KissMeData/437780/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	161350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	15213600	7339	336.50	2075	2080	2070	2695	1455	2075	2072.98	0.02	0	0	2095	2085	2075	2065	2055	2080	2060	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.15	53.00	1902.00	2265	20240626	-8.17	2055	20231220	1.22	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		937	N	N	0	N	00	N
3	20241231	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	15213600	7339	336.50	2075	2080	2070	2695	1455	2075	2072.98	0.02	0	0	2095	2085	2075	2065	2055	2080	2060	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.15	53.00	1902.00	2265	20240626	-8.17	2055	20231220	1.22	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		937	N	N	0	N	00	N
4	20241231	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	15213600	7339	336.50	2075	2080	2070	2695	1455	2075	2072.98	0.02	0	0	2095	2085	2075	2065	2055	2080	2060	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.15	53.00	1902.00	2265	20240626	-8.17	2055	20231220	1.22	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		937	N	N	0	N	00	N
5	20241231	131351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	15213600	7339	336.50	2075	2080	2070	2695	1455	2075	2072.98	0.02	0	0	2095	2085	2075	2065	2055	2080	2060	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.15	53.00	1902.00	2265	20240626	-8.17	2055	20231220	1.22	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		937	N	N	0	N	00	N
6	20241231	121348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	15213600	7339	336.50	2075	2080	2070	2695	1455	2075	2072.98	0.02	0	0	2095	2085	2075	2065	2055	2080	2060	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.15	53.00	1902.00	2265	20240626	-8.17	2055	20231220	1.22	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		937	N	N	0	N	00	N
7	20241231	111348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	15213600	7339	336.50	2075	2080	2070	2695	1455	2075	2072.98	0.02	0	0	2095	2085	2075	2065	2055	2080	2060	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.15	53.00	1902.00	2265	20240626	-8.17	2055	20231220	1.22	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		937	N	N	0	N	00	N
8	20241231	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	15213600	7339	336.50	2075	2080	2070	2695	1455	2075	2072.98	0.02	0	0	2095	2085	2075	2065	2055	2080	2060	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.15	53.00	1902.00	2265	20240626	-8.17	2055	20231220	1.22	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		937	N	N	0	N	00	N
9	20241231	091345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	15213600	7339	336.50	2075	2080	2070	2695	1455	2075	2072.98	0.02	0	0	2095	2085	2075	2065	2055	2080	2060	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.15	53.00	1902.00	2265	20240626	-8.17	2055	20231220	1.22	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		937	N	N	0	N	00	N
10	20241230	161338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	15213600	7339	336.50	2075	2080	2070	2695	1455	2075	2072.98	0.02	0	0	2095	2085	2075	2065	2055	2080	2060	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.15	53.00	1902.00	2265	20240626	-8.17	2055	20231220	1.22	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2060	0.97	20241209	0.00	N	437780	100	5 억		937	N	N	0	N	00	N
11	20241230	151345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	15169950	7318	335.53	2075	2080	2070	2695	1455	2075	2072.96	0.02	0	0	2095	2085	2075	2065	2055	2080	2060	5	620	100	1490	5	1	5030000	104	39.15	1.09	12	0.15	53.00	1902.00	2265	20240626	-8.39	2055	20231220	0.97	2265	-8.39	20240626	2060	0.73	20241209	2265	-8.39	20240626	2060	0.73	20241209	0.00	N	437780	100	5 억		937	N	N	0	N	00	N
12	20241230	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	12984960	6265	287.25	2075	2075	2070	2695	1455	2075	2072.62	0.02	0	0	2095	2085	2075	2065	2055	2080	2060	5	620	100	1490	5	1	5030000	104	39.15	1.09	12	0.12	53.00	1902.00	2265	20240626	-8.39	2055	20231220	0.97	2265	-8.39	20240626	2060	0.73	20241209	2265	-8.39	20240626	2060	0.73	20241209	0.00	N	437780	100	5 억		937	N	N	0	N	00	N
13	20241230	131347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	12885360	6217	285.05	2075	2075	2070	2695	1455	2075	2072.60	0.02	0	0	2095	2085	2075	2065	2055	2080	2060	5	620	100	1490	5	1	5030000	104	39.15	1.09	12	0.12	53.00	1902.00	2265	20240626	-8.39	2055	20231220	0.97	2265	-8.39	20240626	2060	0.73	20241209	2265	-8.39	20240626	2060	0.73	20241209	0.00	N	437780	100	5 억		937	N	N	0	N	00	N
14	20241230	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	6515110	3147	144.29	2075	2075	2070	2695	1455	2075	2070.26	0.02	0	0	2095	2085	2075	2065	2055	2080	2060	5	620	100	1490	5	1	5030000	104	39.15	1.09	12	0.06	53.00	1902.00	2265	20240626	-8.39	2055	20231220	0.97	2265	-8.39	20240626	2060	0.73	20241209	2265	-8.39	20240626	2060	0.73	20241209	0.00	N	437780	100	5 억		937	N	N	0	N	00	N
15	20241230	111340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	6297235	3042	139.48	2075	2075	2070	2695	1455	2075	2070.10	0.02	0	0	2095	2085	2075	2065	2055	2080	2060	5	620	100	1490	5	1	5030000	104	39.15	1.09	12	0.06	53.00	1902.00	2265	20240626	-8.39	2055	20231220	0.97	2265	-8.39	20240626	2060	0.73	20241209	2265	-8.39	20240626	2060	0.73	20241209	0.00	N	437780	100	5 억		937	N	N	0	N	00	N
16	20241230	101341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	312575	151	6.92	2075	2075	2070	2695	1455	2075	2070.03	0.02	0	0	2095	2085	2075	2065	2055	2080	2060	5	620	100	1490	5	1	5030000	104	39.06	1.09	12	0.00	53.00	1902.00	2265	20240626	-8.61	2055	20231220	0.73	2265	-8.61	20240626	2060	0.49	20241209	2265	-8.61	20240626	2060	0.49	20241209	0.00	N	437780	100	5 억		937	N	N	0	N	00	N
17	20241230	091345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	2075	1	0.05	2075	2075	2075	2695	1455	2075	2075.00	0.02	0	0	2095	2085	2075	2065	2055	2080	2060	5	620	100	1490	5	1	5030000	104	39.15	1.09	12	0.00	53.00	1902.00	2265	20240626	-8.39	2055	20231220	0.97	2265	-8.39	20240626	2060	0.73	20241209	2265	-8.39	20240626	2060	0.73	20241209	0.00	N	437780	100	5 억		937	N	N	0	N	00	N
18	20241227	161337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	4514255	2181	9.36	2085	2085	2065	2700	1460	2080	2069.81	0.02	0	-1720	2110	2095	2080	2065	2050	2095	2065	5	620	100	1490	5	1	5030000	104	39.15	1.09	12	0.04	53.00	1902.00	2265	20240626	-8.39	2055	20231219	0.97	2265	-8.39	20240626	2060	0.73	20241209	2265	-8.39	20240626	2060	0.73	20231227	0.00	N	437780	100	5 억		937	N	N	0	N	00	N
19	20241227	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	4408600	2130	9.14	2085	2085	2065	2700	1460	2080	2069.77	0.02	0	-1686	2110	2095	2080	2065	2050	2095	2065	5	620	100	1490	5	1	5030000	104	39.15	1.09	12	0.04	53.00	1902.00	2265	20240626	-8.39	2055	20231219	0.97	2265	-8.39	20240626	2060	0.73	20241209	2265	-8.39	20240626	2060	0.73	20231227	0.00	N	437780	100	5 억		937	N	N	0	N	00	N
20	20241227	141339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	3831055	1851	7.94	2085	2085	2065	2700	1460	2080	2069.72	0.02	0	-1410	2110	2095	2080	2065	2050	2095	2065	5	620	100	1490	5	1	5030000	104	39.06	1.09	12	0.04	53.00	1902.00	2265	20240626	-8.61	2055	20231219	0.73	2265	-8.61	20240626	2060	0.49	20241209	2265	-8.61	20240626	2060	0.49	20231227	0.00	N	437780	100	5 억		937	N	N	0	N	00	N
21	20241227	131337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	3214165	1553	6.66	2085	2085	2065	2700	1460	2080	2069.65	0.02	0	-1118	2110	2095	2080	2065	2050	2095	2065	5	620	100	1490	5	1	5030000	104	39.06	1.09	12	0.03	53.00	1902.00	2265	20240626	-8.61	2055	20231219	0.73	2265	-8.61	20240626	2060	0.49	20241209	2265	-8.61	20240626	2060	0.49	20231227	0.00	N	437780	100	5 억		937	N	N	0	N	00	N
22	20241227	121338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	2551740	1233	5.29	2085	2085	2065	2700	1460	2080	2069.54	0.02	0	-826	2110	2095	2080	2065	2050	2095	2065	5	620	100	1490	5	1	5030000	104	39.06	1.09	12	0.02	53.00	1902.00	2265	20240626	-8.61	2055	20231219	0.73	2265	-8.61	20240626	2060	0.49	20241209	2265	-8.61	20240626	2060	0.49	20231227	0.00	N	437780	100	5 억		937	N	N	0	N	00	N
23	20241227	111336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	1980420	957	4.11	2085	2085	2065	2700	1460	2080	2069.40	0.02	0	-533	2110	2095	2080	2065	2050	2095	2065	5	620	100	1490	5	1	5030000	104	39.06	1.09	12	0.02	53.00	1902.00	2265	20240626	-8.61	2055	20231219	0.73	2265	-8.61	20240626	2060	0.49	20241209	2265	-8.61	20240626	2060	0.49	20231227	0.00	N	437780	100	5 억		937	N	N	0	N	00	N
24	20241227	101336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	1318010	637	2.73	2085	2085	2065	2700	1460	2080	2069.09	0.02	0	-259	2110	2095	2080	2065	2050	2095	2065	5	620	100	1490	5	1	5030000	104	39.06	1.09	12	0.01	53.00	1902.00	2265	20240626	-8.61	2055	20231219	0.73	2265	-8.61	20240626	2060	0.49	20241209	2265	-8.61	20240626	2060	0.49	20231227	0.00	N	437780	100	5 억		937	N	N	0	N	00	N
25	20241227	091341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	2085	1	0.00	2085	2085	2085	2700	1460	2080	2085.00	0.02	0	0	2110	2095	2080	2065	2050	2095	2065	5	620	100	1490	5	1	5030000	105	39.34	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.95	2055	20231219	1.46	2265	-7.95	20240626	2060	1.21	20241209	2265	-7.95	20240626	2060	1.21	20231227	0.00	N	437780	100	5 억		937	N	N	0	N	00	N
26	20241226	161330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	48608500	23310	947.56	2080	2095	2065	2700	1460	2080	2085.31	0.02	0	-1721	2090	2085	2075	2070	2060	2087	2072	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.46	53.00	1902.00	2265	20240626	-8.17	2055	20231219	1.22	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2060	0.97	20231227	0.00	N	437780	100	5 억		938	N	N	0	N	00	N
27	20241226	151327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	48271540	23148	940.98	2080	2095	2065	2700	1460	2080	2085.34	0.02	0	-1587	2090	2085	2075	2070	2060	2087	2072	5	620	100	1490	5	1	5030000	105	39.34	1.10	12	0.46	53.00	1902.00	2265	20240626	-7.95	2055	20231219	1.46	2265	-7.95	20240626	2060	1.21	20241209	2265	-7.95	20240626	2060	1.21	20231227	0.00	N	437780	100	5 억		938	N	N	0	N	00	N
28	20241226	141326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	47691190	22869	929.63	2080	2095	2065	2700	1460	2080	2085.41	0.02	0	-1311	2090	2085	2075	2070	2060	2087	2072	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.45	53.00	1902.00	2265	20240626	-8.17	2055	20231219	1.22	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2060	0.97	20231227	0.00	N	437780	100	5 억		938	N	N	0	N	00	N
29	20241226	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	47058870	22565	917.28	2080	2095	2065	2700	1460	2080	2085.48	0.02	0	-1035	2090	2085	2075	2070	2060	2087	2072	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.45	53.00	1902.00	2265	20240626	-8.17	2055	20231219	1.22	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2060	0.97	20231227	0.00	N	437780	100	5 억		938	N	N	0	N	00	N
30	20241226	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	46416150	22256	904.72	2080	2095	2065	2700	1460	2080	2085.56	0.02	0	-726	2090	2085	2075	2070	2060	2087	2072	5	620	100	1490	5	1	5030000	104	39.15	1.09	12	0.44	53.00	1902.00	2265	20240626	-8.39	2055	20231219	0.97	2265	-8.39	20240626	2060	0.73	20241209	2265	-8.39	20240626	2060	0.73	20231227	0.00	N	437780	100	5 억		938	N	N	0	N	00	N
31	20241226	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	10565580	5103	207.44	2080	2080	2065	2700	1460	2080	2070.46	0.02	0	-552	2090	2085	2075	2070	2060	2087	2072	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.10	53.00	1902.00	2265	20240626	-8.17	2055	20231219	1.22	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2060	0.97	20231227	0.00	N	437780	100	5 억		938	N	N	0	N	00	N
32	20241226	101326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	8989180	4343	176.54	2080	2080	2065	2700	1460	2080	2069.81	0.02	0	-276	2090	2085	2075	2070	2060	2087	2072	5	620	100	1490	5	1	5030000	104	39.06	1.09	12	0.09	53.00	1902.00	2265	20240626	-8.61	2055	20231219	0.73	2265	-8.61	20240626	2060	0.49	20241209	2265	-8.61	20240626	2060	0.49	20231227	0.00	N	437780	100	5 억		938	N	N	0	N	00	N
33	20241226	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	31085	15	0.61	2080	2080	2070	2700	1460	2080	2072.33	0.02	0	0	2090	2085	2075	2070	2060	2087	2072	5	620	100	1490	5	1	5030000	104	39.06	1.09	12	0.00	53.00	1902.00	2265	20240626	-8.61	2055	20231219	0.73	2265	-8.61	20240626	2060	0.49	20241209	2265	-8.61	20240626	2060	0.49	20231227	0.00	N	437780	100	5 억		938	N	N	0	N	00	N
34	20241224	161324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	5097750	2460	461.54	2075	2080	2065	2700	1460	2080	2072.26	0.02	0	-1773	2090	2085	2080	2075	2070	2082	2072	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.05	53.00	1902.00	2265	20240626	-8.17	2055	20231219	1.22	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2060	0.97	20231227	0.00	N	437780	100	5 억		939	N	N	0	N	00	N
35	20241224	151324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	4858060	2344	439.77	2075	2080	2065	2700	1460	2080	2072.55	0.02	0	-1667	2090	2085	2080	2075	2070	2082	2072	5	620	100	1490	5	1	5030000	104	38.96	1.09	12	0.05	53.00	1902.00	2265	20240626	-8.83	2055	20231219	0.49	2265	-8.83	20240626	2060	0.24	20241209	2265	-8.83	20240626	2060	0.24	20231227	0.00	N	437780	100	5 억		939	N	N	0	N	00	N
36	20241224	141321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	1176995	567	106.38	2075	2080	2070	2700	1460	2080	2075.83	0.02	0	-373	2090	2085	2080	2075	2070	2082	2072	5	620	100	1490	5	1	5030000	104	39.06	1.09	12	0.01	53.00	1902.00	2265	20240626	-8.61	2055	20231219	0.73	2265	-8.61	20240626	2060	0.49	20241209	2265	-8.61	20240626	2060	0.49	20231227	0.00	N	437780	100	5 억		939	N	N	0	N	00	N
37	20241224	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	353455	170	31.89	2075	2080	2075	2700	1460	2080	2079.15	0.02	0	24	2090	2085	2080	2075	2070	2082	2072	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.00	53.00	1902.00	2265	20240626	-8.17	2055	20231219	1.22	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2060	0.97	20231227	0.00	N	437780	100	5 억		939	N	N	0	N	00	N
38	20241224	121325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	353455	170	31.89	2075	2080	2075	2700	1460	2080	2079.15	0.02	0	24	2090	2085	2080	2075	2070	2082	2072	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.00	53.00	1902.00	2265	20240626	-8.17	2055	20231219	1.22	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2060	0.97	20231227	0.00	N	437780	100	5 억		939	N	N	0	N	00	N
39	20241224	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	93455	45	8.44	2075	2080	2075	2700	1460	2080	2076.78	0.02	0	0	2090	2085	2080	2075	2070	2082	2072	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.00	53.00	1902.00	2265	20240626	-8.17	2055	20231219	1.22	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2060	0.97	20231227	0.00	N	437780	100	5 억		939	N	N	0	N	00	N
40	20241224	101323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	93455	45	8.44	2075	2080	2075	2700	1460	2080	2076.78	0.02	0	0	2090	2085	2080	2075	2070	2082	2072	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.00	53.00	1902.00	2265	20240626	-8.17	2055	20231219	1.22	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2060	0.97	20231227	0.00	N	437780	100	5 억		939	N	N	0	N	00	N
41	20241224	091330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	2075	1	0.19	2075	2075	2075	2700	1460	2080	2075.00	0.02	0	0	2090	2085	2080	2075	2070	2082	2072	5	620	100	1490	5	1	5030000	104	39.15	1.09	12	0.00	53.00	1902.00	2265	20240626	-8.39	2055	20231219	0.97	2265	-8.39	20240626	2060	0.73	20241209	2265	-8.39	20240626	2060	0.73	20231227	0.00	N	437780	100	5 억		939	N	N	0	N	00	N
42	20241223	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	1106310	533	14.96	2085	2085	2075	2710	1460	2085	2075.63	0.02	0	-1	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.01	53.00	1902.00	2265	20240626	-8.17	2055	20231219	1.22	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2060	0.97	20231227	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
43	20241223	151318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	1093830	527	14.80	2085	2085	2075	2710	1460	2085	2075.58	0.02	0	-1	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.01	53.00	1902.00	2265	20240626	-8.17	2055	20231219	1.22	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2060	0.97	20231227	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
44	20241223	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	1050250	506	14.21	2085	2085	2075	2710	1460	2085	2075.59	0.02	0	-1	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.01	53.00	1902.00	2265	20240626	-8.17	2055	20231219	1.22	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2060	0.97	20231227	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
45	20241223	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	1050250	506	14.21	2085	2085	2075	2710	1460	2085	2075.59	0.02	0	-1	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.01	53.00	1902.00	2265	20240626	-8.17	2055	20231219	1.22	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2060	0.97	20231227	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
46	20241223	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	1050250	506	14.21	2085	2085	2075	2710	1460	2085	2075.59	0.02	0	-1	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.01	53.00	1902.00	2265	20240626	-8.17	2055	20231219	1.22	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2060	0.97	20231227	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
47	20241223	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	1050250	506	14.21	2085	2085	2075	2710	1460	2085	2075.59	0.02	0	-1	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.01	53.00	1902.00	2265	20240626	-8.17	2055	20231219	1.22	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2060	0.97	20231227	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
48	20241223	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2085	1	0.03	2085	2085	2085	2710	1460	2085	2085.00	0.02	0	-1	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.95	2055	20231219	1.46	2265	-7.95	20240626	2060	1.21	20241209	2265	-7.95	20240626	2060	1.21	20231227	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
49	20241223	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.02	0	0	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.95	2055	20231219	1.46	2265	-7.95	20240626	2060	1.21	20241209	2265	-7.95	20240626	2060	1.21	20231227	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
50	20241220	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	7395160	3562	41.89	2075	2085	2075	2715	1465	2090	2076.13	0.02	0	0	2096	2092	2086	2082	2076	2095	2085	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.07	53.00	1902.00	2265	20240626	-7.95	2055	20231219	1.46	2265	-7.95	20240626	2060	1.21	20241209	2265	-7.95	20240626	2055	1.46	20231220	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
51	20241220	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	7386820	3558	41.84	2075	2085	2075	2715	1465	2090	2076.12	0.02	0	0	2096	2092	2086	2082	2076	2095	2085	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.07	53.00	1902.00	2265	20240626	-7.95	2055	20231219	1.46	2265	-7.95	20240626	2060	1.21	20241209	2265	-7.95	20240626	2055	1.46	20231220	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
52	20241220	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	6539060	3151	37.05	2075	2085	2075	2715	1465	2090	2075.23	0.02	0	0	2096	2092	2086	2082	2076	2095	2085	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.06	53.00	1902.00	2265	20240626	-7.95	2055	20231219	1.46	2265	-7.95	20240626	2060	1.21	20241209	2265	-7.95	20240626	2055	1.46	20231220	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
53	20241220	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	6532805	3148	37.02	2075	2085	2075	2715	1465	2090	2075.22	0.02	0	0	2096	2092	2086	2082	2076	2095	2085	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.06	53.00	1902.00	2265	20240626	-8.17	2055	20231219	1.22	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2055	1.22	20231220	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
54	20241220	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	6532805	3148	37.02	2075	2085	2075	2715	1465	2090	2075.22	0.02	0	0	2096	2092	2086	2082	2076	2095	2085	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.06	53.00	1902.00	2265	20240626	-8.17	2055	20231219	1.22	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2055	1.22	20231220	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
55	20241220	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	6383045	3076	36.17	2075	2085	2075	2715	1465	2090	2075.11	0.02	0	0	2096	2092	2086	2082	2076	2095	2085	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.06	53.00	1902.00	2265	20240626	-8.17	2055	20231219	1.22	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2055	1.22	20231220	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
56	20241220	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	392435	189	2.22	2075	2085	2075	2715	1465	2090	2076.38	0.02	0	0	2096	2092	2086	2082	2076	2095	2085	5	625	100	1500	5	1	5030000	104	39.15	1.09	12	0.00	53.00	1902.00	2265	20240626	-8.39	2055	20231219	0.97	2265	-8.39	20240626	2060	0.73	20241209	2265	-8.39	20240626	2055	0.97	20231220	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
57	20241220	091307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	103750	50	0.59	2075	2075	2075	2715	1465	2090	2075.00	0.02	0	0	2096	2092	2086	2082	2076	2095	2085	5	625	100	1500	5	1	5030000	104	39.15	1.09	12	0.00	53.00	1902.00	2265	20240626	-8.39	2055	20231219	0.97	2265	-8.39	20240626	2060	0.73	20241209	2265	-8.39	20240626	2055	0.97	20231220	0.00	N	437780	100	5 억		940	N	N	0	N	00	N
58	20241219	161300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	17692505	8504	29.16	2085	2090	2080	2710	1460	2085	2080.49	0.02	0	-739	2088	2086	2083	2081	2078	2087	2082	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.17	53.00	1902.00	2265	20240626	-7.73	2055	20231219	1.70	2265	-7.73	20240626	2060	1.46	20241209	2265	-7.73	20240626	2055	1.70	20231219	0.00	N	437780	100	5 억		1019	N	N	0	N	00	N
59	20241219	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	17588445	8454	28.99	2085	2085	2080	2710	1460	2085	2080.49	0.02	0	-728	2088	2086	2083	2081	2078	2087	2082	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.17	53.00	1902.00	2265	20240626	-7.95	2055	20231219	1.46	2265	-7.95	20240626	2060	1.21	20241209	2265	-7.95	20240626	2055	1.46	20231219	0.00	N	437780	100	5 억		1019	N	N	0	N	00	N
60	20241219	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	16544260	7952	27.27	2085	2085	2080	2710	1460	2085	2080.52	0.02	0	-618	2088	2086	2083	2081	2078	2087	2082	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.16	53.00	1902.00	2265	20240626	-8.17	2055	20231219	1.22	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2055	1.22	20231219	0.00	N	437780	100	5 억		1019	N	N	0	N	00	N
61	20241219	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	15770500	7580	25.99	2085	2085	2080	2710	1460	2085	2080.54	0.02	0	-503	2088	2086	2083	2081	2078	2087	2082	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.15	53.00	1902.00	2265	20240626	-8.17	2055	20231219	1.22	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2055	1.22	20231219	0.00	N	437780	100	5 억		1019	N	N	0	N	00	N
62	20241219	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	15017540	7218	24.75	2085	2085	2080	2710	1460	2085	2080.57	0.02	0	-393	2088	2086	2083	2081	2078	2087	2082	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.14	53.00	1902.00	2265	20240626	-8.17	2055	20231219	1.22	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2055	1.22	20231219	0.00	N	437780	100	5 억		1019	N	N	0	N	00	N
63	20241219	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	12269860	5897	20.22	2085	2085	2080	2710	1460	2085	2080.70	0.02	0	406	2088	2086	2083	2081	2078	2087	2082	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.12	53.00	1902.00	2265	20240626	-8.17	2055	20231219	1.22	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2055	1.22	20231219	0.00	N	437780	100	5 억		1019	N	N	0	N	00	N
64	20241219	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	11477380	5516	18.91	2085	2085	2080	2710	1460	2085	2080.74	0.02	0	521	2088	2086	2083	2081	2078	2087	2082	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.11	53.00	1902.00	2265	20240626	-8.17	2055	20231219	1.22	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2055	1.22	20231219	0.00	N	437780	100	5 억		1019	N	N	0	N	00	N
65	20241219	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.02	0	0	2088	2086	2083	2081	2078	2087	2082	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.95	2055	20231219	1.46	2265	-7.95	20240626	2060	1.21	20241209	2265	-7.95	20240626	2055	1.46	20231219	0.00	N	437780	100	5 억		1019	N	N	0	N	00	N
66	20241218	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	60661990	29164	376.80	2085	2085	2080	2700	1460	2080	2080.03	0.02	0	-740	2086	2082	2081	2077	2076	2082	2077	5	620	100	1490	5	1	5030000	105	39.34	1.10	12	0.58	53.00	1902.00	2265	20240626	-7.95	2050	20231211	1.71	2265	-7.95	20240626	2060	1.21	20241209	2265	-7.95	20240626	2055	1.46	20231219	0.00	N	437780	100	5 억		1099	N	N	0	N	00	N
67	20241218	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	60628685	29148	376.59	2085	2085	2080	2700	1460	2080	2080.03	0.02	0	-729	2086	2082	2081	2077	2076	2082	2077	5	620	100	1490	5	1	5030000	105	39.34	1.10	12	0.58	53.00	1902.00	2265	20240626	-7.95	2050	20231211	1.71	2265	-7.95	20240626	2060	1.21	20241209	2265	-7.95	20240626	2055	1.46	20231219	0.00	N	437780	100	5 억		1099	N	N	0	N	00	N
68	20241218	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	60389460	29033	375.10	2085	2085	2080	2700	1460	2080	2080.03	0.02	0	-619	2086	2082	2081	2077	2076	2082	2077	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.58	53.00	1902.00	2265	20240626	-8.17	2050	20231211	1.46	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2055	1.22	20231219	0.00	N	437780	100	5 억		1099	N	N	0	N	00	N
69	20241218	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	59761300	28731	371.20	2085	2085	2080	2700	1460	2080	2080.03	0.02	0	-509	2086	2082	2081	2077	2076	2082	2077	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.57	53.00	1902.00	2265	20240626	-8.17	2050	20231211	1.46	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2055	1.22	20231219	0.00	N	437780	100	5 억		1099	N	N	0	N	00	N
70	20241218	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	59480500	28596	369.46	2085	2085	2080	2700	1460	2080	2080.03	0.02	0	-394	2086	2082	2081	2077	2076	2082	2077	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.57	53.00	1902.00	2265	20240626	-8.17	2050	20231211	1.46	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2055	1.22	20231219	0.00	N	437780	100	5 억		1099	N	N	0	N	00	N
71	20241218	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	59249620	28485	368.02	2085	2085	2080	2700	1460	2080	2080.03	0.02	0	-284	2086	2082	2081	2077	2076	2082	2077	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.57	53.00	1902.00	2265	20240626	-8.17	2050	20231211	1.46	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2055	1.22	20231219	0.00	N	437780	100	5 억		1099	N	N	0	N	00	N
72	20241218	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	58720580	28231	364.74	2085	2085	2080	2700	1460	2080	2080.00	0.02	0	-168	2086	2082	2081	2077	2076	2082	2077	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.56	53.00	1902.00	2265	20240626	-8.17	2050	20231211	1.46	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2055	1.22	20231219	0.00	N	437780	100	5 억		1099	N	N	0	N	00	N
73	20241218	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	2085	1	0.01	2085	2085	2085	2700	1460	2080	2085.00	0.02	0	0	2086	2082	2081	2077	2076	2082	2077	5	620	100	1490	5	1	5030000	105	39.34	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.95	2050	20231211	1.71	2265	-7.95	20240626	2060	1.21	20241209	2265	-7.95	20240626	2055	1.46	20231219	0.00	N	437780	100	5 억		1099	N	N	0	N	00	N
74	20241217	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	16127975	7740	159.59	2080	2085	2080	2710	1460	2085	2083.72	0.02	0	-708	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.15	53.00	1902.00	2265	20240626	-8.17	2050	20231208	1.46	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2055	1.22	20231219	0.00	N	437780	100	5 억		1147	N	N	0	N	00	N
75	20241217	151258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	15984450	7671	158.16	2080	2085	2080	2710	1460	2085	2083.75	0.02	0	-640	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.15	53.00	1902.00	2265	20240626	-8.17	2050	20231208	1.46	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2055	1.22	20231219	0.00	N	437780	100	5 억		1147	N	N	0	N	00	N
76	20241217	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	15622270	7497	154.58	2080	2085	2080	2710	1460	2085	2083.80	0.02	0	-518	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.15	53.00	1902.00	2265	20240626	-8.17	2050	20231208	1.46	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2055	1.22	20231219	0.00	N	437780	100	5 억		1147	N	N	0	N	00	N
77	20241217	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	15166465	7278	150.06	2080	2085	2080	2710	1460	2085	2083.88	0.02	0	-451	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.14	53.00	1902.00	2265	20240626	-8.17	2050	20231208	1.46	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2055	1.22	20231219	0.00	N	437780	100	5 억		1147	N	N	0	N	00	N
78	20241217	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	3905985	1877	38.70	2080	2085	2080	2710	1460	2085	2080.97	0.02	0	-330	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.04	53.00	1902.00	2265	20240626	-8.17	2050	20231208	1.46	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2055	1.22	20231219	0.00	N	437780	100	5 억		1147	N	N	0	N	00	N
79	20241217	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	3666785	1762	36.33	2080	2085	2080	2710	1460	2085	2081.04	0.02	0	-215	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.04	53.00	1902.00	2265	20240626	-8.17	2050	20231208	1.46	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2055	1.22	20231219	0.00	N	437780	100	5 억		1147	N	N	0	N	00	N
80	20241217	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	2337925	1124	23.18	2080	2085	2080	2710	1460	2085	2080.00	0.02	0	-99	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.02	53.00	1902.00	2265	20240626	-8.17	2050	20231208	1.46	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2055	1.22	20231219	0.00	N	437780	100	5 억		1147	N	N	0	N	00	N
81	20241217	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	832000	400	8.25	2080	2080	2080	2710	1460	2085	2080.00	0.02	0	0	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.01	53.00	1902.00	2265	20240626	-8.17	2050	20231208	1.46	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2055	1.22	20231219	0.00	N	437780	100	5 억		1147	N	N	0	N	00	N
82	20241216	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	10088115	4850	221.97	2075	2085	2075	2710	1460	2085	2080.02	0.02	0	-701	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.10	53.00	1902.00	2265	20240626	-7.95	2050	20231208	1.71	2265	-7.95	20240626	2060	1.21	20241209	2265	-7.95	20240626	2055	1.46	20231219	0.00	N	437780	100	5 억		1188	N	N	0	N	00	N
83	20241216	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	10013110	4814	220.32	2075	2085	2075	2710	1460	2085	2080.00	0.02	0	-690	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.10	53.00	1902.00	2265	20240626	-8.17	2050	20231208	1.46	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2055	1.22	20231219	0.00	N	437780	100	5 억		1188	N	N	0	N	00	N
84	20241216	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	9744690	4685	214.42	2075	2080	2075	2710	1460	2085	2079.98	0.02	0	-581	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.09	53.00	1902.00	2265	20240626	-8.17	2050	20231208	1.46	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2055	1.22	20231219	0.00	N	437780	100	5 억		1188	N	N	0	N	00	N
85	20241216	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	5353810	2574	117.80	2075	2080	2075	2710	1460	2085	2079.96	0.02	0	-471	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.05	53.00	1902.00	2265	20240626	-8.17	2050	20231208	1.46	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2055	1.22	20231219	0.00	N	437780	100	5 억		1188	N	N	0	N	00	N
86	20241216	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	5125010	2464	112.77	2075	2080	2075	2710	1460	2085	2079.96	0.02	0	-361	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.05	53.00	1902.00	2265	20240626	-8.17	2050	20231208	1.46	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2055	1.22	20231219	0.00	N	437780	100	5 억		1188	N	N	0	N	00	N
87	20241216	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	4879570	2346	107.37	2075	2080	2075	2710	1460	2085	2079.95	0.02	0	-251	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.05	53.00	1902.00	2265	20240626	-8.17	2050	20231208	1.46	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2055	1.22	20231219	0.00	N	437780	100	5 억		1188	N	N	0	N	00	N
88	20241216	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	3908210	1879	86.00	2075	2080	2075	2710	1460	2085	2079.94	0.02	0	-107	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.04	53.00	1902.00	2265	20240626	-8.17	2050	20231208	1.46	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2055	1.22	20231219	0.00	N	437780	100	5 억		1188	N	N	0	N	00	N
89	20241216	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.02	0	0	2091	2087	2081	2077	2071	2090	2080	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.95	2050	20231208	1.71	2265	-7.95	20240626	2060	1.21	20241209	2265	-7.95	20240626	2055	1.46	20231219	0.00	N	437780	100	5 억		1188	N	N	0	N	00	N
90	20241213	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	4539705	2185	142.81	2080	2085	2075	2695	1455	2075	2077.67	0.02	0	-1347	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5030000	105	39.34	1.10	12	0.04	53.00	1902.00	2265	20240626	-7.95	2050	20231208	1.71	2265	-7.95	20240626	2060	1.21	20241209	2265	-7.95	20240626	2055	1.46	20231219	0.00	N	437780	100	5 억		1204	N	N	0	N	00	N
91	20241213	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	4481440	2157	140.98	2080	2085	2075	2695	1455	2075	2077.63	0.02	0	-1324	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5030000	105	39.34	1.10	12	0.04	53.00	1902.00	2265	20240626	-7.95	2050	20231208	1.71	2265	-7.95	20240626	2060	1.21	20241209	2265	-7.95	20240626	2055	1.46	20231219	0.00	N	437780	100	5 억		1204	N	N	0	N	00	N
92	20241213	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	2056395	991	64.77	2080	2080	2075	2695	1455	2075	2075.07	0.02	0	-967	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5030000	104	39.15	1.09	12	0.02	53.00	1902.00	2265	20240626	-8.39	2050	20231208	1.22	2265	-8.39	20240626	2060	0.73	20241209	2265	-8.39	20240626	2055	0.97	20231219	0.00	N	437780	100	5 억		1204	N	N	0	N	00	N
93	20241213	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	1178670	568	37.12	2080	2080	2075	2695	1455	2075	2075.12	0.02	0	-544	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5030000	104	39.15	1.09	12	0.01	53.00	1902.00	2265	20240626	-8.39	2050	20231208	1.22	2265	-8.39	20240626	2060	0.73	20241209	2265	-8.39	20240626	2055	0.97	20231219	0.00	N	437780	100	5 억		1204	N	N	0	N	00	N
94	20241213	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	817605	394	25.75	2080	2080	2075	2695	1455	2075	2075.14	0.02	0	-373	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5030000	104	39.15	1.09	12	0.01	53.00	1902.00	2265	20240626	-8.39	2050	20231208	1.22	2265	-8.39	20240626	2060	0.73	20241209	2265	-8.39	20240626	2055	0.97	20231219	0.00	N	437780	100	5 억		1204	N	N	0	N	00	N
95	20241213	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	464855	224	14.64	2080	2080	2075	2695	1455	2075	2075.25	0.02	0	-203	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5030000	104	39.15	1.09	12	0.00	53.00	1902.00	2265	20240626	-8.39	2050	20231208	1.22	2265	-8.39	20240626	2060	0.73	20241209	2265	-8.39	20240626	2055	0.97	20231219	0.00	N	437780	100	5 억		1204	N	N	0	N	00	N
96	20241213	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	76830	37	2.42	2080	2080	2075	2695	1455	2075	2076.49	0.02	0	-26	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5030000	104	39.15	1.09	12	0.00	53.00	1902.00	2265	20240626	-8.39	2050	20231208	1.22	2265	-8.39	20240626	2060	0.73	20241209	2265	-8.39	20240626	2055	0.97	20231219	0.00	N	437780	100	5 억		1204	N	N	0	N	00	N
97	20241213	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	2080	1	0.07	2080	2080	2080	2695	1455	2075	2080.00	0.02	0	0	2088	2081	2078	2071	2068	2080	2070	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.00	53.00	1902.00	2265	20240626	-8.17	2050	20231208	1.46	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2055	1.22	20231219	0.00	N	437780	100	5 억		1204	N	N	0	N	00	N
98	20241212	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	3176055	1530	126.13	2080	2085	2075	2700	1460	2080	2075.85	0.02	0	-665	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5030000	104	39.15	1.09	12	0.03	53.00	1902.00	2265	20240626	-8.39	2050	20231205	1.22	2265	-8.39	20240626	2060	0.73	20241209	2265	-8.39	20240626	2055	0.97	20231219	0.00	N	437780	100	5 억		1221	N	N	0	N	00	N
99	20241212	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	3080600	1484	122.34	2080	2085	2075	2700	1460	2080	2075.88	0.02	0	-645	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.03	53.00	1902.00	2265	20240626	-8.17	2050	20231205	1.46	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2055	1.22	20231219	0.00	N	437780	100	5 억		1221	N	N	0	N	00	N
100	20241212	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	1887465	909	74.94	2080	2085	2075	2700	1460	2080	2076.42	0.02	0	-628	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5030000	104	39.15	1.09	12	0.02	53.00	1902.00	2265	20240626	-8.39	2050	20231205	1.22	2265	-8.39	20240626	2060	0.73	20241209	2265	-8.39	20240626	2055	0.97	20231219	0.00	N	437780	100	5 억		1221	N	N	0	N	00	N
101	20241212	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	1536785	740	61.01	2080	2085	2075	2700	1460	2080	2076.74	0.02	0	-460	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5030000	104	39.15	1.09	12	0.01	53.00	1902.00	2265	20240626	-8.39	2050	20231205	1.22	2265	-8.39	20240626	2060	0.73	20241209	2265	-8.39	20240626	2055	0.97	20231219	0.00	N	437780	100	5 억		1221	N	N	0	N	00	N
102	20241212	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	1167390	562	46.33	2080	2085	2075	2700	1460	2080	2077.21	0.02	0	-290	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5030000	104	39.15	1.09	12	0.01	53.00	1902.00	2265	20240626	-8.39	2050	20231205	1.22	2265	-8.39	20240626	2060	0.73	20241209	2265	-8.39	20240626	2055	0.97	20231219	0.00	N	437780	100	5 억		1221	N	N	0	N	00	N
103	20241212	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	812565	391	32.23	2080	2085	2075	2700	1460	2080	2078.17	0.02	0	-119	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5030000	104	39.15	1.09	12	0.01	53.00	1902.00	2265	20240626	-8.39	2050	20231205	1.22	2265	-8.39	20240626	2060	0.73	20241209	2265	-8.39	20240626	2055	0.97	20231219	0.00	N	437780	100	5 억		1221	N	N	0	N	00	N
104	20241212	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	474330	228	18.80	2080	2085	2080	2700	1460	2080	2080.39	0.02	0	16	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.00	53.00	1902.00	2265	20240626	-8.17	2050	20231205	1.46	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2055	1.22	20231219	0.00	N	437780	100	5 억		1221	N	N	0	N	00	N
105	20241212	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.02	0	0	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.00	53.00	1902.00	2265	20240626	-8.17	2050	20231205	1.46	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2055	1.22	20231219	0.00	N	437780	100	5 억		1221	N	N	0	N	00	N
106	20241211	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	1896695	914	16.17	2090	2090	2075	2710	1460	2085	2075.16	0.03	0	-331	2098	2091	2083	2076	2068	2095	2080	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.02	53.00	1902.00	2265	20240626	-8.17	2050	20231205	1.46	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2050	1.46	20231211	0.00	N	437780	100	5 억		1264	N	N	0	N	00	N
107	20241211	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	1848855	891	15.76	2090	2090	2075	2710	1460	2085	2075.03	0.03	0	-331	2098	2091	2083	2076	2068	2095	2080	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.02	53.00	1902.00	2265	20240626	-8.17	2050	20231205	1.46	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2050	1.46	20231211	0.00	N	437780	100	5 억		1264	N	N	0	N	00	N
108	20241211	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	385975	186	3.29	2090	2090	2075	2710	1460	2085	2075.13	0.03	0	-156	2098	2091	2083	2076	2068	2095	2080	5	625	100	1500	5	1	5030000	104	39.15	1.09	12	0.00	53.00	1902.00	2265	20240626	-8.39	2050	20231205	1.22	2265	-8.39	20240626	2060	0.73	20241209	2265	-8.39	20240626	2050	1.22	20231211	0.00	N	437780	100	5 억		1264	N	N	0	N	00	N
109	20241211	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	2090	1	0.02	2090	2090	2090	2710	1460	2085	2090.00	0.03	0	0	2098	2091	2083	2076	2068	2095	2080	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.73	2050	20231205	1.95	2265	-7.73	20240626	2060	1.46	20241209	2265	-7.73	20240626	2050	1.95	20231211	0.00	N	437780	100	5 억		1264	N	N	0	N	00	N
110	20241211	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	2090	1	0.02	2090	2090	2090	2710	1460	2085	2090.00	0.03	0	0	2098	2091	2083	2076	2068	2095	2080	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.73	2050	20231205	1.95	2265	-7.73	20240626	2060	1.46	20241209	2265	-7.73	20240626	2050	1.95	20231211	0.00	N	437780	100	5 억		1264	N	N	0	N	00	N
111	20241211	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	2090	1	0.02	2090	2090	2090	2710	1460	2085	2090.00	0.03	0	0	2098	2091	2083	2076	2068	2095	2080	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.73	2050	20231205	1.95	2265	-7.73	20240626	2060	1.46	20241209	2265	-7.73	20240626	2050	1.95	20231211	0.00	N	437780	100	5 억		1264	N	N	0	N	00	N
112	20241211	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	2090	1	0.02	2090	2090	2090	2710	1460	2085	2090.00	0.03	0	0	2098	2091	2083	2076	2068	2095	2080	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.73	2050	20231205	1.95	2265	-7.73	20240626	2060	1.46	20241209	2265	-7.73	20240626	2050	1.95	20231211	0.00	N	437780	100	5 억		1264	N	N	0	N	00	N
113	20241211	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.03	0	0	2098	2091	2083	2076	2068	2095	2080	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.95	2050	20231205	1.71	2265	-7.95	20240626	2060	1.21	20241209	2265	-7.95	20240626	2050	1.71	20231211	0.00	N	437780	100	5 억		1264	N	N	0	N	00	N
114	20241210	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	11764555	5652	18.40	2080	2090	2075	2700	1460	2080	2081.49	0.03	0	-145	2100	2090	2075	2065	2050	2095	2070	5	620	100	1490	5	1	5030000	105	39.34	1.10	12	0.11	53.00	1902.00	2265	20240626	-7.95	2050	20231205	1.71	2265	-7.95	20240626	2060	1.21	20241209	2265	-7.95	20240626	2050	1.71	20231211	0.00	N	437780	100	5 억		1286	N	N	0	N	00	N
115	20241210	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	11735360	5638	18.36	2080	2090	2075	2700	1460	2080	2081.48	0.03	0	-138	2100	2090	2075	2065	2050	2095	2070	5	620	100	1490	5	1	5030000	104	39.15	1.09	12	0.11	53.00	1902.00	2265	20240626	-8.39	2050	20231205	1.22	2265	-8.39	20240626	2060	0.73	20241209	2265	-8.39	20240626	2050	1.22	20231211	0.00	N	437780	100	5 억		1286	N	N	0	N	00	N
116	20241210	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	10166250	4882	15.90	2080	2090	2080	2700	1460	2080	2082.39	0.03	0	-11	2100	2090	2075	2065	2050	2095	2070	5	620	100	1490	5	1	5030000	105	39.43	1.10	12	0.10	53.00	1902.00	2265	20240626	-7.73	2050	20231205	1.95	2265	-7.73	20240626	2060	1.46	20241209	2265	-7.73	20240626	2050	1.95	20231211	0.00	N	437780	100	5 억		1286	N	N	0	N	00	N
117	20241210	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	10166250	4882	15.90	2080	2090	2080	2700	1460	2080	2082.39	0.03	0	-11	2100	2090	2075	2065	2050	2095	2070	5	620	100	1490	5	1	5030000	105	39.43	1.10	12	0.10	53.00	1902.00	2265	20240626	-7.73	2050	20231205	1.95	2265	-7.73	20240626	2060	1.46	20241209	2265	-7.73	20240626	2050	1.95	20231211	0.00	N	437780	100	5 억		1286	N	N	0	N	00	N
118	20241210	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	10164160	4881	15.89	2080	2085	2080	2700	1460	2080	2082.39	0.03	0	-11	2100	2090	2075	2065	2050	2095	2070	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.10	53.00	1902.00	2265	20240626	-8.17	2050	20231205	1.46	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2050	1.46	20231211	0.00	N	437780	100	5 억		1286	N	N	0	N	00	N
119	20241210	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	910720	437	1.42	2080	2085	2080	2700	1460	2080	2084.03	0.03	0	-11	2100	2090	2075	2065	2050	2095	2070	5	620	100	1490	5	1	5030000	105	39.34	1.10	12	0.01	53.00	1902.00	2265	20240626	-7.95	2050	20231205	1.71	2265	-7.95	20240626	2060	1.21	20241209	2265	-7.95	20240626	2050	1.71	20231211	0.00	N	437780	100	5 억		1286	N	N	0	N	00	N
120	20241210	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	178885	86	0.28	2080	2085	2080	2700	1460	2080	2080.06	0.03	0	-7	2100	2090	2075	2065	2050	2095	2070	5	620	100	1490	5	1	5030000	105	39.34	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.95	2050	20231205	1.71	2265	-7.95	20240626	2060	1.21	20241209	2265	-7.95	20240626	2050	1.71	20231211	0.00	N	437780	100	5 억		1286	N	N	0	N	00	N
121	20241210	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.03	0	0	2100	2090	2075	2065	2050	2095	2070	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.00	53.00	1902.00	2265	20240626	-8.17	2050	20231205	1.46	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2050	1.46	20231211	0.00	N	437780	100	5 억		1286	N	N	0	N	00	N
122	20241209	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	63487885	30711	36.70	2070	2085	2060	2700	1460	2080	2067.27	0.03	0	-733	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.61	53.00	1902.00	2265	20240626	-8.17	2050	20231205	1.46	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2050	1.46	20231211	0.00	N	437780	100	5 억		1461	N	N	0	N	00	N
123	20241209	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	63148840	30548	36.51	2070	2080	2060	2700	1460	2080	2067.20	0.03	0	-733	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.61	53.00	1902.00	2265	20240626	-8.17	2050	20231205	1.46	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2050	1.46	20231211	0.00	N	437780	100	5 억		1461	N	N	0	N	00	N
124	20241209	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	63146760	30547	36.51	2070	2080	2060	2700	1460	2080	2067.20	0.03	0	-733	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5030000	104	39.15	1.09	12	0.61	53.00	1902.00	2265	20240626	-8.39	2050	20231205	1.22	2265	-8.39	20240626	2060	0.73	20241209	2265	-8.39	20240626	2050	1.22	20231211	0.00	N	437780	100	5 억		1461	N	N	0	N	00	N
125	20241209	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	60785410	29409	35.15	2070	2080	2060	2700	1460	2080	2066.90	0.03	0	-595	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5030000	104	39.15	1.09	12	0.58	53.00	1902.00	2265	20240626	-8.39	2050	20231205	1.22	2265	-8.39	20240626	2060	0.73	20241209	2265	-8.39	20240626	2050	1.22	20231211	0.00	N	437780	100	5 억		1461	N	N	0	N	00	N
126	20241209	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	58011135	28072	33.55	2070	2080	2060	2700	1460	2080	2066.51	0.03	0	-366	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5030000	104	39.15	1.09	12	0.56	53.00	1902.00	2265	20240626	-8.39	2050	20231205	1.22	2265	-8.39	20240626	2060	0.73	20241209	2265	-8.39	20240626	2050	1.22	20231211	0.00	N	437780	100	5 억		1461	N	N	0	N	00	N
127	20241209	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	57268285	27714	33.12	2070	2080	2060	2700	1460	2080	2066.40	0.03	0	-175	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5030000	104	39.15	1.09	12	0.55	53.00	1902.00	2265	20240626	-8.39	2050	20231205	1.22	2265	-8.39	20240626	2060	0.73	20241209	2265	-8.39	20240626	2050	1.22	20231211	0.00	N	437780	100	5 억		1461	N	N	0	N	00	N
128	20241209	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	55593560	26905	32.15	2070	2080	2060	2700	1460	2080	2066.29	0.03	0	-28	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5030000	105	39.25	1.09	12	0.53	53.00	1902.00	2265	20240626	-8.17	2050	20231205	1.46	2265	-8.17	20240626	2060	0.97	20241209	2265	-8.17	20240626	2050	1.46	20231211	0.00	N	437780	100	5 억		1461	N	N	0	N	00	N
129	20241209	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	12417930	5999	7.17	2070	2070	2070	2700	1460	2080	2070.00	0.03	0	0	2096	2087	2081	2072	2066	2085	2070	5	620	100	1490	5	1	5030000	104	39.06	1.09	12	0.12	53.00	1902.00	2265	20240626	-8.61	2050	20231205	0.98	2265	-8.61	20240626	2070	0.00	20241209	2265	-8.61	20240626	2050	0.98	20231211	0.00	N	437780	100	5 억		1461	N	N	0	N	00	N
130	20241206	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	173752050	83676	5329.68	2090	2090	2075	2715	1465	2090	2076.49	0.03	0	-1	2100	2095	2090	2085	2080	2092	2082	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	1.66	53.00	1902.00	2265	20240626	-8.17	2050	20231205	1.46	2265	-8.17	20240626	2070	0.48	20241115	2265	-8.17	20240626	2050	1.46	20231208	0.00	N	437780	100	5 억		1462	N	N	0	N	00	N
131	20241206	151224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	171664570	82670	5265.60	2090	2090	2075	2715	1465	2090	2076.50	0.03	0	-1	2100	2095	2090	2085	2080	2092	2082	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	1.64	53.00	1902.00	2265	20240626	-8.17	2050	20231205	1.46	2265	-8.17	20240626	2070	0.48	20241115	2265	-8.17	20240626	2050	1.46	20231208	0.00	N	437780	100	5 억		1462	N	N	0	N	00	N
132	20241206	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	163356550	78678	5011.34	2090	2090	2075	2715	1465	2090	2076.27	0.03	0	-43	2100	2095	2090	2085	2080	2092	2082	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	1.56	53.00	1902.00	2265	20240626	-7.95	2050	20231205	1.71	2265	-7.95	20240626	2070	0.72	20241115	2265	-7.95	20240626	2050	1.71	20231208	0.00	N	437780	100	5 억		1462	N	N	0	N	00	N
133	20241206	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	161553260	77813	4956.24	2090	2090	2075	2715	1465	2090	2076.17	0.03	0	-43	2100	2095	2090	2085	2080	2092	2082	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	1.55	53.00	1902.00	2265	20240626	-8.17	2050	20231205	1.46	2265	-8.17	20240626	2070	0.48	20241115	2265	-8.17	20240626	2050	1.46	20231208	0.00	N	437780	100	5 억		1462	N	N	0	N	00	N
134	20241206	121213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	160939660	77518	4937.45	2090	2090	2075	2715	1465	2090	2076.16	0.03	0	-25	2100	2095	2090	2085	2080	2092	2082	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	1.54	53.00	1902.00	2265	20240626	-8.17	2050	20231205	1.46	2265	-8.17	20240626	2070	0.48	20241115	2265	-8.17	20240626	2050	1.46	20231208	0.00	N	437780	100	5 억		1462	N	N	0	N	00	N
135	20241206	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	12392395	5964	379.87	2090	2090	2075	2715	1465	2090	2077.87	0.03	0	-25	2100	2095	2090	2085	2080	2092	2082	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.12	53.00	1902.00	2265	20240626	-7.95	2050	20231205	1.71	2265	-7.95	20240626	2070	0.72	20241115	2265	-7.95	20240626	2050	1.71	20231208	0.00	N	437780	100	5 억		1462	N	N	0	N	00	N
136	20241206	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	11277510	5428	345.73	2090	2090	2075	2715	1465	2090	2077.65	0.03	0	-25	2100	2095	2090	2085	2080	2092	2082	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.11	53.00	1902.00	2265	20240626	-7.95	2050	20231205	1.71	2265	-7.95	20240626	2070	0.72	20241115	2265	-7.95	20240626	2050	1.71	20231208	0.00	N	437780	100	5 억		1462	N	N	0	N	00	N
137	20241206	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	2090	1	0.06	2090	2090	2090	2715	1465	2090	2090.00	0.03	0	0	2100	2095	2090	2085	2080	2092	2082	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.73	2050	20231205	1.95	2265	-7.73	20240626	2070	0.97	20241115	2265	-7.73	20240626	2050	1.95	20231208	0.00	N	437780	100	5 억		1462	N	N	0	N	00	N
138	20241205	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	3278615	1570	20.09	2095	2095	2085	2715	1465	2090	2088.29	0.03	0	-6	2106	2097	2086	2077	2066	2092	2072	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.03	53.00	1902.00	2265	20240626	-7.73	2050	20231205	1.95	2265	-7.73	20240626	2070	0.97	20241115	2265	-7.73	20240626	2050	1.95	20231205	0.00	N	437780	100	5 억		1468	N	N	0	N	00	N
139	20241205	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	3157395	1512	19.35	2095	2095	2085	2715	1465	2090	2088.22	0.03	0	-6	2106	2097	2086	2077	2066	2092	2072	5	625	100	1500	5	1	5030000	105	39.53	1.10	12	0.03	53.00	1902.00	2265	20240626	-7.51	2050	20231205	2.20	2265	-7.51	20240626	2070	1.21	20241115	2265	-7.51	20240626	2050	2.20	20231205	0.00	N	437780	100	5 억		1468	N	N	0	N	00	N
140	20241205	141149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	1173980	563	7.20	2095	2095	2085	2715	1465	2090	2085.22	0.03	0	-6	2106	2097	2086	2077	2066	2092	2072	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.01	53.00	1902.00	2265	20240626	-7.95	2050	20231205	1.71	2265	-7.95	20240626	2070	0.72	20241115	2265	-7.95	20240626	2050	1.71	20231205	0.00	N	437780	100	5 억		1468	N	N	0	N	00	N
141	20241205	131159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1048880	503	6.44	2095	2095	2085	2715	1465	2090	2085.25	0.03	0	-1	2106	2097	2086	2077	2066	2092	2072	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.01	53.00	1902.00	2265	20240626	-7.73	2050	20231205	1.95	2265	-7.73	20240626	2070	0.97	20241115	2265	-7.73	20240626	2050	1.95	20231205	0.00	N	437780	100	5 억		1468	N	N	0	N	00	N
142	20241205	121159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	1046790	502	6.42	2095	2095	2085	2715	1465	2090	2085.24	0.03	0	-1	2106	2097	2086	2077	2066	2092	2072	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.01	53.00	1902.00	2265	20240626	-7.95	2050	20231205	1.71	2265	-7.95	20240626	2070	0.72	20241115	2265	-7.95	20240626	2050	1.71	20231205	0.00	N	437780	100	5 억		1468	N	N	0	N	00	N
143	20241205	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	50160	24	0.31	2095	2095	2085	2715	1465	2090	2090.00	0.03	0	-1	2106	2097	2086	2077	2066	2092	2072	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.73	2050	20231205	1.95	2265	-7.73	20240626	2070	0.97	20241115	2265	-7.73	20240626	2050	1.95	20231205	0.00	N	437780	100	5 억		1468	N	N	0	N	00	N
144	20241205	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	45980	22	0.28	2095	2095	2085	2715	1465	2090	2090.00	0.03	0	-1	2106	2097	2086	2077	2066	2092	2072	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.73	2050	20231205	1.95	2265	-7.73	20240626	2070	0.97	20241115	2265	-7.73	20240626	2050	1.95	20231205	0.00	N	437780	100	5 억		1468	N	N	0	N	00	N
145	20241205	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	2095	1	0.01	2095	2095	2095	2715	1465	2090	2095.00	0.03	0	0	2106	2097	2086	2077	2066	2092	2072	5	625	100	1500	5	1	5030000	105	39.53	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.51	2050	20231205	2.20	2265	-7.51	20240626	2070	1.21	20241115	2265	-7.51	20240626	2050	2.20	20231205	0.00	N	437780	100	5 억		1468	N	N	0	N	00	N
146	20241204	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	16286430	7815	104.81	2095	2095	2075	2715	1465	2090	2084.00	0.03	0	0	2103	2096	2088	2081	2073	2092	2077	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.16	53.00	1902.00	2265	20240626	-7.73	2050	20231205	1.95	2265	-7.73	20240626	2070	0.97	20241115	2265	-7.73	20240626	2050	1.95	20231205	0.00	N	437780	100	5 억		1468	N	N	0	N	00	N
147	20241204	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	16127590	7739	103.80	2095	2095	2075	2715	1465	2090	2083.94	0.03	0	0	2103	2096	2088	2081	2073	2092	2077	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.15	53.00	1902.00	2265	20240626	-7.73	2050	20231205	1.95	2265	-7.73	20240626	2070	0.97	20241115	2265	-7.73	20240626	2050	1.95	20231205	0.00	N	437780	100	5 억		1468	N	N	0	N	00	N
148	20241204	141141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	15103490	7249	97.22	2095	2095	2075	2715	1465	2090	2083.53	0.03	0	0	2103	2096	2088	2081	2073	2092	2077	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.14	53.00	1902.00	2265	20240626	-7.73	2050	20231205	1.95	2265	-7.73	20240626	2070	0.97	20241115	2265	-7.73	20240626	2050	1.95	20231205	0.00	N	437780	100	5 억		1468	N	N	0	N	00	N
149	20241204	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	14100290	6769	90.79	2095	2095	2075	2715	1465	2090	2083.07	0.03	0	0	2103	2096	2088	2081	2073	2092	2077	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.13	53.00	1902.00	2265	20240626	-7.73	2050	20231205	1.95	2265	-7.73	20240626	2070	0.97	20241115	2265	-7.73	20240626	2050	1.95	20231205	0.00	N	437780	100	5 억		1468	N	N	0	N	00	N
150	20241204	121128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	13126350	6303	84.54	2095	2095	2075	2715	1465	2090	2082.56	0.03	0	0	2103	2096	2088	2081	2073	2092	2077	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.13	53.00	1902.00	2265	20240626	-7.73	2050	20231205	1.95	2265	-7.73	20240626	2070	0.97	20241115	2265	-7.73	20240626	2050	1.95	20231205	0.00	N	437780	100	5 억		1468	N	N	0	N	00	N
151	20241204	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	12123150	5823	78.10	2095	2095	2075	2715	1465	2090	2081.94	0.03	0	0	2103	2096	2088	2081	2073	2092	2077	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.12	53.00	1902.00	2265	20240626	-7.73	2050	20231205	1.95	2265	-7.73	20240626	2070	0.97	20241115	2265	-7.73	20240626	2050	1.95	20231205	0.00	N	437780	100	5 억		1468	N	N	0	N	00	N
152	20241204	101117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	10007925	4809	64.50	2095	2095	2075	2715	1465	2090	2081.08	0.03	0	0	2103	2096	2088	2081	2073	2092	2077	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.10	53.00	1902.00	2265	20240626	-7.95	2050	20231205	1.71	2265	-7.95	20240626	2070	0.72	20241115	2265	-7.95	20240626	2050	1.71	20231205	0.00	N	437780	100	5 억		1468	N	N	0	N	00	N
153	20241204	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	148745	71	0.95	2095	2095	2095	2715	1465	2090	2095.00	0.03	0	0	2103	2096	2088	2081	2073	2092	2077	5	625	100	1500	5	1	5030000	105	39.53	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.51	2050	20231205	2.20	2265	-7.51	20240626	2070	1.21	20241115	2265	-7.51	20240626	2050	2.20	20231205	0.00	N	437780	100	5 억		1468	N	N	0	N	00	N
154	20241203	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	15578715	7456	111.57	2095	2095	2080	2700	1460	2080	2089.42	0.03	0	2998	2106	2092	2086	2072	2066	2090	2070	5	620	100	1490	5	1	5030000	105	39.43	1.10	12	0.15	53.00	1902.00	2265	20240626	-7.73	2050	20231124	1.95	2265	-7.73	20240626	2070	0.97	20241115	2265	-7.73	20240626	2050	1.95	20231205	0.00	N	437780	100	5 억		1470	N	N	0	N	00	N
155	20241203	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	15490935	7414	110.94	2095	2095	2080	2700	1460	2080	2089.42	0.03	0	2956	2106	2092	2086	2072	2066	2090	2070	5	620	100	1490	5	1	5030000	105	39.43	1.10	12	0.15	53.00	1902.00	2265	20240626	-7.73	2050	20231124	1.95	2265	-7.73	20240626	2070	0.97	20241115	2265	-7.73	20240626	2050	1.95	20231205	0.00	N	437780	100	5 억		1470	N	N	0	N	00	N
156	20241203	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	12231840	5855	87.61	2095	2095	2080	2700	1460	2080	2089.13	0.03	0	2478	2106	2092	2086	2072	2066	2090	2070	5	620	100	1490	5	1	5030000	105	39.53	1.10	12	0.12	53.00	1902.00	2265	20240626	-7.51	2050	20231124	2.20	2265	-7.51	20240626	2070	1.21	20241115	2265	-7.51	20240626	2050	2.20	20231205	0.00	N	437780	100	5 억		1470	N	N	0	N	00	N
157	20241203	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	9192610	4401	65.85	2095	2095	2080	2700	1460	2080	2088.75	0.03	0	1986	2106	2092	2086	2072	2066	2090	2070	5	620	100	1490	5	1	5030000	105	39.43	1.10	12	0.09	53.00	1902.00	2265	20240626	-7.73	2050	20231124	1.95	2265	-7.73	20240626	2070	0.97	20241115	2265	-7.73	20240626	2050	1.95	20231205	0.00	N	437780	100	5 억		1470	N	N	0	N	00	N
158	20241203	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	7376400	3532	52.85	2095	2095	2080	2700	1460	2080	2088.45	0.03	0	1518	2106	2092	2086	2072	2066	2090	2070	5	620	100	1490	5	1	5030000	105	39.43	1.10	12	0.07	53.00	1902.00	2265	20240626	-7.73	2050	20231124	1.95	2265	-7.73	20240626	2070	0.97	20241115	2265	-7.73	20240626	2050	1.95	20231205	0.00	N	437780	100	5 억		1470	N	N	0	N	00	N
159	20241203	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	6373200	3052	45.67	2095	2095	2080	2700	1460	2080	2088.20	0.03	0	1038	2106	2092	2086	2072	2066	2090	2070	5	620	100	1490	5	1	5030000	105	39.43	1.10	12	0.06	53.00	1902.00	2265	20240626	-7.73	2050	20231124	1.95	2265	-7.73	20240626	2070	0.97	20241115	2265	-7.73	20240626	2050	1.95	20231205	0.00	N	437780	100	5 억		1470	N	N	0	N	00	N
160	20241203	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	1239680	592	8.86	2095	2095	2080	2700	1460	2080	2094.05	0.03	0	561	2106	2092	2086	2072	2066	2090	2070	5	620	100	1490	5	1	5030000	105	39.53	1.10	12	0.01	53.00	1902.00	2265	20240626	-7.51	2050	20231124	2.20	2265	-7.51	20240626	2070	1.21	20241115	2265	-7.51	20240626	2050	2.20	20231205	0.00	N	437780	100	5 억		1470	N	N	0	N	00	N
161	20241203	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	209145	100	1.50	2095	2095	2080	2700	1460	2080	2091.45	0.03	0	80	2106	2092	2086	2072	2066	2090	2070	5	620	100	1490	5	1	5030000	105	39.53	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.51	2050	20231124	2.20	2265	-7.51	20240626	2070	1.21	20241115	2265	-7.51	20240626	2050	2.20	20231205	0.00	N	437780	100	5 억		1470	N	N	0	N	00	N
162	20241202	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	13959055	6683	64.17	2085	2100	2080	2710	1460	2085	2088.74	0.03	0	4999	2105	2095	2090	2080	2075	2092	2077	5	625	100	1500	5	1	5030000	105	39.25	1.09	12	0.13	53.00	1902.00	2265	20240626	-8.17	2035	20231123	2.21	2265	-8.17	20240626	2070	0.48	20241115	2265	-8.17	20240626	2050	1.46	20231205	0.00	N	437780	100	5 억		1471	N	N	0	N	00	N
163	20241202	151408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	13735695	6576	63.14	2085	2100	2080	2710	1460	2085	2088.76	0.03	0	4946	2105	2095	2090	2080	2075	2092	2077	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.13	53.00	1902.00	2265	20240626	-7.73	2035	20231123	2.70	2265	-7.73	20240626	2070	0.97	20241115	2265	-7.73	20240626	2050	1.95	20231205	0.00	N	437780	100	5 억		1471	N	N	0	N	00	N
164	20241202	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	11907225	5701	54.74	2085	2100	2080	2710	1460	2085	2088.62	0.03	0	4077	2105	2095	2090	2080	2075	2092	2077	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.11	53.00	1902.00	2265	20240626	-7.73	2035	20231123	2.70	2265	-7.73	20240626	2070	0.97	20241115	2265	-7.73	20240626	2050	1.95	20231205	0.00	N	437780	100	5 억		1471	N	N	0	N	00	N
165	20241202	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	10174615	4872	46.78	2085	2100	2080	2710	1460	2085	2088.39	0.03	0	3248	2105	2095	2090	2080	2075	2092	2077	5	625	100	1500	5	1	5030000	105	39.43	1.10	12	0.10	53.00	1902.00	2265	20240626	-7.73	2035	20231123	2.70	2265	-7.73	20240626	2070	0.97	20241115	2265	-7.73	20240626	2050	1.95	20231205	0.00	N	437780	100	5 억		1471	N	N	0	N	00	N
166	20241202	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	8465165	4054	38.92	2085	2100	2080	2710	1460	2085	2088.10	0.03	0	2430	2105	2095	2090	2080	2075	2092	2077	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.08	53.00	1902.00	2265	20240626	-7.95	2035	20231123	2.46	2265	-7.95	20240626	2070	0.72	20241115	2265	-7.95	20240626	2050	1.71	20231205	0.00	N	437780	100	5 억		1471	N	N	0	N	00	N
167	20241202	111137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	4859880	2324	22.31	2085	2100	2080	2710	1460	2085	2091.17	0.03	0	1600	2105	2095	2090	2080	2075	2092	2077	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.05	53.00	1902.00	2265	20240626	-7.95	2035	20231123	2.46	2265	-7.95	20240626	2070	0.72	20241115	2265	-7.95	20240626	2050	1.71	20231205	0.00	N	437780	100	5 억		1471	N	N	0	N	00	N
168	20241202	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	2204820	1051	10.09	2085	2100	2085	2710	1460	2085	2097.83	0.03	0	773	2105	2095	2090	2080	2075	2092	2077	5	625	100	1500	5	1	5030000	105	39.53	1.10	12	0.02	53.00	1902.00	2265	20240626	-7.51	2035	20231123	2.95	2265	-7.51	20240626	2070	1.21	20241115	2265	-7.51	20240626	2050	2.20	20231205	0.00	N	437780	100	5 억		1471	N	N	0	N	00	N
169	20241202	091142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	58380	28	0.27	2085	2085	2085	2710	1460	2085	2085.00	0.03	0	0	2105	2095	2090	2080	2075	2092	2077	5	625	100	1500	5	1	5030000	105	39.34	1.10	12	0.00	53.00	1902.00	2265	20240626	-7.95	2035	20231123	2.46	2265	-7.95	20240626	2070	0.72	20241115	2265	-7.95	20240626	2050	1.71	20231205	0.00	N	437780	100	5 억		1471	N	N	0	N	00	N