KissMeData/469480/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	161428	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	30	2	1.47	18265445	8873	24.85	2035	2070	2035	2645	1425	2035	2058.54	0.11	123	123	2051	2042	2031	2022	2011	2045	2025	4	610	100	1420	5	1	4230000	87	0.00	0.00	12	0.21	0.00	0.00	4985	20240201	-58.58	2010	20241209	2.74	4985	-58.58	20240201	2010	2.74	20241209	4985	-58.58	20240201	2010	2.74	20241209	0.00	N	469480	100	4 억		4587	N	N	0	N	00	N
3	20241231	151412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	30	2	1.47	18265445	8873	24.85	2035	2070	2035	2645	1425	2035	2058.54	0.11	123	123	2051	2042	2031	2022	2011	2045	2025	4	610	100	1420	5	1	4230000	87	0.00	0.00	12	0.21	0.00	0.00	4985	20240201	-58.58	2010	20241209	2.74	4985	-58.58	20240201	2010	2.74	20241209	4985	-58.58	20240201	2010	2.74	20241209	0.00	N	469480	100	4 억		4587	N	N	0	N	00	N
4	20241231	141419	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	30	2	1.47	18265445	8873	24.85	2035	2070	2035	2645	1425	2035	2058.54	0.11	123	123	2051	2042	2031	2022	2011	2045	2025	4	610	100	1420	5	1	4230000	87	0.00	0.00	12	0.21	0.00	0.00	4985	20240201	-58.58	2010	20241209	2.74	4985	-58.58	20240201	2010	2.74	20241209	4985	-58.58	20240201	2010	2.74	20241209	0.00	N	469480	100	4 억		4587	N	N	0	N	00	N
5	20241231	131428	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	30	2	1.47	18265445	8873	24.85	2035	2070	2035	2645	1425	2035	2058.54	0.11	123	123	2051	2042	2031	2022	2011	2045	2025	4	610	100	1420	5	1	4230000	87	0.00	0.00	12	0.21	0.00	0.00	4985	20240201	-58.58	2010	20241209	2.74	4985	-58.58	20240201	2010	2.74	20241209	4985	-58.58	20240201	2010	2.74	20241209	0.00	N	469480	100	4 억		4587	N	N	0	N	00	N
6	20241231	121426	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	30	2	1.47	18265445	8873	24.85	2035	2070	2035	2645	1425	2035	2058.54	0.11	123	123	2051	2042	2031	2022	2011	2045	2025	4	610	100	1420	5	1	4230000	87	0.00	0.00	12	0.21	0.00	0.00	4985	20240201	-58.58	2010	20241209	2.74	4985	-58.58	20240201	2010	2.74	20241209	4985	-58.58	20240201	2010	2.74	20241209	0.00	N	469480	100	4 억		4587	N	N	0	N	00	N
7	20241231	111426	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	30	2	1.47	18265445	8873	24.85	2035	2070	2035	2645	1425	2035	2058.54	0.11	123	123	2051	2042	2031	2022	2011	2045	2025	4	610	100	1420	5	1	4230000	87	0.00	0.00	12	0.21	0.00	0.00	4985	20240201	-58.58	2010	20241209	2.74	4985	-58.58	20240201	2010	2.74	20241209	4985	-58.58	20240201	2010	2.74	20241209	0.00	N	469480	100	4 억		4587	N	N	0	N	00	N
8	20241231	101420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	30	2	1.47	18265445	8873	24.85	2035	2070	2035	2645	1425	2035	2058.54	0.11	123	123	2051	2042	2031	2022	2011	2045	2025	4	610	100	1420	5	1	4230000	87	0.00	0.00	12	0.21	0.00	0.00	4985	20240201	-58.58	2010	20241209	2.74	4985	-58.58	20240201	2010	2.74	20241209	4985	-58.58	20240201	2010	2.74	20241209	0.00	N	469480	100	4 억		4587	N	N	0	N	00	N
9	20241231	091423	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	30	2	1.47	18265445	8873	24.85	2035	2070	2035	2645	1425	2035	2058.54	0.11	123	123	2051	2042	2031	2022	2011	2045	2025	4	610	100	1420	5	1	4230000	87	0.00	0.00	12	0.21	0.00	0.00	4985	20240201	-58.58	2010	20241209	2.74	4985	-58.58	20240201	2010	2.74	20241209	4985	-58.58	20240201	2010	2.74	20241209	0.00	N	469480	100	4 억		4587	N	N	0	N	00	N
10	20241230	161411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	30	2	1.47	18265445	8873	24.85	2035	2070	2035	2645	1425	2035	2058.54	0.11	0	123	2051	2042	2031	2022	2011	2045	2025	4	610	100	1420	5	1	4230000	87	0.00	0.00	12	0.21	0.00	0.00	4985	20240201	-58.58	2010	20241209	2.74	4985	-58.58	20240201	2010	2.74	20241209	4985	-58.58	20240201	2010	2.74	20241209	0.00	N	469480	100	4 억		4464	N	N	0	N	00	N
11	20241230	151423	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	25	2	1.23	17194190	8353	23.39	2035	2070	2035	2645	1425	2035	2058.44	0.11	0	123	2051	2042	2031	2022	2011	2045	2025	4	610	100	1420	5	1	4230000	87	0.00	0.00	12	0.20	0.00	0.00	4985	20240201	-58.68	2010	20241209	2.49	4985	-58.68	20240201	2010	2.49	20241209	4985	-58.68	20240201	2010	2.49	20241209	0.00	N	469480	100	4 억		4464	N	N	0	N	00	N
12	20241230	141422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	30	2	1.47	15271170	7420	20.78	2035	2070	2035	2645	1425	2035	2058.11	0.11	0	49	2051	2042	2031	2022	2011	2045	2025	4	610	100	1420	5	1	4230000	87	0.00	0.00	12	0.18	0.00	0.00	4985	20240201	-58.58	2010	20241209	2.74	4985	-58.58	20240201	2010	2.74	20241209	4985	-58.58	20240201	2010	2.74	20241209	0.00	N	469480	100	4 억		4464	N	N	0	N	00	N
13	20241230	131423	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	15	2	0.74	2364815	1150	3.22	2035	2070	2035	2645	1425	2035	2056.36	0.11	0	-114	2051	2042	2031	2022	2011	2045	2025	4	610	100	1420	5	1	4230000	87	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-58.88	2010	20241209	1.99	4985	-58.88	20240201	2010	1.99	20241209	4985	-58.88	20240201	2010	1.99	20241209	0.00	N	469480	100	4 억		4464	N	N	0	N	00	N
14	20241230	121418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	20	2	0.98	2151550	1046	2.93	2035	2070	2035	2645	1425	2035	2056.93	0.11	0	-114	2051	2042	2031	2022	2011	2045	2025	4	610	100	1420	5	1	4230000	87	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-58.78	2010	20241209	2.24	4985	-58.78	20240201	2010	2.24	20241209	4985	-58.78	20240201	2010	2.24	20241209	0.00	N	469480	100	4 억		4464	N	N	0	N	00	N
15	20241230	111414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	20	2	0.98	1853950	901	2.52	2035	2070	2035	2645	1425	2035	2057.66	0.11	0	-115	2051	2042	2031	2022	2011	2045	2025	4	610	100	1420	5	1	4230000	87	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-58.78	2010	20241209	2.24	4985	-58.78	20240201	2010	2.24	20241209	4985	-58.78	20240201	2010	2.24	20241209	0.00	N	469480	100	4 억		4464	N	N	0	N	00	N
16	20241230	101418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	20	2	0.98	1381850	671	1.88	2035	2070	2035	2645	1425	2035	2059.39	0.11	0	-118	2051	2042	2031	2022	2011	2045	2025	4	610	100	1420	5	1	4230000	87	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-58.78	2010	20241209	2.24	4985	-58.78	20240201	2010	2.24	20241209	4985	-58.78	20240201	2010	2.24	20241209	0.00	N	469480	100	4 억		4464	N	N	0	N	00	N
17	20241230	091422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	2035	1	0.00	2035	2035	2035	2645	1425	2035	2035.00	0.11	0	0	2051	2042	2031	2022	2011	2045	2025	4	610	100	1420	5	1	4230000	86	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-59.18	2010	20241209	1.24	4985	-59.18	20240201	2010	1.24	20241209	4985	-59.18	20240201	2010	1.24	20241209	0.00	N	469480	100	4 억		4464	N	N	0	N	00	N
18	20241227	161414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	72523520	35709	66.71	2035	2040	2020	2635	1425	2030	2030.96	0.11	0	938	2123	2076	2053	2006	1983	2065	1995	4	605	100	1420	5	1	4230000	86	0.00	0.00	12	0.84	0.00	0.00	4985	20240201	-59.18	2010	20241209	1.24	4985	-59.18	20240201	2010	1.24	20241209	4985	-59.18	20240201	2010	1.24	20241209	0.00	N	469480	100	4 억		4526	N	N	0	N	00	N
19	20241227	151413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	10	2	0.49	72437990	35667	66.63	2035	2040	2020	2635	1425	2030	2030.95	0.11	0	926	2123	2076	2053	2006	1983	2065	1995	4	605	100	1420	5	1	4230000	86	0.00	0.00	12	0.84	0.00	0.00	4985	20240201	-59.08	2010	20241209	1.49	4985	-59.08	20240201	2010	1.49	20241209	4985	-59.08	20240201	2010	1.49	20241209	0.00	N	469480	100	4 억		4526	N	N	0	N	00	N
20	20241227	141415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	10	2	0.49	69806390	34377	64.22	2035	2040	2020	2635	1425	2030	2030.61	0.11	0	723	2123	2076	2053	2006	1983	2065	1995	4	605	100	1420	5	1	4230000	86	0.00	0.00	12	0.81	0.00	0.00	4985	20240201	-59.08	2010	20241209	1.49	4985	-59.08	20240201	2010	1.49	20241209	4985	-59.08	20240201	2010	1.49	20241209	0.00	N	469480	100	4 억		4526	N	N	0	N	00	N
21	20241227	131414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	47382975	23331	43.58	2035	2040	2020	2635	1425	2030	2030.90	0.11	0	564	2123	2076	2053	2006	1983	2065	1995	4	605	100	1420	5	1	4230000	86	0.00	0.00	12	0.55	0.00	0.00	4985	20240201	-59.28	2010	20241209	1.00	4985	-59.28	20240201	2010	1.00	20241209	4985	-59.28	20240201	2010	1.00	20241209	0.00	N	469480	100	4 억		4526	N	N	0	N	00	N
22	20241227	121414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	10	2	0.49	18380070	9030	16.87	2035	2040	2035	2635	1425	2030	2035.45	0.11	0	265	2123	2076	2053	2006	1983	2065	1995	4	605	100	1420	5	1	4230000	86	0.00	0.00	12	0.21	0.00	0.00	4985	20240201	-59.08	2010	20241209	1.49	4985	-59.08	20240201	2010	1.49	20241209	4985	-59.08	20240201	2010	1.49	20241209	0.00	N	469480	100	4 억		4526	N	N	0	N	00	N
23	20241227	111412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	10	2	0.49	17910870	8800	16.44	2035	2040	2035	2635	1425	2030	2035.33	0.11	0	85	2123	2076	2053	2006	1983	2065	1995	4	605	100	1420	5	1	4230000	86	0.00	0.00	12	0.21	0.00	0.00	4985	20240201	-59.08	2010	20241209	1.49	4985	-59.08	20240201	2010	1.49	20241209	4985	-59.08	20240201	2010	1.49	20241209	0.00	N	469480	100	4 억		4526	N	N	0	N	00	N
24	20241227	101413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	10	2	0.49	17562030	8629	16.12	2035	2040	2035	2635	1425	2030	2035.23	0.11	0	-85	2123	2076	2053	2006	1983	2065	1995	4	605	100	1420	5	1	4230000	86	0.00	0.00	12	0.20	0.00	0.00	4985	20240201	-59.08	2010	20241209	1.49	4985	-59.08	20240201	2010	1.49	20241209	4985	-59.08	20240201	2010	1.49	20241209	0.00	N	469480	100	4 억		4526	N	N	0	N	00	N
25	20241227	091417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	10	2	0.49	16778670	8245	15.40	2035	2040	2035	2635	1425	2030	2035.01	0.11	0	-228	2123	2076	2053	2006	1983	2065	1995	4	605	100	1420	5	1	4230000	86	0.00	0.00	12	0.19	0.00	0.00	4985	20240201	-59.08	2010	20241209	1.49	4985	-59.08	20240201	2010	1.49	20241209	4985	-59.08	20240201	2010	1.49	20241209	0.00	N	469480	100	4 억		4526	N	N	0	N	00	N
26	20241226	161407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-30	5	-1.46	109323570	53530	541.97	2100	2100	2030	2675	1445	2060	2042.29	0.11	0	-6	2090	2075	2065	2050	2040	2070	2045	4	615	100	1440	5	1	4230000	86	0.00	0.00	12	1.27	0.00	0.00	4985	20240201	-59.28	2010	20241209	1.00	4985	-59.28	20240201	2010	1.00	20241209	4985	-59.28	20240201	2010	1.00	20241209	0.00	N	469480	100	4 억		4532	N	N	0	N	00	N
27	20241226	151404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-15	5	-0.73	103174505	50501	511.30	2100	2100	2035	2675	1445	2060	2043.02	0.11	0	3008	2090	2075	2065	2050	2040	2070	2045	4	615	100	1440	5	1	4230000	87	0.00	0.00	12	1.19	0.00	0.00	4985	20240201	-58.98	2010	20241209	1.74	4985	-58.98	20240201	2010	1.74	20241209	4985	-58.98	20240201	2010	1.74	20241209	0.00	N	469480	100	4 억		4532	N	N	0	N	00	N
28	20241226	141402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-15	5	-0.73	53443000	26071	263.96	2100	2100	2040	2675	1445	2060	2049.90	0.11	0	2960	2090	2075	2065	2050	2040	2070	2045	4	615	100	1440	5	1	4230000	87	0.00	0.00	12	0.62	0.00	0.00	4985	20240201	-58.98	2010	20241209	1.74	4985	-58.98	20240201	2010	1.74	20241209	4985	-58.98	20240201	2010	1.74	20241209	0.00	N	469480	100	4 억		4532	N	N	0	N	00	N
29	20241226	131403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	41505960	20238	204.90	2100	2100	2045	2675	1445	2060	2050.89	0.11	0	2960	2090	2075	2065	2050	2040	2070	2045	4	615	100	1440	5	1	4230000	87	0.00	0.00	12	0.48	0.00	0.00	4985	20240201	-58.88	2010	20241209	1.99	4985	-58.88	20240201	2010	1.99	20241209	4985	-58.88	20240201	2010	1.99	20241209	0.00	N	469480	100	4 억		4532	N	N	0	N	00	N
30	20241226	121401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	39687610	19351	195.92	2100	2100	2045	2675	1445	2060	2050.93	0.11	0	2960	2090	2075	2065	2050	2040	2070	2045	4	615	100	1440	5	1	4230000	87	0.00	0.00	12	0.46	0.00	0.00	4985	20240201	-58.88	2010	20241209	1.99	4985	-58.88	20240201	2010	1.99	20241209	4985	-58.88	20240201	2010	1.99	20241209	0.00	N	469480	100	4 억		4532	N	N	0	N	00	N
31	20241226	111400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	38823535	18929	191.65	2100	2100	2045	2675	1445	2060	2051.01	0.11	0	2960	2090	2075	2065	2050	2040	2070	2045	4	615	100	1440	5	1	4230000	87	0.00	0.00	12	0.45	0.00	0.00	4985	20240201	-58.88	2010	20241209	1.99	4985	-58.88	20240201	2010	1.99	20241209	4985	-58.88	20240201	2010	1.99	20241209	0.00	N	469480	100	4 억		4532	N	N	0	N	00	N
32	20241226	101403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	16242910	7914	80.13	2100	2100	2045	2675	1445	2060	2052.43	0.11	0	2960	2090	2075	2065	2050	2040	2070	2045	4	615	100	1440	5	1	4230000	87	0.00	0.00	12	0.19	0.00	0.00	4985	20240201	-58.88	2010	20241209	1.99	4985	-58.88	20240201	2010	1.99	20241209	4985	-58.88	20240201	2010	1.99	20241209	0.00	N	469480	100	4 억		4532	N	N	0	N	00	N
33	20241226	091358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	40	2	1.94	21000	10	0.10	2100	2100	2100	2675	1445	2060	2100.00	0.11	0	-10	2090	2075	2065	2050	2040	2070	2045	4	615	100	1440	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.87	2010	20241209	4.48	4985	-57.87	20240201	2010	4.48	20241209	4985	-57.87	20240201	2010	4.48	20241209	0.00	N	469480	100	4 억		4532	N	N	0	N	00	N
34	20241224	161401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	20366230	9877	443.71	2080	2080	2055	2700	1460	2080	2061.99	0.11	0	308	2126	2102	2086	2062	2046	2095	2055	4	620	100	1450	5	1	4230000	87	0.00	0.00	12	0.23	0.00	0.00	4985	20240201	-58.68	2010	20241209	2.49	4985	-58.68	20240201	2010	2.49	20241209	4985	-58.68	20240201	2010	2.49	20241209	0.00	N	469480	100	4 억		4724	N	N	0	N	00	N
35	20241224	151401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	18815050	9124	409.88	2080	2080	2055	2700	1460	2080	2062.15	0.11	0	690	2126	2102	2086	2062	2046	2095	2055	4	620	100	1450	5	1	4230000	87	0.00	0.00	12	0.22	0.00	0.00	4985	20240201	-58.68	2010	20241209	2.49	4985	-58.68	20240201	2010	2.49	20241209	4985	-58.68	20240201	2010	2.49	20241209	0.00	N	469480	100	4 억		4724	N	N	0	N	00	N
36	20241224	141357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	17795600	8629	387.65	2080	2080	2060	2700	1460	2080	2062.30	0.11	0	595	2126	2102	2086	2062	2046	2095	2055	4	620	100	1450	5	1	4230000	87	0.00	0.00	12	0.20	0.00	0.00	4985	20240201	-58.68	2010	20241209	2.49	4985	-58.68	20240201	2010	2.49	20241209	4985	-58.68	20240201	2010	2.49	20241209	0.00	N	469480	100	4 억		4724	N	N	0	N	00	N
37	20241224	131359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	16757360	8125	365.00	2080	2080	2060	2700	1460	2080	2062.44	0.11	0	505	2126	2102	2086	2062	2046	2095	2055	4	620	100	1450	5	1	4230000	87	0.00	0.00	12	0.19	0.00	0.00	4985	20240201	-58.68	2010	20241209	2.49	4985	-58.68	20240201	2010	2.49	20241209	4985	-58.68	20240201	2010	2.49	20241209	0.00	N	469480	100	4 억		4724	N	N	0	N	00	N
38	20241224	121402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	16571960	8035	360.96	2080	2080	2060	2700	1460	2080	2062.47	0.11	0	415	2126	2102	2086	2062	2046	2095	2055	4	620	100	1450	5	1	4230000	87	0.00	0.00	12	0.19	0.00	0.00	4985	20240201	-58.68	2010	20241209	2.49	4985	-58.68	20240201	2010	2.49	20241209	4985	-58.68	20240201	2010	2.49	20241209	0.00	N	469480	100	4 억		4724	N	N	0	N	00	N
39	20241224	111401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	15138200	7339	329.69	2080	2080	2060	2700	1460	2080	2062.71	0.11	0	325	2126	2102	2086	2062	2046	2095	2055	4	620	100	1450	5	1	4230000	87	0.00	0.00	12	0.17	0.00	0.00	4985	20240201	-58.68	2010	20241209	2.49	4985	-58.68	20240201	2010	2.49	20241209	4985	-58.68	20240201	2010	2.49	20241209	0.00	N	469480	100	4 억		4724	N	N	0	N	00	N
40	20241224	101359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	815230	393	17.65	2080	2080	2070	2700	1460	2080	2074.38	0.11	0	37	2126	2102	2086	2062	2046	2095	2055	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-58.48	2010	20241209	2.99	4985	-58.48	20240201	2010	2.99	20241209	4985	-58.48	20240201	2010	2.99	20241209	0.00	N	469480	100	4 억		4724	N	N	0	N	00	N
41	20241224	091406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	357760	172	7.73	2080	2080	2080	2700	1460	2080	2080.00	0.11	0	-3	2126	2102	2086	2062	2046	2095	2055	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-58.27	2010	20241209	3.48	4985	-58.27	20240201	2010	3.48	20241209	4985	-58.27	20240201	2010	3.48	20241209	0.00	N	469480	100	4 억		4724	N	N	0	N	00	N
42	20241223	161350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-30	5	-1.42	4646195	2226	6.25	2110	2110	2070	2740	1480	2110	2087.24	0.11	0	149	2156	2132	2091	2067	2026	2145	2080	4	630	100	1470	5	1	4230000	88	0.00	0.00	12	0.05	0.00	0.00	4985	20240201	-58.27	2010	20241209	3.48	4985	-58.27	20240201	2010	3.48	20241209	4985	-58.27	20240201	2010	3.48	20241209	0.00	N	469480	100	4 억		4575	N	N	0	N	00	N
43	20241223	151354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-35	5	-1.66	4329475	2073	5.82	2110	2110	2075	2740	1480	2110	2088.51	0.11	0	149	2156	2132	2091	2067	2026	2145	2080	4	630	100	1470	5	1	4230000	88	0.00	0.00	12	0.05	0.00	0.00	4985	20240201	-58.38	2010	20241209	3.23	4985	-58.38	20240201	2010	3.23	20241209	4985	-58.38	20240201	2010	3.23	20241209	0.00	N	469480	100	4 억		4575	N	N	0	N	00	N
44	20241223	141350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	2808655	1341	3.76	2110	2110	2080	2740	1480	2110	2094.45	0.11	0	-26	2156	2132	2091	2067	2026	2145	2080	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-57.77	2010	20241209	4.73	4985	-57.77	20240201	2010	4.73	20241209	4985	-57.77	20240201	2010	4.73	20241209	0.00	N	469480	100	4 억		4575	N	N	0	N	00	N
45	20241223	131349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	2808655	1341	3.76	2110	2110	2080	2740	1480	2110	2094.45	0.11	0	-26	2156	2132	2091	2067	2026	2145	2080	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-57.77	2010	20241209	4.73	4985	-57.77	20240201	2010	4.73	20241209	4985	-57.77	20240201	2010	4.73	20241209	0.00	N	469480	100	4 억		4575	N	N	0	N	00	N
46	20241223	121352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	2808655	1341	3.76	2110	2110	2080	2740	1480	2110	2094.45	0.11	0	-26	2156	2132	2091	2067	2026	2145	2080	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-57.77	2010	20241209	4.73	4985	-57.77	20240201	2010	4.73	20241209	4985	-57.77	20240201	2010	4.73	20241209	0.00	N	469480	100	4 억		4575	N	N	0	N	00	N
47	20241223	111347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-30	5	-1.42	2693130	1286	3.61	2110	2110	2080	2740	1480	2110	2094.19	0.11	0	-4	2156	2132	2091	2067	2026	2145	2080	4	630	100	1470	5	1	4230000	88	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-58.27	2010	20241209	3.48	4985	-58.27	20240201	2010	3.48	20241209	4985	-58.27	20240201	2010	3.48	20241209	0.00	N	469480	100	4 억		4575	N	N	0	N	00	N
48	20241223	101341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	550700	261	0.73	2110	2110	2105	2740	1480	2110	2109.96	0.11	0	-2	2156	2132	2091	2067	2026	2145	2080	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-57.67	2010	20241209	4.98	4985	-57.67	20240201	2010	4.98	20241209	4985	-57.67	20240201	2010	4.98	20241209	0.00	N	469480	100	4 억		4575	N	N	0	N	00	N
49	20241223	091347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.11	0	0	2156	2132	2091	2067	2026	2145	2080	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.67	2010	20241209	4.98	4985	-57.67	20240201	2010	4.98	20241209	4985	-57.67	20240201	2010	4.98	20241209	0.00	N	469480	100	4 억		4575	N	N	0	N	00	N
50	20241220	161341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	73467710	35625	8246.53	2090	2115	2050	2730	1470	2100	2062.25	0.07	0	1751	2123	2111	2103	2091	2083	2107	2087	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.84	0.00	0.00	4985	20240201	-57.67	2010	20241209	4.98	4985	-57.67	20240201	2010	4.98	20241209	4985	-57.67	20240201	2010	4.98	20241209	0.00	N	469480	100	4 억		2811	N	N	0	N	00	N
51	20241220	151345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	69941865	33954	7859.72	2090	2115	2050	2730	1470	2100	2059.90	0.07	0	3415	2123	2111	2103	2091	2083	2107	2087	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.80	0.00	0.00	4985	20240201	-57.57	2010	20241209	5.22	4985	-57.57	20240201	2010	5.22	20241209	4985	-57.57	20240201	2010	5.22	20241209	0.00	N	469480	100	4 억		2811	N	N	0	N	00	N
52	20241220	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	68754235	33392	7729.63	2090	2115	2050	2730	1470	2100	2059.00	0.07	0	3415	2123	2111	2103	2091	2083	2107	2087	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.79	0.00	0.00	4985	20240201	-57.57	2010	20241209	5.22	4985	-57.57	20240201	2010	5.22	20241209	4985	-57.57	20240201	2010	5.22	20241209	0.00	N	469480	100	4 억		2811	N	N	0	N	00	N
53	20241220	131342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	68055170	33061	7653.01	2090	2115	2050	2730	1470	2100	2058.47	0.07	0	3415	2123	2111	2103	2091	2083	2107	2087	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.78	0.00	0.00	4985	20240201	-57.57	2010	20241209	5.22	4985	-57.57	20240201	2010	5.22	20241209	4985	-57.57	20240201	2010	5.22	20241209	0.00	N	469480	100	4 억		2811	N	N	0	N	00	N
54	20241220	121339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	67326495	32716	7573.15	2090	2115	2050	2730	1470	2100	2057.91	0.07	0	3415	2123	2111	2103	2091	2083	2107	2087	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.77	0.00	0.00	4985	20240201	-57.57	2010	20241209	5.22	4985	-57.57	20240201	2010	5.22	20241209	4985	-57.57	20240201	2010	5.22	20241209	0.00	N	469480	100	4 억		2811	N	N	0	N	00	N
55	20241220	111339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	64914700	31571	7308.10	2090	2110	2050	2730	1470	2100	2056.15	0.07	0	3415	2123	2111	2103	2091	2083	2107	2087	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.75	0.00	0.00	4985	20240201	-57.67	2010	20241209	4.98	4985	-57.67	20240201	2010	4.98	20241209	4985	-57.67	20240201	2010	4.98	20241209	0.00	N	469480	100	4 억		2811	N	N	0	N	00	N
56	20241220	101341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	64413275	31333	7253.01	2090	2110	2050	2730	1470	2100	2055.76	0.07	0	3544	2123	2111	2103	2091	2083	2107	2087	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.74	0.00	0.00	4985	20240201	-57.77	2010	20241209	4.73	4985	-57.77	20240201	2010	4.73	20241209	4985	-57.77	20240201	2010	4.73	20241209	0.00	N	469480	100	4 억		2811	N	N	0	N	00	N
57	20241220	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.07	0	0	2123	2111	2103	2091	2083	2107	2087	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.87	2010	20241209	4.48	4985	-57.87	20240201	2010	4.48	20241209	4985	-57.87	20240201	2010	4.48	20241209	0.00	N	469480	100	4 억		2811	N	N	0	N	00	N
58	20241219	161335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	907955	432	22.86	2110	2115	2095	2730	1470	2100	2101.75	0.07	0	290	2126	2112	2101	2087	2076	2107	2082	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-57.87	2010	20241209	4.48	4985	-57.87	20240201	2010	4.48	20241209	4985	-57.87	20240201	2010	4.48	20241209	0.00	N	469480	100	4 억		2821	N	N	0	N	00	N
59	20241219	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	895355	426	22.54	2110	2115	2095	2730	1470	2100	2101.77	0.07	0	284	2126	2112	2101	2087	2076	2107	2082	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-57.87	2010	20241209	4.48	4985	-57.87	20240201	2010	4.48	20241209	4985	-57.87	20240201	2010	4.48	20241209	0.00	N	469480	100	4 억		2821	N	N	0	N	00	N
60	20241219	141336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	784065	373	19.74	2110	2115	2100	2730	1470	2100	2102.05	0.07	0	235	2126	2112	2101	2087	2076	2107	2082	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-57.87	2010	20241209	4.48	4985	-57.87	20240201	2010	4.48	20241209	4985	-57.87	20240201	2010	4.48	20241209	0.00	N	469480	100	4 억		2821	N	N	0	N	00	N
61	20241219	131336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	683265	325	17.20	2110	2115	2100	2730	1470	2100	2102.35	0.07	0	187	2126	2112	2101	2087	2076	2107	2082	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-57.87	2010	20241209	4.48	4985	-57.87	20240201	2010	4.48	20241209	4985	-57.87	20240201	2010	4.48	20241209	0.00	N	469480	100	4 억		2821	N	N	0	N	00	N
62	20241219	121338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	576165	274	14.50	2110	2115	2100	2730	1470	2100	2102.79	0.07	0	136	2126	2112	2101	2087	2076	2107	2082	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-57.87	2010	20241209	4.48	4985	-57.87	20240201	2010	4.48	20241209	4985	-57.87	20240201	2010	4.48	20241209	0.00	N	469480	100	4 억		2821	N	N	0	N	00	N
63	20241219	111335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	469065	223	11.80	2110	2115	2100	2730	1470	2100	2103.43	0.07	0	85	2126	2112	2101	2087	2076	2107	2082	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-57.87	2010	20241209	4.48	4985	-57.87	20240201	2010	4.48	20241209	4985	-57.87	20240201	2010	4.48	20241209	0.00	N	469480	100	4 억		2821	N	N	0	N	00	N
64	20241219	101327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	99335	47	2.49	2110	2115	2105	2730	1470	2100	2113.51	0.07	0	29	2126	2112	2101	2087	2076	2107	2082	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.67	2010	20241209	4.98	4985	-57.67	20240201	2010	4.98	20241209	4985	-57.67	20240201	2010	4.98	20241209	0.00	N	469480	100	4 억		2821	N	N	0	N	00	N
65	20241219	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.07	0	0	2126	2112	2101	2087	2076	2107	2082	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.87	2010	20241209	4.48	4985	-57.87	20240201	2010	4.48	20241209	4985	-57.87	20240201	2010	4.48	20241209	0.00	N	469480	100	4 억		2821	N	N	0	N	00	N
66	20241218	161330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	3980060	1890	161.82	2110	2115	2090	2715	1465	2090	2105.85	0.07	0	736	2100	2095	2090	2085	2080	2092	2082	4	625	100	1460	5	1	4230000	89	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-57.87	2010	20241209	4.48	4985	-57.87	20240201	2010	4.48	20241209	4985	-57.87	20240201	2010	4.48	20241209	0.00	N	469480	100	4 억		3085	N	N	0	N	00	N
67	20241218	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	3963270	1882	161.13	2110	2115	2090	2715	1465	2090	2105.88	0.07	0	738	2100	2095	2090	2085	2080	2092	2082	4	625	100	1460	5	1	4230000	89	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-57.97	2010	20241209	4.23	4985	-57.97	20240201	2010	4.23	20241209	4985	-57.97	20240201	2010	4.23	20241209	0.00	N	469480	100	4 억		3085	N	N	0	N	00	N
68	20241218	141325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	3370880	1599	136.90	2110	2115	2100	2715	1465	2090	2108.12	0.07	0	740	2100	2095	2090	2085	2080	2092	2082	4	625	100	1460	5	1	4230000	89	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-57.87	2010	20241209	4.48	4985	-57.87	20240201	2010	4.48	20241209	4985	-57.87	20240201	2010	4.48	20241209	0.00	N	469480	100	4 억		3085	N	N	0	N	00	N
69	20241218	131335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	3202880	1519	130.05	2110	2115	2100	2715	1465	2090	2108.55	0.07	0	740	2100	2095	2090	2085	2080	2092	2082	4	625	100	1460	5	1	4230000	89	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-57.87	2010	20241209	4.48	4985	-57.87	20240201	2010	4.48	20241209	4985	-57.87	20240201	2010	4.48	20241209	0.00	N	469480	100	4 억		3085	N	N	0	N	00	N
70	20241218	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	2963480	1405	120.29	2110	2115	2100	2715	1465	2090	2109.24	0.07	0	740	2100	2095	2090	2085	2080	2092	2082	4	625	100	1460	5	1	4230000	89	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-57.87	2010	20241209	4.48	4985	-57.87	20240201	2010	4.48	20241209	4985	-57.87	20240201	2010	4.48	20241209	0.00	N	469480	100	4 억		3085	N	N	0	N	00	N
71	20241218	111326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	2795480	1325	113.44	2110	2115	2100	2715	1465	2090	2109.80	0.07	0	740	2100	2095	2090	2085	2080	2092	2082	4	625	100	1460	5	1	4230000	89	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-57.87	2010	20241209	4.48	4985	-57.87	20240201	2010	4.48	20241209	4985	-57.87	20240201	2010	4.48	20241209	0.00	N	469480	100	4 억		3085	N	N	0	N	00	N
72	20241218	101334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	25	2	1.20	2310905	1095	93.75	2110	2115	2110	2715	1465	2090	2110.42	0.07	0	740	2100	2095	2090	2085	2080	2092	2082	4	625	100	1460	5	1	4230000	89	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-57.57	2010	20241209	5.22	4985	-57.57	20240201	2010	5.22	20241209	4985	-57.57	20240201	2010	5.22	20241209	0.00	N	469480	100	4 억		3085	N	N	0	N	00	N
73	20241218	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.07	0	0	2100	2095	2090	2085	2080	2092	2082	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-58.07	2010	20241209	3.98	4985	-58.07	20240201	2010	3.98	20241209	4985	-58.07	20240201	2010	3.98	20241209	0.00	N	469480	100	4 억		3085	N	N	0	N	00	N
74	20241217	161328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	2440315	1168	66.40	2095	2095	2085	2720	1470	2095	2089.31	0.08	0	278	2131	2112	2101	2082	2071	2107	2077	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-58.07	2010	20241209	3.98	4985	-58.07	20240201	2010	3.98	20241209	4985	-58.07	20240201	2010	3.98	20241209	0.00	N	469480	100	4 억		3307	N	N	0	N	00	N
75	20241217	151333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	2425685	1161	66.00	2095	2095	2085	2720	1470	2095	2089.31	0.08	0	271	2131	2112	2101	2082	2071	2107	2077	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-58.07	2010	20241209	3.98	4985	-58.07	20240201	2010	3.98	20241209	4985	-58.07	20240201	2010	3.98	20241209	0.00	N	469480	100	4 억		3307	N	N	0	N	00	N
76	20241217	141324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	2241765	1073	61.00	2095	2095	2085	2720	1470	2095	2089.25	0.08	0	183	2131	2112	2101	2082	2071	2107	2077	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-58.07	2010	20241209	3.98	4985	-58.07	20240201	2010	3.98	20241209	4985	-58.07	20240201	2010	3.98	20241209	0.00	N	469480	100	4 억		3307	N	N	0	N	00	N
77	20241217	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	2055755	984	55.94	2095	2095	2085	2720	1470	2095	2089.18	0.08	0	94	2131	2112	2101	2082	2071	2107	2077	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-58.07	2010	20241209	3.98	4985	-58.07	20240201	2010	3.98	20241209	4985	-58.07	20240201	2010	3.98	20241209	0.00	N	469480	100	4 억		3307	N	N	0	N	00	N
78	20241217	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1863475	892	50.71	2095	2095	2085	2720	1470	2095	2089.10	0.08	0	2	2131	2112	2101	2082	2071	2107	2077	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-58.07	2010	20241209	3.98	4985	-58.07	20240201	2010	3.98	20241209	4985	-58.07	20240201	2010	3.98	20241209	0.00	N	469480	100	4 억		3307	N	N	0	N	00	N
79	20241217	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1683735	806	45.82	2095	2095	2085	2720	1470	2095	2089.00	0.08	0	-84	2131	2112	2101	2082	2071	2107	2077	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-58.07	2010	20241209	3.98	4985	-58.07	20240201	2010	3.98	20241209	4985	-58.07	20240201	2010	3.98	20241209	0.00	N	469480	100	4 억		3307	N	N	0	N	00	N
80	20241217	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1042690	499	28.37	2095	2095	2085	2720	1470	2095	2089.56	0.08	0	-174	2131	2112	2101	2082	2071	2107	2077	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-58.07	2010	20241209	3.98	4985	-58.07	20240201	2010	3.98	20241209	4985	-58.07	20240201	2010	3.98	20241209	0.00	N	469480	100	4 억		3307	N	N	0	N	00	N
81	20241217	091331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.08	0	0	2131	2112	2101	2082	2071	2107	2077	4	625	100	1460	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.97	2010	20241209	4.23	4985	-57.97	20240201	2010	4.23	20241209	4985	-57.97	20240201	2010	4.23	20241209	0.00	N	469480	100	4 억		3307	N	N	0	N	00	N
82	20241216	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	3701270	1759	48.06	2100	2120	2090	2730	1470	2100	2104.19	0.08	0	451	2146	2122	2096	2072	2046	2135	2085	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-57.97	2010	20241209	4.23	4985	-57.97	20240201	2010	4.23	20241209	4985	-57.97	20240201	2010	4.23	20241209	0.00	N	469480	100	4 억		3367	N	N	0	N	00	N
83	20241216	151330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	3671840	1745	47.68	2100	2120	2090	2730	1470	2100	2104.21	0.08	0	460	2146	2122	2096	2072	2046	2135	2085	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-57.57	2010	20241209	5.22	4985	-57.57	20240201	2010	5.22	20241209	4985	-57.57	20240201	2010	5.22	20241209	0.00	N	469480	100	4 억		3367	N	N	0	N	00	N
84	20241216	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	2265775	1075	29.37	2100	2120	2090	2730	1470	2100	2107.70	0.08	0	323	2146	2122	2096	2072	2046	2135	2085	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-57.57	2010	20241209	5.22	4985	-57.57	20240201	2010	5.22	20241209	4985	-57.57	20240201	2010	5.22	20241209	0.00	N	469480	100	4 억		3367	N	N	0	N	00	N
85	20241216	131330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	2086000	990	27.05	2100	2120	2090	2730	1470	2100	2107.07	0.08	0	323	2146	2122	2096	2072	2046	2135	2085	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-57.57	2010	20241209	5.22	4985	-57.57	20240201	2010	5.22	20241209	4985	-57.57	20240201	2010	5.22	20241209	0.00	N	469480	100	4 억		3367	N	N	0	N	00	N
86	20241216	121329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	1906225	905	24.73	2100	2120	2090	2730	1470	2100	2106.33	0.08	0	323	2146	2122	2096	2072	2046	2135	2085	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-57.57	2010	20241209	5.22	4985	-57.57	20240201	2010	5.22	20241209	4985	-57.57	20240201	2010	5.22	20241209	0.00	N	469480	100	4 억		3367	N	N	0	N	00	N
87	20241216	111328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	1491740	709	19.37	2100	2120	2090	2730	1470	2100	2104.01	0.08	0	334	2146	2122	2096	2072	2046	2135	2085	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-57.57	2010	20241209	5.22	4985	-57.57	20240201	2010	5.22	20241209	4985	-57.57	20240201	2010	5.22	20241209	0.00	N	469480	100	4 억		3367	N	N	0	N	00	N
88	20241216	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	1248515	594	16.23	2100	2120	2090	2730	1470	2100	2101.88	0.08	0	334	2146	2122	2096	2072	2046	2135	2085	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-57.57	2010	20241209	5.22	4985	-57.57	20240201	2010	5.22	20241209	4985	-57.57	20240201	2010	5.22	20241209	0.00	N	469480	100	4 억		3367	N	N	0	N	00	N
89	20241216	091330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	732900	349	9.54	2100	2100	2100	2730	1470	2100	2100.00	0.08	0	349	2146	2122	2096	2072	2046	2135	2085	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-57.87	2010	20241209	4.48	4985	-57.87	20240201	2010	4.48	20241209	4985	-57.87	20240201	2010	4.48	20241209	0.00	N	469480	100	4 억		3367	N	N	0	N	00	N
90	20241213	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	7668720	3660	20.69	2090	2120	2070	2715	1465	2090	2095.28	0.09	0	122	2123	2106	2088	2071	2053	2115	2080	4	625	100	1460	5	1	4230000	89	0.00	0.00	12	0.09	0.00	0.00	4985	20240201	-57.87	2010	20241209	4.48	4985	-57.87	20240201	2010	4.48	20241209	4985	-57.87	20240201	2010	4.48	20241209	0.00	N	469480	100	4 억		3945	N	N	0	N	00	N
91	20241213	151326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	7599445	3627	20.50	2090	2120	2070	2715	1465	2090	2095.24	0.09	0	109	2123	2106	2088	2071	2053	2115	2080	4	625	100	1460	5	1	4230000	89	0.00	0.00	12	0.09	0.00	0.00	4985	20240201	-57.87	2010	20241209	4.48	4985	-57.87	20240201	2010	4.48	20241209	4985	-57.87	20240201	2010	4.48	20241209	0.00	N	469480	100	4 억		3945	N	N	0	N	00	N
92	20241213	141325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	6666095	3182	17.99	2090	2120	2070	2715	1465	2090	2094.94	0.09	0	-75	2123	2106	2088	2071	2053	2115	2080	4	625	100	1460	5	1	4230000	89	0.00	0.00	12	0.08	0.00	0.00	4985	20240201	-57.87	2010	20241209	4.48	4985	-57.87	20240201	2010	4.48	20241209	4985	-57.87	20240201	2010	4.48	20241209	0.00	N	469480	100	4 억		3945	N	N	0	N	00	N
93	20241213	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	6325895	3020	17.07	2090	2120	2070	2715	1465	2090	2094.67	0.09	0	-237	2123	2106	2088	2071	2053	2115	2080	4	625	100	1460	5	1	4230000	89	0.00	0.00	12	0.07	0.00	0.00	4985	20240201	-57.87	2010	20241209	4.48	4985	-57.87	20240201	2010	4.48	20241209	4985	-57.87	20240201	2010	4.48	20241209	0.00	N	469480	100	4 억		3945	N	N	0	N	00	N
94	20241213	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	2018300	964	5.45	2090	2120	2070	2715	1465	2090	2093.67	0.09	0	-326	2123	2106	2088	2071	2053	2115	2080	4	625	100	1460	5	1	4230000	89	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-57.87	2010	20241209	4.48	4985	-57.87	20240201	2010	4.48	20241209	4985	-57.87	20240201	2010	4.48	20241209	0.00	N	469480	100	4 억		3945	N	N	0	N	00	N
95	20241213	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	1818800	869	4.91	2090	2120	2070	2715	1465	2090	2092.98	0.09	0	-421	2123	2106	2088	2071	2053	2115	2080	4	625	100	1460	5	1	4230000	89	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-57.87	2010	20241209	4.48	4985	-57.87	20240201	2010	4.48	20241209	4985	-57.87	20240201	2010	4.48	20241209	0.00	N	469480	100	4 억		3945	N	N	0	N	00	N
96	20241213	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	1571140	751	4.25	2090	2120	2070	2715	1465	2090	2092.06	0.09	0	-510	2123	2106	2088	2071	2053	2115	2080	4	625	100	1460	5	1	4230000	89	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-57.87	2010	20241209	4.48	4985	-57.87	20240201	2010	4.48	20241209	4985	-57.87	20240201	2010	4.48	20241209	0.00	N	469480	100	4 억		3945	N	N	0	N	00	N
97	20241213	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.09	0	0	2123	2106	2088	2071	2053	2115	2080	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-58.07	2010	20241209	3.98	4985	-58.07	20240201	2010	3.98	20241209	4985	-58.07	20240201	2010	3.98	20241209	0.00	N	469480	100	4 억		3945	N	N	0	N	00	N
98	20241212	161321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	30	2	1.46	36935825	17690	535.41	2085	2105	2070	2675	1445	2060	2087.95	0.10	0	2428	2093	2076	2068	2051	2043	2072	2047	4	615	100	1440	5	1	4230000	88	0.00	0.00	12	0.42	0.00	0.00	4985	20240201	-58.07	2010	20241209	3.98	4985	-58.07	20240201	2010	3.98	20241209	4985	-58.07	20240201	2010	3.98	20241209	0.00	N	469480	100	4 억		4311	N	N	0	N	00	N
99	20241212	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	25	2	1.21	34839490	16685	504.99	2085	2105	2070	2675	1445	2060	2088.07	0.10	0	2428	2093	2076	2068	2051	2043	2072	2047	4	615	100	1440	5	1	4230000	88	0.00	0.00	12	0.39	0.00	0.00	4985	20240201	-58.17	2010	20241209	3.73	4985	-58.17	20240201	2010	3.73	20241209	4985	-58.17	20240201	2010	3.73	20241209	0.00	N	469480	100	4 억		4311	N	N	0	N	00	N
100	20241212	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	25	2	1.21	28821230	13791	417.40	2085	2105	2075	2675	1445	2060	2089.86	0.10	0	-379	2093	2076	2068	2051	2043	2072	2047	4	615	100	1440	5	1	4230000	88	0.00	0.00	12	0.33	0.00	0.00	4985	20240201	-58.17	2010	20241209	3.73	4985	-58.17	20240201	2010	3.73	20241209	4985	-58.17	20240201	2010	3.73	20241209	0.00	N	469480	100	4 억		4311	N	N	0	N	00	N
101	20241212	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	30	2	1.46	27641610	13223	400.21	2085	2105	2085	2675	1445	2060	2090.42	0.10	0	-379	2093	2076	2068	2051	2043	2072	2047	4	615	100	1440	5	1	4230000	88	0.00	0.00	12	0.31	0.00	0.00	4985	20240201	-58.07	2010	20241209	3.98	4985	-58.07	20240201	2010	3.98	20241209	4985	-58.07	20240201	2010	3.98	20241209	0.00	N	469480	100	4 억		4311	N	N	0	N	00	N
102	20241212	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	35	2	1.70	27438730	13126	397.28	2085	2105	2085	2675	1445	2060	2090.41	0.10	0	-378	2093	2076	2068	2051	2043	2072	2047	4	615	100	1440	5	1	4230000	89	0.00	0.00	12	0.31	0.00	0.00	4985	20240201	-57.97	2010	20241209	4.23	4985	-57.97	20240201	2010	4.23	20241209	4985	-57.97	20240201	2010	4.23	20241209	0.00	N	469480	100	4 억		4311	N	N	0	N	00	N
103	20241212	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	35	2	1.70	27273225	13047	394.88	2085	2105	2085	2675	1445	2060	2090.38	0.10	0	-378	2093	2076	2068	2051	2043	2072	2047	4	615	100	1440	5	1	4230000	89	0.00	0.00	12	0.31	0.00	0.00	4985	20240201	-57.97	2010	20241209	4.23	4985	-57.97	20240201	2010	4.23	20241209	4985	-57.97	20240201	2010	4.23	20241209	0.00	N	469480	100	4 억		4311	N	N	0	N	00	N
104	20241212	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	30	2	1.46	26852265	12846	388.80	2085	2105	2085	2675	1445	2060	2090.32	0.10	0	-367	2093	2076	2068	2051	2043	2072	2047	4	615	100	1440	5	1	4230000	88	0.00	0.00	12	0.30	0.00	0.00	4985	20240201	-58.07	2010	20241209	3.98	4985	-58.07	20240201	2010	3.98	20241209	4985	-58.07	20240201	2010	3.98	20241209	0.00	N	469480	100	4 억		4311	N	N	0	N	00	N
105	20241212	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.10	0	0	2093	2076	2068	2051	2043	2072	2047	4	615	100	1440	5	1	4230000	87	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-58.68	2010	20241209	2.49	4985	-58.68	20240201	2010	2.49	20241209	4985	-58.68	20240201	2010	2.49	20241209	0.00	N	469480	100	4 억		4311	N	N	0	N	00	N
106	20241211	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	6836190	3304	15.58	2085	2085	2060	2700	1460	2080	2069.06	0.11	0	2627	2116	2097	2076	2057	2036	2107	2067	4	620	100	1450	5	1	4230000	87	0.00	0.00	12	0.08	0.00	0.00	4985	20240201	-58.68	2010	20241209	2.49	4985	-58.68	20240201	2010	2.49	20241209	4985	-58.68	20240201	2010	2.49	20241209	0.00	N	469480	100	4 억		4476	N	N	0	N	00	N
107	20241211	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	6790670	3282	15.48	2085	2085	2065	2700	1460	2080	2069.06	0.11	0	2629	2116	2097	2076	2057	2036	2107	2067	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	0.08	0.00	0.00	4985	20240201	-58.27	2010	20241209	3.48	4985	-58.27	20240201	2010	3.48	20241209	4985	-58.27	20240201	2010	3.48	20241209	0.00	N	469480	100	4 억		4476	N	N	0	N	00	N
108	20241211	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	1341900	645	3.04	2085	2085	2075	2700	1460	2080	2080.47	0.11	0	252	2116	2097	2076	2057	2036	2107	2067	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-58.27	2010	20241209	3.48	4985	-58.27	20240201	2010	3.48	20241209	4985	-58.27	20240201	2010	3.48	20241209	0.00	N	469480	100	4 억		4476	N	N	0	N	00	N
109	20241211	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	1144300	550	2.59	2085	2085	2075	2700	1460	2080	2080.55	0.11	0	167	2116	2097	2076	2057	2036	2107	2067	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-58.27	2010	20241209	3.48	4985	-58.27	20240201	2010	3.48	20241209	4985	-58.27	20240201	2010	3.48	20241209	0.00	N	469480	100	4 억		4476	N	N	0	N	00	N
110	20241211	121320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	957100	460	2.17	2085	2085	2075	2700	1460	2080	2080.65	0.11	0	77	2116	2097	2076	2057	2036	2107	2067	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-58.27	2010	20241209	3.48	4985	-58.27	20240201	2010	3.48	20241209	4985	-58.27	20240201	2010	3.48	20241209	0.00	N	469480	100	4 억		4476	N	N	0	N	00	N
111	20241211	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	780300	375	1.77	2085	2085	2075	2700	1460	2080	2080.80	0.11	0	-8	2116	2097	2076	2057	2036	2107	2067	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-58.27	2010	20241209	3.48	4985	-58.27	20240201	2010	3.48	20241209	4985	-58.27	20240201	2010	3.48	20241209	0.00	N	469480	100	4 억		4476	N	N	0	N	00	N
112	20241211	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	410010	197	0.93	2085	2085	2080	2700	1460	2080	2081.27	0.11	0	-93	2116	2097	2076	2057	2036	2107	2067	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-58.17	2010	20241209	3.73	4985	-58.17	20240201	2010	3.73	20241209	4985	-58.17	20240201	2010	3.73	20241209	0.00	N	469480	100	4 억		4476	N	N	0	N	00	N
113	20241211	091323	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	0.11	0	0	2116	2097	2076	2057	2036	2107	2067	4	620	100	1450	5	1	4230000	88	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-58.27	2010	20241209	3.48	4985	-58.27	20240201	2010	3.48	20241209	4985	-58.27	20240201	2010	3.48	20241209	0.00	N	469480	100	4 억		4476	N	N	0	N	00	N
114	20241210	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	25	2	1.22	44111420	21207	74.56	2055	2095	2055	2670	1440	2055	2080.04	0.08	0	3285	2138	2096	2053	2011	1968	2117	2032	4	615	100	1430	5	1	4230000	88	0.00	0.00	12	0.50	0.00	0.00	4985	20240201	-58.27	2010	20241209	3.48	4985	-58.27	20240201	2010	3.48	20241209	4985	-58.27	20240201	2010	3.48	20241209	0.00	N	469480	100	4 억		3401	N	N	0	N	00	N
115	20241210	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	25	2	1.22	44055260	21180	74.46	2055	2095	2055	2670	1440	2055	2080.04	0.08	0	3269	2138	2096	2053	2011	1968	2117	2032	4	615	100	1430	5	1	4230000	88	0.00	0.00	12	0.50	0.00	0.00	4985	20240201	-58.27	2010	20241209	3.48	4985	-58.27	20240201	2010	3.48	20241209	4985	-58.27	20240201	2010	3.48	20241209	0.00	N	469480	100	4 억		3401	N	N	0	N	00	N
116	20241210	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	25	2	1.22	43337260	20834	73.25	2055	2095	2055	2670	1440	2055	2080.12	0.08	0	3066	2138	2096	2053	2011	1968	2117	2032	4	615	100	1430	5	1	4230000	88	0.00	0.00	12	0.49	0.00	0.00	4985	20240201	-58.27	2010	20241209	3.48	4985	-58.27	20240201	2010	3.48	20241209	4985	-58.27	20240201	2010	3.48	20241209	0.00	N	469480	100	4 억		3401	N	N	0	N	00	N
117	20241210	131309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	30	2	1.46	38032880	18266	64.22	2055	2095	2055	2670	1440	2055	2082.17	0.08	0	2107	2138	2096	2053	2011	1968	2117	2032	4	615	100	1430	5	1	4230000	88	0.00	0.00	12	0.43	0.00	0.00	4985	20240201	-58.17	2010	20241209	3.73	4985	-58.17	20240201	2010	3.73	20241209	4985	-58.17	20240201	2010	3.73	20241209	0.00	N	469480	100	4 억		3401	N	N	0	N	00	N
118	20241210	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	30	2	1.46	37453325	17988	63.24	2055	2095	2055	2670	1440	2055	2082.13	0.08	0	1839	2138	2096	2053	2011	1968	2117	2032	4	615	100	1430	5	1	4230000	88	0.00	0.00	12	0.43	0.00	0.00	4985	20240201	-58.17	2010	20241209	3.73	4985	-58.17	20240201	2010	3.73	20241209	4985	-58.17	20240201	2010	3.73	20241209	0.00	N	469480	100	4 억		3401	N	N	0	N	00	N
119	20241210	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	30	2	1.46	36926080	17735	62.35	2055	2095	2055	2670	1440	2055	2082.10	0.08	0	1628	2138	2096	2053	2011	1968	2117	2032	4	615	100	1430	5	1	4230000	88	0.00	0.00	12	0.42	0.00	0.00	4985	20240201	-58.17	2010	20241209	3.73	4985	-58.17	20240201	2010	3.73	20241209	4985	-58.17	20240201	2010	3.73	20241209	0.00	N	469480	100	4 억		3401	N	N	0	N	00	N
120	20241210	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	15	2	0.73	35567495	17079	60.05	2055	2095	2055	2670	1440	2055	2082.53	0.08	0	1394	2138	2096	2053	2011	1968	2117	2032	4	615	100	1430	5	1	4230000	88	0.00	0.00	12	0.40	0.00	0.00	4985	20240201	-58.48	2010	20241209	2.99	4985	-58.48	20240201	2010	2.99	20241209	4985	-58.48	20240201	2010	2.99	20241209	0.00	N	469480	100	4 억		3401	N	N	0	N	00	N
121	20241210	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	40	2	1.95	115760	56	0.20	2055	2095	2055	2670	1440	2055	2067.14	0.08	0	0	2138	2096	2053	2011	1968	2117	2032	4	615	100	1430	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.97	2010	20241209	4.23	4985	-57.97	20240201	2010	4.23	20241209	4985	-57.97	20240201	2010	4.23	20241209	0.00	N	469480	100	4 억		3401	N	N	0	N	00	N
122	20241209	161302	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	-40	5	-1.91	57618200	28443	439.27	2010	2095	2010	2720	1470	2095	2025.74	0.08	0	1119	2125	2110	2095	2080	2065	2102	2072	4	625	100	1460	5	1	4230000	87	0.00	0.00	12	0.67	0.00	0.00	4985	20240201	-58.78	2010	20241209	2.24	4985	-58.78	20240201	2010	2.24	20241209	4985	-58.78	20240201	2010	2.24	20241209	0.00	N	469480	100	4 억		3482	N	N	0	N	00	N
123	20241209	151305	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2065	-30	5	-1.43	57250085	28264	436.51	2010	2095	2010	2720	1470	2095	2025.55	0.08	0	1218	2125	2110	2095	2080	2065	2102	2072	4	625	100	1460	5	1	4230000	87	0.00	0.00	12	0.67	0.00	0.00	4985	20240201	-58.58	2010	20241209	2.74	4985	-58.58	20240201	2010	2.74	20241209	4985	-58.58	20240201	2010	2.74	20241209	0.00	N	469480	100	4 억		3482	N	N	0	N	00	N
124	20241209	141303	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2070	-25	5	-1.19	53503625	26450	408.49	2010	2095	2010	2720	1470	2095	2022.82	0.08	0	987	2125	2110	2095	2080	2065	2102	2072	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	0.63	0.00	0.00	4985	20240201	-58.48	2010	20241209	2.99	4985	-58.48	20240201	2010	2.99	20241209	4985	-58.48	20240201	2010	2.99	20241209	0.00	N	469480	100	4 억		3482	N	N	0	N	00	N
125	20241209	131308	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2065	-30	5	-1.43	52156175	25798	398.42	2010	2095	2010	2720	1470	2095	2021.71	0.08	0	736	2125	2110	2095	2080	2065	2102	2072	4	625	100	1460	5	1	4230000	87	0.00	0.00	12	0.61	0.00	0.00	4985	20240201	-58.58	2010	20241209	2.74	4985	-58.58	20240201	2010	2.74	20241209	4985	-58.58	20240201	2010	2.74	20241209	0.00	N	469480	100	4 억		3482	N	N	0	N	00	N
126	20241209	121303	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2065	-30	5	-1.43	50941970	25210	389.34	2010	2095	2010	2720	1470	2095	2020.70	0.08	0	501	2125	2110	2095	2080	2065	2102	2072	4	625	100	1460	5	1	4230000	87	0.00	0.00	12	0.60	0.00	0.00	4985	20240201	-58.58	2010	20241209	2.74	4985	-58.58	20240201	2010	2.74	20241209	4985	-58.58	20240201	2010	2.74	20241209	0.00	N	469480	100	4 억		3482	N	N	0	N	00	N
127	20241209	111304	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2070	-25	5	-1.19	44610735	22129	341.76	2010	2095	2010	2720	1470	2095	2015.94	0.08	0	273	2125	2110	2095	2080	2065	2102	2072	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	0.52	0.00	0.00	4985	20240201	-58.48	2010	20241209	2.99	4985	-58.48	20240201	2010	2.99	20241209	4985	-58.48	20240201	2010	2.99	20241209	0.00	N	469480	100	4 억		3482	N	N	0	N	00	N
128	20241209	101300	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2075	-20	5	-0.95	41859370	20800	321.24	2010	2095	2010	2720	1470	2095	2012.47	0.08	0	140	2125	2110	2095	2080	2065	2102	2072	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	0.49	0.00	0.00	4985	20240201	-58.38	2010	20241209	3.23	4985	-58.38	20240201	2010	3.23	20241209	4985	-58.38	20240201	2010	3.23	20241209	0.00	N	469480	100	4 억		3482	N	N	0	N	00	N
129	20241209	091254	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2095	0	3	0.00	40309250	20053	309.70	2010	2095	2010	2720	1470	2095	2010.14	0.08	0	104	2125	2110	2095	2080	2065	2102	2072	4	625	100	1460	5	1	4230000	89	0.00	0.00	12	0.47	0.00	0.00	4985	20240201	-57.97	2010	20241209	4.23	4985	-57.97	20240201	2010	4.23	20241209	4985	-57.97	20240201	2010	4.23	20241209	0.00	N	469480	100	4 억		3482	N	N	0	N	00	N
130	20241206	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	13586270	6475	22.10	2105	2110	2080	2715	1465	2090	2098.27	0.09	0	686	2096	2092	2086	2082	2076	2095	2085	4	625	100	1460	5	1	4230000	89	0.00	0.00	12	0.15	0.00	0.00	4985	20240201	-57.97	2040	20241204	2.70	4985	-57.97	20240201	2040	2.70	20241204	4985	-57.97	20240201	2040	2.70	20241204	0.00	N	469480	100	4 억		3596	N	N	0	N	00	N
131	20241206	151257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	13519260	6443	21.99	2105	2110	2080	2715	1465	2090	2098.29	0.09	0	660	2096	2092	2086	2082	2076	2095	2085	4	625	100	1460	5	1	4230000	89	0.00	0.00	12	0.15	0.00	0.00	4985	20240201	-57.97	2040	20241204	2.70	4985	-57.97	20240201	2040	2.70	20241204	4985	-57.97	20240201	2040	2.70	20241204	0.00	N	469480	100	4 억		3596	N	N	0	N	00	N
132	20241206	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	12566695	5986	20.43	2105	2110	2090	2715	1465	2090	2099.35	0.09	0	593	2096	2092	2086	2082	2076	2095	2085	4	625	100	1460	5	1	4230000	89	0.00	0.00	12	0.14	0.00	0.00	4985	20240201	-57.97	2040	20241204	2.70	4985	-57.97	20240201	2040	2.70	20241204	4985	-57.97	20240201	2040	2.70	20241204	0.00	N	469480	100	4 억		3596	N	N	0	N	00	N
133	20241206	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	11295040	5379	18.36	2105	2110	2090	2715	1465	2090	2099.84	0.09	0	467	2096	2092	2086	2082	2076	2095	2085	4	625	100	1460	5	1	4230000	89	0.00	0.00	12	0.13	0.00	0.00	4985	20240201	-57.97	2040	20241204	2.70	4985	-57.97	20240201	2040	2.70	20241204	4985	-57.97	20240201	2040	2.70	20241204	0.00	N	469480	100	4 억		3596	N	N	0	N	00	N
134	20241206	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	11024790	5250	17.92	2105	2110	2090	2715	1465	2090	2099.96	0.09	0	340	2096	2092	2086	2082	2076	2095	2085	4	625	100	1460	5	1	4230000	89	0.00	0.00	12	0.12	0.00	0.00	4985	20240201	-57.97	2040	20241204	2.70	4985	-57.97	20240201	2040	2.70	20241204	4985	-57.97	20240201	2040	2.70	20241204	0.00	N	469480	100	4 억		3596	N	N	0	N	00	N
135	20241206	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	10580405	5038	17.19	2105	2110	2095	2715	1465	2090	2100.12	0.09	0	213	2096	2092	2086	2082	2076	2095	2085	4	625	100	1460	5	1	4230000	89	0.00	0.00	12	0.12	0.00	0.00	4985	20240201	-57.97	2040	20241204	2.70	4985	-57.97	20240201	2040	2.70	20241204	4985	-57.97	20240201	2040	2.70	20241204	0.00	N	469480	100	4 억		3596	N	N	0	N	00	N
136	20241206	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	328225	156	0.53	2105	2110	2100	2715	1465	2090	2104.01	0.09	0	89	2096	2092	2086	2082	2076	2095	2085	4	625	100	1460	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.87	2040	20241204	2.94	4985	-57.87	20240201	2040	2.94	20241204	4985	-57.87	20240201	2040	2.94	20241204	0.00	N	469480	100	4 억		3596	N	N	0	N	00	N
137	20241206	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	16840	8	0.03	2105	2105	2105	2715	1465	2090	2105.00	0.09	0	0	2096	2092	2086	2082	2076	2095	2085	4	625	100	1460	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.77	2040	20241204	3.19	4985	-57.77	20240201	2040	3.19	20241204	4985	-57.77	20240201	2040	3.19	20241204	0.00	N	469480	100	4 억		3596	N	N	0	N	00	N
138	20241205	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	61227430	29301	287.10	2090	2090	2080	2720	1470	2095	2089.60	0.08	0	347	2225	2160	2100	2035	1975	2192	2067	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	0.69	0.00	0.00	4985	20240201	-58.07	2040	20241204	2.45	4985	-58.07	20240201	2040	2.45	20241204	4985	-58.07	20240201	2040	2.45	20241204	0.00	N	469480	100	4 억		3249	N	N	0	N	00	N
139	20241205	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	61227430	29301	287.10	2090	2090	2080	2720	1470	2095	2089.60	0.08	0	347	2225	2160	2100	2035	1975	2192	2067	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	0.69	0.00	0.00	4985	20240201	-58.07	2040	20241204	2.45	4985	-58.07	20240201	2040	2.45	20241204	4985	-58.07	20240201	2040	2.45	20241204	0.00	N	469480	100	4 억		3249	N	N	0	N	00	N
140	20241205	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	59783240	28610	280.33	2090	2090	2080	2720	1470	2095	2089.59	0.08	0	347	2225	2160	2100	2035	1975	2192	2067	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	0.68	0.00	0.00	4985	20240201	-58.07	2040	20241204	2.45	4985	-58.07	20240201	2040	2.45	20241204	4985	-58.07	20240201	2040	2.45	20241204	0.00	N	469480	100	4 억		3249	N	N	0	N	00	N
141	20241205	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	53509060	25608	250.91	2090	2090	2080	2720	1470	2095	2089.54	0.08	0	370	2225	2160	2100	2035	1975	2192	2067	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	0.61	0.00	0.00	4985	20240201	-58.07	2040	20241204	2.45	4985	-58.07	20240201	2040	2.45	20241204	4985	-58.07	20240201	2040	2.45	20241204	0.00	N	469480	100	4 억		3249	N	N	0	N	00	N
142	20241205	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	52359560	25058	245.52	2090	2090	2080	2720	1470	2095	2089.53	0.08	0	420	2225	2160	2100	2035	1975	2192	2067	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	0.59	0.00	0.00	4985	20240201	-58.07	2040	20241204	2.45	4985	-58.07	20240201	2040	2.45	20241204	4985	-58.07	20240201	2040	2.45	20241204	0.00	N	469480	100	4 억		3249	N	N	0	N	00	N
143	20241205	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	51590440	24690	241.92	2090	2090	2080	2720	1470	2095	2089.53	0.08	0	420	2225	2160	2100	2035	1975	2192	2067	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	0.58	0.00	0.00	4985	20240201	-58.07	2040	20241204	2.45	4985	-58.07	20240201	2040	2.45	20241204	4985	-58.07	20240201	2040	2.45	20241204	0.00	N	469480	100	4 억		3249	N	N	0	N	00	N
144	20241205	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	825980	396	3.88	2090	2090	2080	2720	1470	2095	2085.81	0.08	0	-88	2225	2160	2100	2035	1975	2192	2067	4	625	100	1460	5	1	4230000	88	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-58.17	2040	20241204	2.21	4985	-58.17	20240201	2040	2.21	20241204	4985	-58.17	20240201	2040	2.21	20241204	0.00	N	469480	100	4 억		3249	N	N	0	N	00	N
145	20241205	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.08	0	0	2225	2160	2100	2035	1975	2192	2067	4	625	100	1460	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.97	2040	20241204	2.70	4985	-57.97	20240201	2040	2.70	20241204	4985	-57.97	20240201	2040	2.70	20241204	0.00	N	469480	100	4 억		3249	N	N	0	N	00	N
146	20241204	161208	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2095	-15	5	-0.71	21274925	10206	138.33	2080	2165	2040	2740	1480	2110	2084.55	0.08	0	-172	2140	2125	2110	2095	2080	2117	2087	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.24	0.00	0.00	4985	20240201	-57.97	2040	20241204	2.70	4985	-57.97	20240201	2040	2.70	20241204	4985	-57.97	20240201	2040	2.70	20241204	0.00	N	469480	100	4 억		3421	N	N	0	N	00	N
147	20241204	151210	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2115	5	2	0.24	21186525	10164	137.76	2080	2165	2040	2740	1480	2110	2084.47	0.08	0	-168	2140	2125	2110	2095	2080	2117	2087	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.24	0.00	0.00	4985	20240201	-57.57	2040	20241204	3.68	4985	-57.57	20240201	2040	3.68	20241204	4985	-57.57	20240201	2040	3.68	20241204	0.00	N	469480	100	4 억		3421	N	N	0	N	00	N
148	20241204	141212	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2110	0	3	0.00	20583920	9878	133.88	2080	2165	2040	2740	1480	2110	2083.81	0.08	0	-154	2140	2125	2110	2095	2080	2117	2087	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.23	0.00	0.00	4985	20240201	-57.67	2040	20241204	3.43	4985	-57.67	20240201	2040	3.43	20241204	4985	-57.67	20240201	2040	3.43	20241204	0.00	N	469480	100	4 억		3421	N	N	0	N	00	N
149	20241204	131205	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2085	-25	5	-1.18	19374180	9298	126.02	2080	2165	2040	2740	1480	2110	2083.69	0.08	0	236	2140	2125	2110	2095	2080	2117	2087	4	630	100	1470	5	1	4230000	88	0.00	0.00	12	0.22	0.00	0.00	4985	20240201	-58.17	2040	20241204	2.21	4985	-58.17	20240201	2040	2.21	20241204	4985	-58.17	20240201	2040	2.21	20241204	0.00	N	469480	100	4 억		3421	N	N	0	N	00	N
150	20241204	121159	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2075	-35	5	-1.66	18678215	8963	121.48	2080	2165	2040	2740	1480	2110	2083.92	0.08	0	375	2140	2125	2110	2095	2080	2117	2087	4	630	100	1470	5	1	4230000	88	0.00	0.00	12	0.21	0.00	0.00	4985	20240201	-58.38	2040	20241204	1.72	4985	-58.38	20240201	2040	1.72	20241204	4985	-58.38	20240201	2040	1.72	20241204	0.00	N	469480	100	4 억		3421	N	N	0	N	00	N
151	20241204	111144	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2115	5	2	0.24	2456420	1167	15.82	2080	2165	2080	2740	1480	2110	2104.90	0.08	0	-146	2140	2125	2110	2095	2080	2117	2087	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-57.57	2080	20241204	1.68	4985	-57.57	20240201	2080	1.68	20241204	4985	-57.57	20240201	2080	1.68	20241204	0.00	N	469480	100	4 억		3421	N	N	0	N	00	N
152	20241204	101147	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2145	35	2	1.66	1660700	791	10.72	2080	2165	2080	2740	1480	2110	2099.49	0.08	0	-98	2140	2125	2110	2095	2080	2117	2087	4	630	100	1470	5	1	4230000	91	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-56.97	2080	20241204	3.12	4985	-56.97	20240201	2080	3.12	20241204	4985	-56.97	20240201	2080	3.12	20241204	0.00	N	469480	100	4 억		3421	N	N	0	N	00	N
153	20241204	091212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.08	0	0	2140	2125	2110	2095	2080	2117	2087	4	630	100	1470	5	1	4230000	89	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.67	2085	20241120	1.20	4985	-57.67	20240201	2085	1.20	20241120	4985	-57.67	20240201	2085	1.20	20241120	0.00	N	469480	100	4 억		3421	N	N	0	N	00	N
154	20241203	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	15553545	7378	789.94	2120	2125	2095	2760	1490	2125	2108.10	0.08	0	187	2185	2155	2140	2110	2095	2147	2102	4	635	100	1480	5	1	4230000	89	0.00	0.00	12	0.17	0.00	0.00	4985	20240201	-57.67	2085	20241120	1.20	4985	-57.67	20240201	2085	1.20	20241120	4985	-57.67	20240201	2085	1.20	20241120	0.00	N	469480	100	4 억		3434	N	N	0	N	00	N
155	20241203	151354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	15542995	7373	789.40	2120	2125	2095	2760	1490	2125	2108.10	0.08	0	182	2185	2155	2140	2110	2095	2147	2102	4	635	100	1480	5	1	4230000	89	0.00	0.00	12	0.17	0.00	0.00	4985	20240201	-57.67	2085	20241120	1.20	4985	-57.67	20240201	2085	1.20	20241120	4985	-57.67	20240201	2085	1.20	20241120	0.00	N	469480	100	4 억		3434	N	N	0	N	00	N
156	20241203	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	15443835	7326	784.37	2120	2125	2095	2760	1490	2125	2108.09	0.08	0	137	2185	2155	2140	2110	2095	2147	2102	4	635	100	1480	5	1	4230000	89	0.00	0.00	12	0.17	0.00	0.00	4985	20240201	-57.67	2085	20241120	1.20	4985	-57.67	20240201	2085	1.20	20241120	4985	-57.67	20240201	2085	1.20	20241120	0.00	N	469480	100	4 억		3434	N	N	0	N	00	N
157	20241203	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	15319405	7267	778.05	2120	2125	2095	2760	1490	2125	2108.08	0.08	0	95	2185	2155	2140	2110	2095	2147	2102	4	635	100	1480	5	1	4230000	89	0.00	0.00	12	0.17	0.00	0.00	4985	20240201	-57.67	2085	20241120	1.20	4985	-57.67	20240201	2085	1.20	20241120	4985	-57.67	20240201	2085	1.20	20241120	0.00	N	469480	100	4 억		3434	N	N	0	N	00	N
158	20241203	121345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	616755	293	31.37	2120	2125	2095	2760	1490	2125	2104.97	0.08	0	38	2185	2155	2140	2110	2095	2147	2102	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-57.47	2085	20241120	1.68	4985	-57.47	20240201	2085	1.68	20241120	4985	-57.47	20240201	2085	1.68	20241120	0.00	N	469480	100	4 억		3434	N	N	0	N	00	N
159	20241203	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	523475	249	26.66	2120	2125	2095	2760	1490	2125	2102.31	0.08	0	-6	2185	2155	2140	2110	2095	2147	2102	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-57.47	2085	20241120	1.68	4985	-57.47	20240201	2085	1.68	20241120	4985	-57.47	20240201	2085	1.68	20241120	0.00	N	469480	100	4 억		3434	N	N	0	N	00	N
160	20241203	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	483205	230	24.63	2120	2125	2095	2760	1490	2125	2100.89	0.08	0	-20	2185	2155	2140	2110	2095	2147	2102	4	635	100	1480	5	1	4230000	89	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-57.67	2085	20241120	1.20	4985	-57.67	20240201	2085	1.20	20241120	4985	-57.67	20240201	2085	1.20	20241120	0.00	N	469480	100	4 억		3434	N	N	0	N	00	N
161	20241203	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.08	0	0	2185	2155	2140	2110	2095	2147	2102	4	635	100	1480	5	1	4230000	90	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-57.37	2085	20241120	1.92	4985	-57.37	20240201	2085	1.92	20241120	4985	-57.37	20240201	2085	1.92	20241120	0.00	N	469480	100	4 억		3434	N	N	0	N	00	N
162	20241202	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	2000355	934	17.69	2170	2170	2125	2745	1485	2115	2141.71	0.08	0	445	2145	2130	2120	2105	2095	2125	2100	4	630	100	1480	5	1	4230000	90	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-57.37	2085	20241120	1.92	4985	-57.37	20240201	2085	1.92	20241120	4985	-57.37	20240201	2085	1.92	20241120	0.00	N	469480	100	4 억		3489	N	N	0	N	00	N
163	20241202	151438	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	1983320	926	17.53	2170	2170	2130	2745	1485	2115	2141.81	0.08	0	439	2145	2130	2120	2105	2095	2125	2100	4	630	100	1480	5	1	4230000	90	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-57.27	2085	20241120	2.16	4985	-57.27	20240201	2085	2.16	20241120	4985	-57.27	20240201	2085	2.16	20241120	0.00	N	469480	100	4 억		3489	N	N	0	N	00	N
164	20241202	141337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	1802270	841	15.93	2170	2170	2130	2745	1485	2115	2143.01	0.08	0	354	2145	2130	2120	2105	2095	2125	2100	4	630	100	1480	5	1	4230000	90	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-57.27	2085	20241120	2.16	4985	-57.27	20240201	2085	2.16	20241120	4985	-57.27	20240201	2085	2.16	20241120	0.00	N	469480	100	4 억		3489	N	N	0	N	00	N
165	20241202	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	25	2	1.18	1616410	754	14.28	2170	2170	2140	2745	1485	2115	2143.78	0.08	0	276	2145	2130	2120	2105	2095	2125	2100	4	630	100	1480	5	1	4230000	91	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-57.07	2085	20241120	2.64	4985	-57.07	20240201	2085	2.64	20241120	4985	-57.07	20240201	2085	2.64	20241120	0.00	N	469480	100	4 억		3489	N	N	0	N	00	N
166	20241202	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	25	2	1.18	1188410	554	10.49	2170	2170	2140	2745	1485	2115	2145.14	0.08	0	196	2145	2130	2120	2105	2095	2125	2100	4	630	100	1480	5	1	4230000	91	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-57.07	2085	20241120	2.64	4985	-57.07	20240201	2085	2.64	20241120	4985	-57.07	20240201	2085	2.64	20241120	0.00	N	469480	100	4 억		3489	N	N	0	N	00	N
167	20241202	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	25	2	1.18	803210	374	7.08	2170	2170	2140	2745	1485	2115	2147.62	0.08	0	116	2145	2130	2120	2105	2095	2125	2100	4	630	100	1480	5	1	4230000	91	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-57.07	2085	20241120	2.64	4985	-57.07	20240201	2085	2.64	20241120	4985	-57.07	20240201	2085	2.64	20241120	0.00	N	469480	100	4 억		3489	N	N	0	N	00	N
168	20241202	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	35	2	1.65	222200	103	1.95	2170	2170	2145	2745	1485	2115	2157.28	0.08	0	50	2145	2130	2120	2105	2095	2125	2100	4	630	100	1480	5	1	4230000	91	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.87	2085	20241120	3.12	4985	-56.87	20240201	2085	3.12	20241120	4985	-56.87	20240201	2085	3.12	20241120	0.00	N	469480	100	4 억		3489	N	N	0	N	00	N
169	20241202	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	50	2	2.36	19515	9	0.17	2170	2170	2165	2745	1485	2115	2168.33	0.08	0	6	2145	2130	2120	2105	2095	2125	2100	4	630	100	1480	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.57	2085	20241120	3.84	4985	-56.57	20240201	2085	3.84	20241120	4985	-56.57	20240201	2085	3.84	20241120	0.00	N	469480	100	4 억		3489	N	N	0	N	00	N