-50.09	20240613	1313	7.77	20241129	2835	-50.09	20240613	1313	7.77	20241129	3.96	N	289080	500	266 억		0	N	N	0	N	00	N
155	20241203	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	1406	66	2	4.93	229694701	167457	148.15	1335	1406	1335	1742	938	1340	1371.66	0.00	0	58224	1399	1369	1347	1317	1295	1358	1306	266	402	500	930	1	1	53234000	748	17.36	1.00	03	0.31	81.00	1402.00	2835	20240613	-50.41	1313	20241129	7.08	2835	-50.41	20240613	1313	7.08	20241129	2835	-50.41	20240613	1313	7.08	20241129	3.96	N	289080	500	266 억		0	N	N	0	N	00	N
156	20241203	141057	57	100.00	KOSDAQ		금융	N	N	N	N		N	1402	62	2	4.63	196789594	143943	127.35	1335	1402	1335	1742	938	1340	1367.14	0.00	0	53822	1399	1369	1347	1317	1295	1358	1306	266	402	500	930	1	1	53234000	746	17.31	1.00	03	0.27	81.00	1402.00	2835	20240613	-50.55	1313	20241129	6.78	2835	-50.55	20240613	1313	6.78	20241129	2835	-50.55	20240613	1313	6.78	20241129	3.96	N	289080	500	266 억		0	N	N	0	N	00	N
157	20241203	131058	57	100.00	KOSDAQ		금융	N	N	N	N		N	1378	38	2	2.84	154670476	113561	100.47	1335	1378	1335	1742	938	1340	1362.00	0.00	0	48105	1399	1369	1347	1317	1295	1358	1306	266	402	500	930	1	1	53234000	734	17.01	0.98	03	0.21	81.00	1402.00	2835	20240613	-51.39	1313	20241129	4.95	2835	-51.39	20240613	1313	4.95	20241129	2835	-51.39	20240613	1313	4.95	20241129	3.96	N	289080	500	266 억		0	N	N	0	N	00	N
158	20241203	121110	57	100.00	KOSDAQ		금융	N	N	N	N		N	1363	23	2	1.72	98437037	72537	64.17	1335	1374	1335	1742	938	1340	1357.06	0.00	0	16412	1399	1369	1347	1317	1295	1358	1306	266	402	500	930	1	1	53234000	726	16.83	0.97	03	0.14	81.00	1402.00	2835	20240613	-51.92	1313	20241129	3.81	2835	-51.92	20240613	1313	3.81	20241129	2835	-51.92	20240613	1313	3.81	20241129	3.96	N	289080	500	266 억		0	N	N	0	N	00	N
159	20241203	111049	57	100.00	KOSDAQ		금융	N	N	N	N		N	1359	19	2	1.42	81487113	60030	53.11	1335	1374	1335	1742	938	1340	1357.44	0.00	0	14521	1399	1369	1347	1317	1295	1358	1306	266	402	500	930	1	1	53234000	723	16.78	0.97	03	0.11	81.00	1402.00	2835	20240613	-52.06	1313	20241129	3.50	2835	-52.06	20240613	1313	3.50	20241129	2835	-52.06	20240613	1313	3.50	20241129	3.96	N	289080	500	266 억		0	N	N	0	N	00	N
160	20241203	101036	57	100.00	KOSDAQ		금융	N	N	N	N		N	1365	25	2	1.87	58444015	43130	38.16	1335	1374	1335	1742	938	1340	1355.07	0.00	0	11646	1399	1369	1347	1317	1295	1358	1306	266	402	500	930	1	1	53234000	727	16.85	0.97	03	0.08	81.00	1402.00	2835	20240613	-51.85	1313	20241129	3.96	2835	-51.85	20240613	1313	3.96	20241129	2835	-51.85	20240613	1313	3.96	20241129	3.96	N	289080	500	266 억		0	N	N	0	N	00	N
161	20241203	091027	57	100.00	KOSDAQ		금융	N	N	N	N		N	1367	27	2	2.01	41069764	30414	26.91	1335	1374	1335	1742	938	1340	1350.36	0.00	0	12397	1399	1369	1347	1317	1295	1358	1306	266	402	500	930	1	1	53234000	728	16.88	0.98	03	0.06	81.00	1402.00	2835	20240613	-51.78	1313	20241129	4.11	2835	-51.78	20240613	1313	4.11	20241129	2835	-51.78	20240613	1313	4.11	20241129	3.96	N	289080	500	266 억		0	N	N	0	N	00	N
162	20241202	161010	57	100.00	KOSDAQ		금융	N	N	N	N		N	1340	-14	5	-1.03	147599306	108987	23.32	1354	1377	1325	1760	948	1354	1354.38	0.00	0	-3252	1476	1415	1364	1303	1252	1389	1277	266	406	500	940	1	1	53234000	713	16.54	0.96	03	0.20	81.00	1402.00	2835	20240613	-52.73	1313	20241129	2.06	2835	-52.73	20240613	1313	2.06	20241129	2835	-52.73	20240613	1313	2.06	20241129	4.00	N	289080	500	266 억		0	N	N	0	N	00	N
163	20241202	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	1335	-19	5	-1.40	139557208	102967	22.04	1354	1377	1325	1760	948	1354	1355.36	0.00	0	-4183	1476	1415	1364	1303	1252	1389	1277	266	406	500	940	1	1	53234000	711	16.48	0.95	03	0.19	81.00	1402.00	2835	20240613	-52.91	1313	20241129	1.68	2835	-52.91	20240613	1313	1.68	20241129	2835	-52.91	20240613	1313	1.68	20241129	4.00	N	289080	500	266 억		0	N	N	0	N	00	N
164	20241202	141052	57	100.00	KOSDAQ		금융	N	N	N	N		N	1349	-5	5	-0.37	110405847	81141	17.36	1354	1377	1345	1760	948	1354	1360.67	0.00	0	750	1476	1415	1364	1303	1252	1389	1277	266	406	500	940	1	1	53234000	718	16.65	0.96	03	0.15	81.00	1402.00	2835	20240613	-52.42	1313	20241129	2.74	2835	-52.42	20240613	1313	2.74	20241129	2835	-52.42	20240613	1313	2.74	20241129	4.00	N	289080	500	266 억		0	N	N	0	N	00	N
165	20241202	131024	57	100.00	KOSDAQ		금융	N	N	N	N		N	1350	-4	5	-0.30	104099809	76466	16.36	1354	1377	1348	1760	948	1354	1361.39	0.00	0	184	1476	1415	1364	1303	1252	1389	1277	266	406	500	940	1	1	53234000	719	16.67	0.96	03	0.14	81.00	1402.00	2835	20240613	-52.38	1313	20241129	2.82	2835	-52.38	20240613	1313	2.82	20241129	2835	-52.38	20240613	1313	2.82	20241129	4.00	N	289080	500	266 억		0	N	N	0	N	00	N
166	20241202	121044	57	100.00	KOSDAQ		금융	N	N	N	N		N	1359	5	2	0.37	76289972	55908	11.96	1354	1377	1354	1760	948	1354	1364.56	0.00	0	13926	1476	1415	1364	1303	1252	1389	1277	266	406	500	940	1	1	53234000	723	16.78	0.97	03	0.11	81.00	1402.00	2835	20240613	-52.06	1313	20241129	3.50	2835	-52.06	20240613	1313	3.50	20241129	2835	-52.06	20240613	1313	3.50	20241129	4.00	N	289080	500	266 억		0	N	N	0	N	00	N
167	20241202	110953	57	100.00	KOSDAQ		금융	N	N	N	N		N	1361	7	2	0.52	69413196	50856	10.88	1354	1377	1354	1760	948	1354	1364.90	0.00	0	14293	1476	1415	1364	1303	1252	1389	1277	266	406	500	940	1	1	53234000	725	16.80	0.97	03	0.10	81.00	1402.00	2835	20240613	-51.99	1313	20241129	3.66	2835	-51.99	20240613	1313	3.66	20241129	2835	-51.99	20240613	1313	3.66	20241129	4.00	N	289080	500	266 억		0	N	N	0	N	00	N
168	20241202	101000	57	100.00	KOSDAQ		금융	N	N	N	N		N	1364	10	2	0.74	62928978	46105	9.87	1354	1377	1354	1760	948	1354	1364.91	0.00	0	16010	1476	1415	1364	1303	1252	1389	1277	266	406	500	940	1	1	53234000	726	16.84	0.97	03	0.09	81.00	1402.00	2835	20240613	-51.89	1313	20241129	3.88	2835	-51.89	20240613	1313	3.88	20241129	2835	-51.89	20240613	1313	3.88	20241129	4.00	N	289080	500	266 억		0	N	N	0	N	00	N
169	20241202	090957	57	100.00	KOSDAQ		금융	N	N	N	N		N	1366	12	2	0.89	30837131	22637	4.84	1354	1377	1354	1760	948	1354	1362.24	0.00	0	11017	1476	1415	1364	1303	1252	1389	1277	266	406	500	940	1	1	53234000	727	16.86	0.97	03	0.04	81.00	1402.00	2835	20240613	-51.82	1313	20241129	4.04	2835	-51.82	20240613	1313	4.04	20241129	2835	-51.82	20240613	1313	4.04	20241129	4.00	N	289080	500	266 억		0	N	N	0	N	00	N