KissMeData/452980/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	161411	57	100.00	KOSDAQ		금융	N	N	N	N		N	1942	4	2	0.21	16033724	8260	25.84	1944	1944	1938	2515	1357	1938	1941.13	5.15	-310	-305	1954	1945	1940	1931	1926	1943	1929	19	577	100	1430	1	1	18905000	367	77.68	0.99	12	0.04	25.00	1966.00	1990	20240530	-2.41	1841	20231222	5.49	1990	-2.41	20240530	1855	4.69	20240105	1990	-2.41	20240530	1855	4.69	20240105	0.00	N	452980	100	18 억		974020	N	N	0	N	00	N
3	20241231	151354	57	100.00	KOSDAQ		금융	N	N	N	N		N	1942	4	2	0.21	16033724	8260	25.84	1944	1944	1938	2515	1357	1938	1941.13	5.15	-310	-305	1954	1945	1940	1931	1926	1943	1929	19	577	100	1430	1	1	18905000	367	77.68	0.99	12	0.04	25.00	1966.00	1990	20240530	-2.41	1841	20231222	5.49	1990	-2.41	20240530	1855	4.69	20240105	1990	-2.41	20240530	1855	4.69	20240105	0.00	N	452980	100	18 억		974020	N	N	0	N	00	N
4	20241231	141403	57	100.00	KOSDAQ		금융	N	N	N	N		N	1942	4	2	0.21	16033724	8260	25.84	1944	1944	1938	2515	1357	1938	1941.13	5.15	-310	-305	1954	1945	1940	1931	1926	1943	1929	19	577	100	1430	1	1	18905000	367	77.68	0.99	12	0.04	25.00	1966.00	1990	20240530	-2.41	1841	20231222	5.49	1990	-2.41	20240530	1855	4.69	20240105	1990	-2.41	20240530	1855	4.69	20240105	0.00	N	452980	100	18 억		974020	N	N	0	N	00	N
5	20241231	131411	57	100.00	KOSDAQ		금융	N	N	N	N		N	1942	4	2	0.21	16033724	8260	25.84	1944	1944	1938	2515	1357	1938	1941.13	5.15	-310	-305	1954	1945	1940	1931	1926	1943	1929	19	577	100	1430	1	1	18905000	367	77.68	0.99	12	0.04	25.00	1966.00	1990	20240530	-2.41	1841	20231222	5.49	1990	-2.41	20240530	1855	4.69	20240105	1990	-2.41	20240530	1855	4.69	20240105	0.00	N	452980	100	18 억		974020	N	N	0	N	00	N
6	20241231	121409	57	100.00	KOSDAQ		금융	N	N	N	N		N	1942	4	2	0.21	16033724	8260	25.84	1944	1944	1938	2515	1357	1938	1941.13	5.15	-310	-305	1954	1945	1940	1931	1926	1943	1929	19	577	100	1430	1	1	18905000	367	77.68	0.99	12	0.04	25.00	1966.00	1990	20240530	-2.41	1841	20231222	5.49	1990	-2.41	20240530	1855	4.69	20240105	1990	-2.41	20240530	1855	4.69	20240105	0.00	N	452980	100	18 억		974020	N	N	0	N	00	N
7	20241231	111409	57	100.00	KOSDAQ		금융	N	N	N	N		N	1942	4	2	0.21	16033724	8260	25.84	1944	1944	1938	2515	1357	1938	1941.13	5.15	-310	-305	1954	1945	1940	1931	1926	1943	1929	19	577	100	1430	1	1	18905000	367	77.68	0.99	12	0.04	25.00	1966.00	1990	20240530	-2.41	1841	20231222	5.49	1990	-2.41	20240530	1855	4.69	20240105	1990	-2.41	20240530	1855	4.69	20240105	0.00	N	452980	100	18 억		974020	N	N	0	N	00	N
8	20241231	101402	57	100.00	KOSDAQ		금융	N	N	N	N		N	1942	4	2	0.21	16033724	8260	25.84	1944	1944	1938	2515	1357	1938	1941.13	5.15	-310	-305	1954	1945	1940	1931	1926	1943	1929	19	577	100	1430	1	1	18905000	367	77.68	0.99	12	0.04	25.00	1966.00	1990	20240530	-2.41	1841	20231222	5.49	1990	-2.41	20240530	1855	4.69	20240105	1990	-2.41	20240530	1855	4.69	20240105	0.00	N	452980	100	18 억		974020	N	N	0	N	00	N
9	20241231	091405	57	100.00	KOSDAQ		금융	N	N	N	N		N	1942	4	2	0.21	16033724	8260	25.84	1944	1944	1938	2515	1357	1938	1941.13	5.15	-310	-305	1954	1945	1940	1931	1926	1943	1929	19	577	100	1430	1	1	18905000	367	77.68	0.99	12	0.04	25.00	1966.00	1990	20240530	-2.41	1841	20231222	5.49	1990	-2.41	20240530	1855	4.69	20240105	1990	-2.41	20240530	1855	4.69	20240105	0.00	N	452980	100	18 억		974020	N	N	0	N	00	N
10	20241230	161356	57	100.00	KOSDAQ		금융	N	N	N	N		N	1942	4	2	0.21	16033724	8260	25.84	1944	1944	1938	2515	1357	1938	1941.13	5.15	0	-305	1954	1945	1940	1931	1926	1943	1929	19	577	100	1430	1	1	18905000	367	77.68	0.99	12	0.04	25.00	1966.00	1990	20240530	-2.41	1841	20231222	5.49	1990	-2.41	20240530	1855	4.69	20240105	1990	-2.41	20240530	1855	4.69	20240105	0.00	N	452980	100	18 억		974330	N	N	0	N	00	N
11	20241230	151405	57	100.00	KOSDAQ		금융	N	N	N	N		N	1943	5	2	0.26	15291880	7878	24.65	1944	1944	1938	2515	1357	1938	1941.09	5.15	0	77	1954	1945	1940	1931	1926	1943	1929	19	577	100	1430	1	1	18905000	367	77.72	0.99	12	0.04	25.00	1966.00	1990	20240530	-2.36	1841	20231222	5.54	1990	-2.36	20240530	1855	4.74	20240105	1990	-2.36	20240530	1855	4.74	20240105	0.00	N	452980	100	18 억		974330	N	N	0	N	00	N
12	20241230	141405	57	100.00	KOSDAQ		금융	N	N	N	N		N	1943	5	2	0.26	15006278	7731	24.19	1944	1944	1938	2515	1357	1938	1941.05	5.15	0	77	1954	1945	1940	1931	1926	1943	1929	19	577	100	1430	1	1	18905000	367	77.72	0.99	12	0.04	25.00	1966.00	1990	20240530	-2.36	1841	20231222	5.54	1990	-2.36	20240530	1855	4.74	20240105	1990	-2.36	20240530	1855	4.74	20240105	0.00	N	452980	100	18 억		974330	N	N	0	N	00	N
13	20241230	131406	57	100.00	KOSDAQ		금융	N	N	N	N		N	1943	5	2	0.26	11549681	5952	18.62	1944	1944	1938	2515	1357	1938	1940.47	5.15	0	-71	1954	1945	1940	1931	1926	1943	1929	19	577	100	1430	1	1	18905000	367	77.72	0.99	12	0.03	25.00	1966.00	1990	20240530	-2.36	1841	20231222	5.54	1990	-2.36	20240530	1855	4.74	20240105	1990	-2.36	20240530	1855	4.74	20240105	0.00	N	452980	100	18 억		974330	N	N	0	N	00	N
14	20241230	121400	57	100.00	KOSDAQ		금융	N	N	N	N		N	1939	1	2	0.05	11518608	5936	18.57	1944	1944	1938	2515	1357	1938	1940.47	5.15	0	-72	1954	1945	1940	1931	1926	1943	1929	19	577	100	1430	1	1	18905000	367	77.56	0.99	12	0.03	25.00	1966.00	1990	20240530	-2.56	1841	20231222	5.32	1990	-2.56	20240530	1855	4.53	20240105	1990	-2.56	20240530	1855	4.53	20240105	0.00	N	452980	100	18 억		974330	N	N	0	N	00	N
15	20241230	111358	57	100.00	KOSDAQ		금융	N	N	N	N		N	1938	0	3	0.00	11421657	5886	18.42	1944	1944	1938	2515	1357	1938	1940.48	5.15	0	-72	1954	1945	1940	1931	1926	1943	1929	19	577	100	1430	1	1	18905000	366	77.52	0.99	12	0.03	25.00	1966.00	1990	20240530	-2.61	1841	20231222	5.27	1990	-2.61	20240530	1855	4.47	20240105	1990	-2.61	20240530	1855	4.47	20240105	0.00	N	452980	100	18 억		974330	N	N	0	N	00	N
16	20241230	101400	57	100.00	KOSDAQ		금융	N	N	N	N		N	1940	2	2	0.10	5217600	2686	8.40	1944	1944	1940	2515	1357	1938	1942.52	5.15	0	-72	1954	1945	1940	1931	1926	1943	1929	19	577	100	1430	1	1	18905000	367	77.60	0.99	12	0.01	25.00	1966.00	1990	20240530	-2.51	1841	20231222	5.38	1990	-2.51	20240530	1855	4.58	20240105	1990	-2.51	20240530	1855	4.58	20240105	0.00	N	452980	100	18 억		974330	N	N	0	N	00	N
17	20241230	091405	57	100.00	KOSDAQ		금융	N	N	N	N		N	1944	6	2	0.31	204120	105	0.33	1944	1944	1944	2515	1357	1938	1944.00	5.15	0	5	1954	1945	1940	1931	1926	1943	1929	19	577	100	1430	1	1	18905000	368	77.76	0.99	12	0.00	25.00	1966.00	1990	20240530	-2.31	1841	20231222	5.59	1990	-2.31	20240530	1855	4.80	20240105	1990	-2.31	20240530	1855	4.80	20240105	0.00	N	452980	100	18 억		974330	N	N	0	N	00	N
18	20241227	161356	57	100.00	KOSDAQ		금융	N	N	N	N		N	1938	-2	5	-0.10	61896618	31962	117.71	1949	1949	1935	2520	1358	1940	1936.57	5.15	0	629	1944	1941	1938	1935	1932	1940	1934	19	580	100	1430	1	1	18905000	366	77.52	0.99	12	0.17	25.00	1966.00	1990	20240530	-2.61	1839	20231219	5.38	1990	-2.61	20240530	1855	4.47	20240105	1990	-2.61	20240530	1845	5.04	20231227	0.00	N	452980	100	18 억		973706	N	N	0	N	00	N
19	20241227	151356	57	100.00	KOSDAQ		금융	N	N	N	N		N	1938	-2	5	-0.10	61022578	31511	116.05	1949	1949	1935	2520	1358	1940	1936.55	5.15	0	1079	1944	1941	1938	1935	1932	1940	1934	19	580	100	1430	1	1	18905000	366	77.52	0.99	12	0.17	25.00	1966.00	1990	20240530	-2.61	1839	20231219	5.38	1990	-2.61	20240530	1855	4.47	20240105	1990	-2.61	20240530	1845	5.04	20231227	0.00	N	452980	100	18 억		973706	N	N	0	N	00	N
20	20241227	141358	57	100.00	KOSDAQ		금융	N	N	N	N		N	1938	-2	5	-0.10	60809287	31401	115.64	1949	1949	1935	2520	1358	1940	1936.54	5.15	0	1069	1944	1941	1938	1935	1932	1940	1934	19	580	100	1430	1	1	18905000	366	77.52	0.99	12	0.17	25.00	1966.00	1990	20240530	-2.61	1839	20231219	5.38	1990	-2.61	20240530	1855	4.47	20240105	1990	-2.61	20240530	1845	5.04	20231227	0.00	N	452980	100	18 억		973706	N	N	0	N	00	N
21	20241227	131356	57	100.00	KOSDAQ		금융	N	N	N	N		N	1940	0	3	0.00	58443927	30181	111.15	1949	1949	1935	2520	1358	1940	1936.45	5.15	0	1069	1944	1941	1938	1935	1932	1940	1934	19	580	100	1430	1	1	18905000	367	77.60	0.99	12	0.16	25.00	1966.00	1990	20240530	-2.51	1839	20231219	5.49	1990	-2.51	20240530	1855	4.58	20240105	1990	-2.51	20240530	1845	5.15	20231227	0.00	N	452980	100	18 억		973706	N	N	0	N	00	N
22	20241227	121357	57	100.00	KOSDAQ		금융	N	N	N	N		N	1937	-3	5	-0.15	46663613	24100	88.76	1949	1949	1935	2520	1358	1940	1936.25	5.15	0	357	1944	1941	1938	1935	1932	1940	1934	19	580	100	1430	1	1	18905000	366	77.48	0.99	12	0.13	25.00	1966.00	1990	20240530	-2.66	1839	20231219	5.33	1990	-2.66	20240530	1855	4.42	20240105	1990	-2.66	20240530	1845	4.99	20231227	0.00	N	452980	100	18 억		973706	N	N	0	N	00	N
23	20241227	111355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1936	-4	5	-0.21	39802759	20558	75.71	1949	1949	1935	2520	1358	1940	1936.12	5.15	0	433	1944	1941	1938	1935	1932	1940	1934	19	580	100	1430	1	1	18905000	366	77.44	0.98	12	0.11	25.00	1966.00	1990	20240530	-2.71	1839	20231219	5.27	1990	-2.71	20240530	1855	4.37	20240105	1990	-2.71	20240530	1845	4.93	20231227	0.00	N	452980	100	18 억		973706	N	N	0	N	00	N
24	20241227	101356	57	100.00	KOSDAQ		금융	N	N	N	N		N	1944	4	2	0.21	19435684	10039	36.97	1949	1949	1935	2520	1358	1940	1936.02	5.15	0	619	1944	1941	1938	1935	1932	1940	1934	19	580	100	1430	1	1	18905000	368	77.76	0.99	12	0.05	25.00	1966.00	1990	20240530	-2.31	1839	20231219	5.71	1990	-2.31	20240530	1855	4.80	20240105	1990	-2.31	20240530	1845	5.37	20231227	0.00	N	452980	100	18 억		973706	N	N	0	N	00	N
25	20241227	091400	57	100.00	KOSDAQ		금융	N	N	N	N		N	1936	-4	5	-0.21	11261844	5817	21.42	1949	1949	1935	2520	1358	1940	1936.02	5.15	0	619	1944	1941	1938	1935	1932	1940	1934	19	580	100	1430	1	1	18905000	366	77.44	0.98	12	0.03	25.00	1966.00	1990	20240530	-2.71	1839	20231219	5.27	1990	-2.71	20240530	1855	4.37	20240105	1990	-2.71	20240530	1845	4.93	20231227	0.00	N	452980	100	18 억		973706	N	N	0	N	00	N
26	20241226	161350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1940	-1	5	-0.05	52598978	27153	43.97	1941	1941	1935	2520	1359	1941	1937.13	5.15	0	-6525	1943	1941	1939	1937	1935	1943	1939	19	579	100	1430	1	1	18905000	367	77.60	0.99	12	0.14	25.00	1966.00	1990	20240530	-2.51	1839	20231219	5.49	1990	-2.51	20240530	1855	4.58	20240105	1990	-2.51	20240530	1844	5.21	20231226	0.00	N	452980	100	18 억		973973	N	N	0	N	00	N
27	20241226	151347	57	100.00	KOSDAQ		금융	N	N	N	N		N	1937	-4	5	-0.21	52331669	27015	43.74	1941	1941	1935	2520	1359	1941	1937.13	5.15	0	-6460	1943	1941	1939	1937	1935	1943	1939	19	579	100	1430	1	1	18905000	366	77.48	0.99	12	0.14	25.00	1966.00	1990	20240530	-2.66	1839	20231219	5.33	1990	-2.66	20240530	1855	4.42	20240105	1990	-2.66	20240530	1844	5.04	20231226	0.00	N	452980	100	18 억		973973	N	N	0	N	00	N
28	20241226	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1937	-4	5	-0.21	49668125	25640	41.52	1941	1941	1935	2520	1359	1941	1937.13	5.15	0	-5443	1943	1941	1939	1937	1935	1943	1939	19	579	100	1430	1	1	18905000	366	77.48	0.99	12	0.14	25.00	1966.00	1990	20240530	-2.66	1839	20231219	5.33	1990	-2.66	20240530	1855	4.42	20240105	1990	-2.66	20240530	1844	5.04	20231226	0.00	N	452980	100	18 억		973973	N	N	0	N	00	N
29	20241226	131347	57	100.00	KOSDAQ		금융	N	N	N	N		N	1937	-4	5	-0.21	41237021	21289	34.47	1941	1941	1935	2520	1359	1941	1937.01	5.15	0	-4403	1943	1941	1939	1937	1935	1943	1939	19	579	100	1430	1	1	18905000	366	77.48	0.99	12	0.11	25.00	1966.00	1990	20240530	-2.66	1839	20231219	5.33	1990	-2.66	20240530	1855	4.42	20240105	1990	-2.66	20240530	1844	5.04	20231226	0.00	N	452980	100	18 억		973973	N	N	0	N	00	N
30	20241226	121344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1937	-4	5	-0.21	38112600	19676	31.86	1941	1941	1935	2520	1359	1941	1937.01	5.15	0	-3385	1943	1941	1939	1937	1935	1943	1939	19	579	100	1430	1	1	18905000	366	77.48	0.99	12	0.10	25.00	1966.00	1990	20240530	-2.66	1839	20231219	5.33	1990	-2.66	20240530	1855	4.42	20240105	1990	-2.66	20240530	1844	5.04	20231226	0.00	N	452980	100	18 억		973973	N	N	0	N	00	N
31	20241226	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1937	-4	5	-0.21	23204727	11980	19.40	1941	1941	1935	2520	1359	1941	1936.96	5.15	0	-2241	1943	1941	1939	1937	1935	1943	1939	19	579	100	1430	1	1	18905000	366	77.48	0.99	12	0.06	25.00	1966.00	1990	20240530	-2.66	1839	20231219	5.33	1990	-2.66	20240530	1855	4.42	20240105	1990	-2.66	20240530	1844	5.04	20231226	0.00	N	452980	100	18 억		973973	N	N	0	N	00	N
32	20241226	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1937	-4	5	-0.21	21215428	10953	17.74	1941	1941	1935	2520	1359	1941	1936.95	5.15	0	-1214	1943	1941	1939	1937	1935	1943	1939	19	579	100	1430	1	1	18905000	366	77.48	0.99	12	0.06	25.00	1966.00	1990	20240530	-2.66	1839	20231219	5.33	1990	-2.66	20240530	1855	4.42	20240105	1990	-2.66	20240530	1844	5.04	20231226	0.00	N	452980	100	18 억		973973	N	N	0	N	00	N
33	20241226	091341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1940	-1	5	-0.05	1363881	703	1.14	1941	1941	1940	2520	1359	1941	1940.09	5.15	0	-161	1943	1941	1939	1937	1935	1943	1939	19	579	100	1430	1	1	18905000	367	77.60	0.99	12	0.00	25.00	1966.00	1990	20240530	-2.51	1839	20231219	5.49	1990	-2.51	20240530	1855	4.58	20240105	1990	-2.51	20240530	1844	5.21	20231226	0.00	N	452980	100	18 억		973973	N	N	0	N	00	N
34	20241224	161343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1941	2	2	0.10	119745717	61758	52.82	1940	1941	1937	2520	1358	1939	1938.95	5.15	0	-4266	1954	1946	1942	1934	1930	1944	1932	19	581	100	1430	1	1	18905000	367	77.64	0.99	12	0.33	25.00	1966.00	1990	20240530	-2.46	1839	20231219	5.55	1990	-2.46	20240530	1855	4.64	20240105	1990	-2.46	20240530	1844	5.26	20231226	0.00	N	452980	100	18 억		974391	N	N	0	N	00	N
35	20241224	151344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1939	0	3	0.00	117572938	60637	51.87	1940	1941	1937	2520	1358	1939	1938.96	5.15	0	-4267	1954	1946	1942	1934	1930	1944	1932	19	581	100	1430	1	1	18905000	367	77.56	0.99	12	0.32	25.00	1966.00	1990	20240530	-2.56	1839	20231219	5.44	1990	-2.56	20240530	1855	4.53	20240105	1990	-2.56	20240530	1844	5.15	20231226	0.00	N	452980	100	18 억		974391	N	N	0	N	00	N
36	20241224	141341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1938	-1	5	-0.05	116282107	59971	51.30	1940	1941	1937	2520	1358	1939	1938.97	5.15	0	-3668	1954	1946	1942	1934	1930	1944	1932	19	581	100	1430	1	1	18905000	366	77.52	0.99	12	0.32	25.00	1966.00	1990	20240530	-2.61	1839	20231219	5.38	1990	-2.61	20240530	1855	4.47	20240105	1990	-2.61	20240530	1844	5.10	20231226	0.00	N	452980	100	18 억		974391	N	N	0	N	00	N
37	20241224	131343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1938	-1	5	-0.05	85468695	44076	37.70	1940	1941	1937	2520	1358	1939	1939.12	5.15	0	-2985	1954	1946	1942	1934	1930	1944	1932	19	581	100	1430	1	1	18905000	366	77.52	0.99	12	0.23	25.00	1966.00	1990	20240530	-2.61	1839	20231219	5.38	1990	-2.61	20240530	1855	4.47	20240105	1990	-2.61	20240530	1844	5.10	20231226	0.00	N	452980	100	18 억		974391	N	N	0	N	00	N
38	20241224	121345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1939	0	3	0.00	74174420	38251	32.72	1940	1941	1937	2520	1358	1939	1939.15	5.15	0	-2301	1954	1946	1942	1934	1930	1944	1932	19	581	100	1430	1	1	18905000	367	77.56	0.99	12	0.20	25.00	1966.00	1990	20240530	-2.56	1839	20231219	5.44	1990	-2.56	20240530	1855	4.53	20240105	1990	-2.56	20240530	1844	5.15	20231226	0.00	N	452980	100	18 억		974391	N	N	0	N	00	N
39	20241224	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1938	-1	5	-0.05	72953271	37621	32.18	1940	1941	1937	2520	1358	1939	1939.16	5.15	0	-1672	1954	1946	1942	1934	1930	1944	1932	19	581	100	1430	1	1	18905000	366	77.52	0.99	12	0.20	25.00	1966.00	1990	20240530	-2.61	1839	20231219	5.38	1990	-2.61	20240530	1855	4.47	20240105	1990	-2.61	20240530	1844	5.10	20231226	0.00	N	452980	100	18 억		974391	N	N	0	N	00	N
40	20241224	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	1937	-2	5	-0.10	63902637	32949	28.18	1940	1941	1937	2520	1358	1939	1939.44	5.15	0	-979	1954	1946	1942	1934	1930	1944	1932	19	581	100	1430	1	1	18905000	366	77.48	0.99	12	0.17	25.00	1966.00	1990	20240530	-2.66	1839	20231219	5.33	1990	-2.66	20240530	1855	4.42	20240105	1990	-2.66	20240530	1844	5.04	20231226	0.00	N	452980	100	18 억		974391	N	N	0	N	00	N
41	20241224	091350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1938	-1	5	-0.05	61668535	31796	27.20	1940	1941	1938	2520	1358	1939	1939.51	5.15	0	-326	1954	1946	1942	1934	1930	1944	1932	19	581	100	1430	1	1	18905000	366	77.52	0.99	12	0.17	25.00	1966.00	1990	20240530	-2.61	1839	20231219	5.38	1990	-2.61	20240530	1855	4.47	20240105	1990	-2.61	20240530	1844	5.10	20231226	0.00	N	452980	100	18 억		974391	N	N	0	N	00	N
42	20241223	161333	57	100.00	KOSDAQ		금융	N	N	N	N		N	1939	-8	5	-0.41	226888265	116911	513.78	1950	1950	1938	2530	1363	1947	1940.69	5.16	0	-4758	1953	1949	1945	1941	1937	1948	1940	19	583	100	1440	1	1	18905000	367	77.56	0.99	12	0.62	25.00	1966.00	1990	20240530	-2.56	1839	20231219	5.44	1990	-2.56	20240530	1855	4.53	20240105	1990	-2.56	20240530	1844	5.15	20231226	0.00	N	452980	100	18 억		975302	N	N	0	N	00	N
43	20241223	151337	57	100.00	KOSDAQ		금융	N	N	N	N		N	1939	-8	5	-0.41	226655285	116791	513.25	1950	1950	1938	2530	1363	1947	1940.69	5.16	0	-4803	1953	1949	1945	1941	1937	1948	1940	19	583	100	1440	1	1	18905000	367	77.56	0.99	12	0.62	25.00	1966.00	1990	20240530	-2.56	1839	20231219	5.44	1990	-2.56	20240530	1855	4.53	20240105	1990	-2.56	20240530	1844	5.15	20231226	0.00	N	452980	100	18 억		975302	N	N	0	N	00	N
44	20241223	141333	57	100.00	KOSDAQ		금융	N	N	N	N		N	1940	-7	5	-0.36	210423252	108417	476.45	1950	1950	1938	2530	1363	1947	1940.87	5.16	0	-4206	1953	1949	1945	1941	1937	1948	1940	19	583	100	1440	1	1	18905000	367	77.60	0.99	12	0.57	25.00	1966.00	1990	20240530	-2.51	1839	20231219	5.49	1990	-2.51	20240530	1855	4.58	20240105	1990	-2.51	20240530	1844	5.21	20231226	0.00	N	452980	100	18 억		975302	N	N	0	N	00	N
45	20241223	131332	57	100.00	KOSDAQ		금융	N	N	N	N		N	1939	-8	5	-0.41	204537689	105385	463.13	1950	1950	1938	2530	1363	1947	1940.86	5.16	0	-3253	1953	1949	1945	1941	1937	1948	1940	19	583	100	1440	1	1	18905000	367	77.56	0.99	12	0.56	25.00	1966.00	1990	20240530	-2.56	1839	20231219	5.44	1990	-2.56	20240530	1855	4.53	20240105	1990	-2.56	20240530	1844	5.15	20231226	0.00	N	452980	100	18 억		975302	N	N	0	N	00	N
46	20241223	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	1938	-9	5	-0.46	169879995	87517	384.61	1950	1950	1938	2530	1363	1947	1941.11	5.16	0	-2555	1953	1949	1945	1941	1937	1948	1940	19	583	100	1440	1	1	18905000	366	77.52	0.99	12	0.46	25.00	1966.00	1990	20240530	-2.61	1839	20231219	5.38	1990	-2.61	20240530	1855	4.47	20240105	1990	-2.61	20240530	1844	5.10	20231226	0.00	N	452980	100	18 억		975302	N	N	0	N	00	N
47	20241223	111330	57	100.00	KOSDAQ		금융	N	N	N	N		N	1939	-8	5	-0.41	124784965	64262	282.41	1950	1950	1938	2530	1363	1947	1941.82	5.16	0	-1558	1953	1949	1945	1941	1937	1948	1940	19	583	100	1440	1	1	18905000	367	77.56	0.99	12	0.34	25.00	1966.00	1990	20240530	-2.56	1839	20231219	5.44	1990	-2.56	20240530	1855	4.53	20240105	1990	-2.56	20240530	1844	5.15	20231226	0.00	N	452980	100	18 억		975302	N	N	0	N	00	N
48	20241223	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1939	-8	5	-0.41	33082732	17050	74.93	1950	1950	1938	2530	1363	1947	1940.34	5.16	0	-564	1953	1949	1945	1941	1937	1948	1940	19	583	100	1440	1	1	18905000	367	77.56	0.99	12	0.09	25.00	1966.00	1990	20240530	-2.56	1839	20231219	5.44	1990	-2.56	20240530	1855	4.53	20240105	1990	-2.56	20240530	1844	5.15	20231226	0.00	N	452980	100	18 억		975302	N	N	0	N	00	N
49	20241223	091330	57	100.00	KOSDAQ		금융	N	N	N	N		N	1942	-5	5	-0.26	458655	236	1.04	1950	1950	1942	2530	1363	1947	1943.45	5.16	0	-25	1953	1949	1945	1941	1937	1948	1940	19	583	100	1440	1	1	18905000	367	77.68	0.99	12	0.00	25.00	1966.00	1990	20240530	-2.41	1839	20231219	5.60	1990	-2.41	20240530	1855	4.69	20240105	1990	-2.41	20240530	1844	5.31	20231226	0.00	N	452980	100	18 억		975302	N	N	0	N	00	N
50	20241220	161324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	3	2	0.15	44190947	22755	217.73	1949	1949	1941	2525	1361	1944	1942.03	5.16	0	-28	1954	1949	1945	1940	1936	1947	1938	19	581	100	1430	1	1	18905000	368	77.88	0.99	12	0.12	25.00	1966.00	1990	20240530	-2.16	1839	20231219	5.87	1990	-2.16	20240530	1855	4.96	20240105	1990	-2.16	20240530	1841	5.76	20231222	0.00	N	452980	100	18 억		975335	N	N	0	N	00	N
51	20241220	151328	57	100.00	KOSDAQ		금융	N	N	N	N		N	1941	-3	5	-0.15	44189000	22754	217.72	1949	1949	1941	2525	1361	1944	1942.03	5.16	0	-28	1954	1949	1945	1940	1936	1947	1938	19	581	100	1430	1	1	18905000	367	77.64	0.99	12	0.12	25.00	1966.00	1990	20240530	-2.46	1839	20231219	5.55	1990	-2.46	20240530	1855	4.64	20240105	1990	-2.46	20240530	1841	5.43	20231222	0.00	N	452980	100	18 억		975335	N	N	0	N	00	N
52	20241220	141326	57	100.00	KOSDAQ		금융	N	N	N	N		N	1943	-1	5	-0.05	16375709	8429	80.65	1949	1949	1942	2525	1361	1944	1942.78	5.16	0	60	1954	1949	1945	1940	1936	1947	1938	19	581	100	1430	1	1	18905000	367	77.72	0.99	12	0.04	25.00	1966.00	1990	20240530	-2.36	1839	20231219	5.66	1990	-2.36	20240530	1855	4.74	20240105	1990	-2.36	20240530	1841	5.54	20231222	0.00	N	452980	100	18 억		975335	N	N	0	N	00	N
53	20241220	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	1942	-2	5	-0.10	10636217	5475	52.39	1949	1949	1942	2525	1361	1944	1942.69	5.16	0	47	1954	1949	1945	1940	1936	1947	1938	19	581	100	1430	1	1	18905000	367	77.68	0.99	12	0.03	25.00	1966.00	1990	20240530	-2.41	1839	20231219	5.60	1990	-2.41	20240530	1855	4.69	20240105	1990	-2.41	20240530	1841	5.49	20231222	0.00	N	452980	100	18 억		975335	N	N	0	N	00	N
54	20241220	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	1943	-1	5	-0.05	6020330	3099	29.65	1949	1949	1942	2525	1361	1944	1942.67	5.16	0	47	1954	1949	1945	1940	1936	1947	1938	19	581	100	1430	1	1	18905000	367	77.72	0.99	12	0.02	25.00	1966.00	1990	20240530	-2.36	1839	20231219	5.66	1990	-2.36	20240530	1855	4.74	20240105	1990	-2.36	20240530	1841	5.54	20231222	0.00	N	452980	100	18 억		975335	N	N	0	N	00	N
55	20241220	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	1942	-2	5	-0.10	2771802	1427	13.65	1949	1949	1942	2525	1361	1944	1942.40	5.16	0	47	1954	1949	1945	1940	1936	1947	1938	19	581	100	1430	1	1	18905000	367	77.68	0.99	12	0.01	25.00	1966.00	1990	20240530	-2.41	1839	20231219	5.60	1990	-2.41	20240530	1855	4.69	20240105	1990	-2.41	20240530	1841	5.49	20231222	0.00	N	452980	100	18 억		975335	N	N	0	N	00	N
56	20241220	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1942	-2	5	-0.10	2299895	1184	11.33	1949	1949	1942	2525	1361	1944	1942.48	5.16	0	47	1954	1949	1945	1940	1936	1947	1938	19	581	100	1430	1	1	18905000	367	77.68	0.99	12	0.01	25.00	1966.00	1990	20240530	-2.41	1839	20231219	5.60	1990	-2.41	20240530	1855	4.69	20240105	1990	-2.41	20240530	1841	5.49	20231222	0.00	N	452980	100	18 억		975335	N	N	0	N	00	N
57	20241220	091326	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	5	2	0.26	9745	5	0.05	1949	1949	1949	2525	1361	1944	1949.00	5.16	0	5	1954	1949	1945	1940	1936	1947	1938	19	581	100	1430	1	1	18905000	368	77.96	0.99	12	0.00	25.00	1966.00	1990	20240530	-2.06	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	1990	-2.06	20240530	1841	5.87	20231222	0.00	N	452980	100	18 억		975335	N	N	0	N	00	N
58	20241219	161319	57	100.00	KOSDAQ		금융	N	N	N	N		N	1944	0	3	0.00	20306338	10451	59.95	1950	1950	1941	2525	1361	1944	1943.00	5.16	0	-409	1954	1948	1944	1938	1934	1947	1937	19	581	100	1430	1	1	18905000	368	77.76	0.99	12	0.06	25.00	1966.00	1990	20240530	-2.31	1839	20231219	5.71	1990	-2.31	20240530	1855	4.80	20240105	1990	-2.31	20240530	1839	5.71	20231219	0.00	N	452980	100	18 억		975449	N	N	0	N	00	N
59	20241219	151318	57	100.00	KOSDAQ		금융	N	N	N	N		N	1945	1	2	0.05	17384503	8948	51.33	1950	1950	1941	2525	1361	1944	1942.84	5.16	0	-406	1954	1948	1944	1938	1934	1947	1937	19	581	100	1430	1	1	18905000	368	77.80	0.99	12	0.05	25.00	1966.00	1990	20240530	-2.26	1839	20231219	5.76	1990	-2.26	20240530	1855	4.85	20240105	1990	-2.26	20240530	1839	5.76	20231219	0.00	N	452980	100	18 억		975449	N	N	0	N	00	N
60	20241219	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	1943	-1	5	-0.05	13826994	7118	40.83	1950	1950	1941	2525	1361	1944	1942.54	5.16	0	-354	1954	1948	1944	1938	1934	1947	1937	19	581	100	1430	1	1	18905000	367	77.72	0.99	12	0.04	25.00	1966.00	1990	20240530	-2.36	1839	20231219	5.66	1990	-2.36	20240530	1855	4.74	20240105	1990	-2.36	20240530	1839	5.66	20231219	0.00	N	452980	100	18 억		975449	N	N	0	N	00	N
61	20241219	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	1943	-1	5	-0.05	12229848	6296	36.11	1950	1950	1941	2525	1361	1944	1942.48	5.16	0	-246	1954	1948	1944	1938	1934	1947	1937	19	581	100	1430	1	1	18905000	367	77.72	0.99	12	0.03	25.00	1966.00	1990	20240530	-2.36	1839	20231219	5.66	1990	-2.36	20240530	1855	4.74	20240105	1990	-2.36	20240530	1839	5.66	20231219	0.00	N	452980	100	18 억		975449	N	N	0	N	00	N
62	20241219	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	1942	-2	5	-0.10	7123762	3668	21.04	1950	1950	1941	2525	1361	1944	1942.14	5.16	0	-196	1954	1948	1944	1938	1934	1947	1937	19	581	100	1430	1	1	18905000	367	77.68	0.99	12	0.02	25.00	1966.00	1990	20240530	-2.41	1839	20231219	5.60	1990	-2.41	20240530	1855	4.69	20240105	1990	-2.41	20240530	1839	5.60	20231219	0.00	N	452980	100	18 억		975449	N	N	0	N	00	N
63	20241219	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	1941	-3	5	-0.15	4553664	2345	13.45	1950	1950	1941	2525	1361	1944	1941.86	5.16	0	-143	1954	1948	1944	1938	1934	1947	1937	19	581	100	1430	1	1	18905000	367	77.64	0.99	12	0.01	25.00	1966.00	1990	20240530	-2.46	1839	20231219	5.55	1990	-2.46	20240530	1855	4.64	20240105	1990	-2.46	20240530	1839	5.55	20231219	0.00	N	452980	100	18 억		975449	N	N	0	N	00	N
64	20241219	101311	57	100.00	KOSDAQ		금융	N	N	N	N		N	1942	-2	5	-0.10	1450466	747	4.28	1950	1950	1941	2525	1361	1944	1941.72	5.16	0	-39	1954	1948	1944	1938	1934	1947	1937	19	581	100	1430	1	1	18905000	367	77.68	0.99	12	0.00	25.00	1966.00	1990	20240530	-2.41	1839	20231219	5.60	1990	-2.41	20240530	1855	4.69	20240105	1990	-2.41	20240530	1839	5.60	20231219	0.00	N	452980	100	18 억		975449	N	N	0	N	00	N
65	20241219	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	1941	-3	5	-0.15	824976	425	2.44	1950	1950	1941	2525	1361	1944	1941.12	5.16	0	5	1954	1948	1944	1938	1934	1947	1937	19	581	100	1430	1	1	18905000	367	77.64	0.99	12	0.00	25.00	1966.00	1990	20240530	-2.46	1839	20231219	5.55	1990	-2.46	20240530	1855	4.64	20240105	1990	-2.46	20240530	1839	5.55	20231219	0.00	N	452980	100	18 억		975449	N	N	0	N	00	N
66	20241218	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	1944	-1	5	-0.05	33874709	17434	278.05	1950	1950	1940	2525	1362	1945	1943.03	5.16	0	-282	1957	1950	1946	1939	1935	1949	1938	19	580	100	1430	1	1	18905000	368	77.76	0.99	12	0.09	25.00	1966.00	1990	20240530	-2.31	1839	20231219	5.71	1990	-2.31	20240530	1855	4.80	20240105	1990	-2.31	20240530	1839	5.71	20231219	0.00	N	452980	100	18 억		975436	N	N	0	N	00	N
67	20241218	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	1944	-1	5	-0.05	32896877	16931	270.03	1950	1950	1940	2525	1362	1945	1943.00	5.16	0	-279	1957	1950	1946	1939	1935	1949	1938	19	580	100	1430	1	1	18905000	368	77.76	0.99	12	0.09	25.00	1966.00	1990	20240530	-2.31	1839	20231219	5.71	1990	-2.31	20240530	1855	4.80	20240105	1990	-2.31	20240530	1839	5.71	20231219	0.00	N	452980	100	18 억		975436	N	N	0	N	00	N
68	20241218	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	1943	-2	5	-0.10	24295294	12506	199.46	1950	1950	1940	2525	1362	1945	1942.69	5.16	0	-299	1957	1950	1946	1939	1935	1949	1938	19	580	100	1430	1	1	18905000	367	77.72	0.99	12	0.07	25.00	1966.00	1990	20240530	-2.36	1839	20231219	5.66	1990	-2.36	20240530	1855	4.74	20240105	1990	-2.36	20240530	1839	5.66	20231219	0.00	N	452980	100	18 억		975436	N	N	0	N	00	N
69	20241218	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	1943	-2	5	-0.10	15639229	8051	128.41	1950	1950	1940	2525	1362	1945	1942.52	5.16	0	-249	1957	1950	1946	1939	1935	1949	1938	19	580	100	1430	1	1	18905000	367	77.72	0.99	12	0.04	25.00	1966.00	1990	20240530	-2.36	1839	20231219	5.66	1990	-2.36	20240530	1855	4.74	20240105	1990	-2.36	20240530	1839	5.66	20231219	0.00	N	452980	100	18 억		975436	N	N	0	N	00	N
70	20241218	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	1943	-2	5	-0.10	14900233	7671	122.34	1950	1950	1940	2525	1362	1945	1942.41	5.16	0	-197	1957	1950	1946	1939	1935	1949	1938	19	580	100	1430	1	1	18905000	367	77.72	0.99	12	0.04	25.00	1966.00	1990	20240530	-2.36	1839	20231219	5.66	1990	-2.36	20240530	1855	4.74	20240105	1990	-2.36	20240530	1839	5.66	20231219	0.00	N	452980	100	18 억		975436	N	N	0	N	00	N
71	20241218	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	1945	0	3	0.00	2267160	1165	18.58	1950	1950	1945	2525	1362	1945	1946.06	5.16	0	-147	1957	1950	1946	1939	1935	1949	1938	19	580	100	1430	1	1	18905000	368	77.80	0.99	12	0.01	25.00	1966.00	1990	20240530	-2.26	1839	20231219	5.76	1990	-2.26	20240530	1855	4.85	20240105	1990	-2.26	20240530	1839	5.76	20231219	0.00	N	452980	100	18 억		975436	N	N	0	N	00	N
72	20241218	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	1946	1	2	0.05	443860	228	3.64	1950	1950	1945	2525	1362	1945	1946.75	5.16	0	-41	1957	1950	1946	1939	1935	1949	1938	19	580	100	1430	1	1	18905000	368	77.84	0.99	12	0.00	25.00	1966.00	1990	20240530	-2.21	1839	20231219	5.82	1990	-2.21	20240530	1855	4.91	20240105	1990	-2.21	20240530	1839	5.82	20231219	0.00	N	452980	100	18 억		975436	N	N	0	N	00	N
73	20241218	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	5	2	0.26	9750	5	0.08	1950	1950	1950	2525	1362	1945	1950.00	5.16	0	5	1957	1950	1946	1939	1935	1949	1938	19	580	100	1430	1	1	18905000	369	78.00	0.99	12	0.00	25.00	1966.00	1990	20240530	-2.01	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	1990	-2.01	20240530	1839	6.04	20231219	0.00	N	452980	100	18 억		975436	N	N	0	N	00	N
74	20241217	161312	57	100.00	KOSDAQ		금융	N	N	N	N		N	1945	-2	5	-0.10	12192811	6270	36.68	1950	1953	1942	2530	1363	1947	1944.63	5.16	0	-239	1954	1950	1946	1942	1938	1948	1940	19	583	100	1440	1	1	18905000	368	77.80	0.99	12	0.03	25.00	1966.00	1990	20240530	-2.26	1839	20231219	5.76	1990	-2.26	20240530	1855	4.85	20240105	1990	-2.26	20240530	1839	5.76	20231219	0.00	N	452980	100	18 억		975380	N	N	0	N	00	N
75	20241217	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	1945	-2	5	-0.10	12186976	6267	36.66	1950	1953	1942	2530	1363	1947	1944.63	5.16	0	-236	1954	1950	1946	1942	1938	1948	1940	19	583	100	1440	1	1	18905000	368	77.80	0.99	12	0.03	25.00	1966.00	1990	20240530	-2.26	1839	20231219	5.76	1990	-2.26	20240530	1855	4.85	20240105	1990	-2.26	20240530	1839	5.76	20231219	0.00	N	452980	100	18 억		975380	N	N	0	N	00	N
76	20241217	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	1945	-2	5	-0.10	7931236	4079	23.86	1950	1953	1942	2530	1363	1947	1944.41	5.16	0	-182	1954	1950	1946	1942	1938	1948	1940	19	583	100	1440	1	1	18905000	368	77.80	0.99	12	0.02	25.00	1966.00	1990	20240530	-2.26	1839	20231219	5.76	1990	-2.26	20240530	1855	4.85	20240105	1990	-2.26	20240530	1839	5.76	20231219	0.00	N	452980	100	18 억		975380	N	N	0	N	00	N
77	20241217	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	1945	-2	5	-0.10	7160913	3683	21.54	1950	1953	1942	2530	1363	1947	1944.32	5.16	0	-129	1954	1950	1946	1942	1938	1948	1940	19	583	100	1440	1	1	18905000	368	77.80	0.99	12	0.02	25.00	1966.00	1990	20240530	-2.26	1839	20231219	5.76	1990	-2.26	20240530	1855	4.85	20240105	1990	-2.26	20240530	1839	5.76	20231219	0.00	N	452980	100	18 억		975380	N	N	0	N	00	N
78	20241217	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	1944	-3	5	-0.15	6287588	3234	18.92	1950	1953	1942	2530	1363	1947	1944.21	5.16	0	-77	1954	1950	1946	1942	1938	1948	1940	19	583	100	1440	1	1	18905000	368	77.76	0.99	12	0.02	25.00	1966.00	1990	20240530	-2.31	1839	20231219	5.71	1990	-2.31	20240530	1855	4.80	20240105	1990	-2.31	20240530	1839	5.71	20231219	0.00	N	452980	100	18 억		975380	N	N	0	N	00	N
79	20241217	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1944	-3	5	-0.15	5186534	2668	15.61	1950	1953	1942	2530	1363	1947	1943.98	5.16	0	-24	1954	1950	1946	1942	1938	1948	1940	19	583	100	1440	1	1	18905000	368	77.76	0.99	12	0.01	25.00	1966.00	1990	20240530	-2.31	1839	20231219	5.71	1990	-2.31	20240530	1855	4.80	20240105	1990	-2.31	20240530	1839	5.71	20231219	0.00	N	452980	100	18 억		975380	N	N	0	N	00	N
80	20241217	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	1943	-4	5	-0.21	4144556	2132	12.47	1950	1953	1942	2530	1363	1947	1943.98	5.16	0	31	1954	1950	1946	1942	1938	1948	1940	19	583	100	1440	1	1	18905000	367	77.72	0.99	12	0.01	25.00	1966.00	1990	20240530	-2.36	1839	20231219	5.66	1990	-2.36	20240530	1855	4.74	20240105	1990	-2.36	20240530	1839	5.66	20231219	0.00	N	452980	100	18 억		975380	N	N	0	N	00	N
81	20241217	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1942	-5	5	-0.26	3410092	1754	10.26	1950	1953	1942	2530	1363	1947	1944.18	5.16	0	61	1954	1950	1946	1942	1938	1948	1940	19	583	100	1440	1	1	18905000	367	77.68	0.99	12	0.01	25.00	1966.00	1990	20240530	-2.41	1839	20231219	5.60	1990	-2.41	20240530	1855	4.69	20240105	1990	-2.41	20240530	1839	5.60	20231219	0.00	N	452980	100	18 억		975380	N	N	0	N	00	N
82	20241216	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	0	3	0.00	33249046	17095	40.67	1950	1950	1942	2530	1363	1947	1944.96	5.16	0	-367	1955	1951	1947	1943	1939	1949	1941	19	583	100	1440	1	1	18905000	368	77.88	0.99	12	0.09	25.00	1966.00	1990	20240530	-2.16	1839	20231219	5.87	1990	-2.16	20240530	1855	4.96	20240105	1990	-2.16	20240530	1839	5.87	20231219	0.00	N	452980	100	18 억		975452	N	N	0	N	00	N
83	20241216	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	1945	-2	5	-0.10	33223741	17082	40.64	1950	1950	1942	2530	1363	1947	1944.96	5.16	0	-364	1955	1951	1947	1943	1939	1949	1941	19	583	100	1440	1	1	18905000	368	77.80	0.99	12	0.09	25.00	1966.00	1990	20240530	-2.26	1839	20231219	5.76	1990	-2.26	20240530	1855	4.85	20240105	1990	-2.26	20240530	1839	5.76	20231219	0.00	N	452980	100	18 억		975452	N	N	0	N	00	N
84	20241216	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	1946	-1	5	-0.05	32554463	16738	39.82	1950	1950	1942	2530	1363	1947	1944.94	5.16	0	-315	1955	1951	1947	1943	1939	1949	1941	19	583	100	1440	1	1	18905000	368	77.84	0.99	12	0.09	25.00	1966.00	1990	20240530	-2.21	1839	20231219	5.82	1990	-2.21	20240530	1855	4.91	20240105	1990	-2.21	20240530	1839	5.82	20231219	0.00	N	452980	100	18 억		975452	N	N	0	N	00	N
85	20241216	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	1945	-2	5	-0.10	30959505	15918	37.87	1950	1950	1942	2530	1363	1947	1944.94	5.16	0	-265	1955	1951	1947	1943	1939	1949	1941	19	583	100	1440	1	1	18905000	368	77.80	0.99	12	0.08	25.00	1966.00	1990	20240530	-2.26	1839	20231219	5.76	1990	-2.26	20240530	1855	4.85	20240105	1990	-2.26	20240530	1839	5.76	20231219	0.00	N	452980	100	18 억		975452	N	N	0	N	00	N
86	20241216	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	1945	-2	5	-0.10	26256575	13504	32.13	1950	1950	1942	2530	1363	1947	1944.36	5.16	0	-215	1955	1951	1947	1943	1939	1949	1941	19	583	100	1440	1	1	18905000	368	77.80	0.99	12	0.07	25.00	1966.00	1990	20240530	-2.26	1839	20231219	5.76	1990	-2.26	20240530	1855	4.85	20240105	1990	-2.26	20240530	1839	5.76	20231219	0.00	N	452980	100	18 억		975452	N	N	0	N	00	N
87	20241216	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	1943	-4	5	-0.21	24259951	12477	29.69	1950	1950	1942	2530	1363	1947	1944.37	5.16	0	-165	1955	1951	1947	1943	1939	1949	1941	19	583	100	1440	1	1	18905000	367	77.72	0.99	12	0.07	25.00	1966.00	1990	20240530	-2.36	1839	20231219	5.66	1990	-2.36	20240530	1855	4.74	20240105	1990	-2.36	20240530	1839	5.66	20231219	0.00	N	452980	100	18 억		975452	N	N	0	N	00	N
88	20241216	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	1945	-2	5	-0.10	19067397	9806	23.33	1950	1950	1942	2530	1363	1947	1944.46	5.16	0	-115	1955	1951	1947	1943	1939	1949	1941	19	583	100	1440	1	1	18905000	368	77.80	0.99	12	0.05	25.00	1966.00	1990	20240530	-2.26	1839	20231219	5.76	1990	-2.26	20240530	1855	4.85	20240105	1990	-2.26	20240530	1839	5.76	20231219	0.00	N	452980	100	18 억		975452	N	N	0	N	00	N
89	20241216	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	1942	-5	5	-0.26	271928	140	0.33	1950	1950	1942	2530	1363	1947	1942.34	5.16	0	5	1955	1951	1947	1943	1939	1949	1941	19	583	100	1440	1	1	18905000	367	77.68	0.99	12	0.00	25.00	1966.00	1990	20240530	-2.41	1839	20231219	5.60	1990	-2.41	20240530	1855	4.69	20240105	1990	-2.41	20240530	1839	5.60	20231219	0.00	N	452980	100	18 억		975452	N	N	0	N	00	N
90	20241213	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	-1	5	-0.05	81773696	42030	138.74	1950	1951	1943	2530	1364	1948	1945.60	5.16	0	-2233	1959	1953	1947	1941	1935	1950	1938	19	582	100	1440	1	1	18905000	368	77.88	0.99	12	0.22	25.00	1966.00	1990	20240530	-2.16	1839	20231219	5.87	1990	-2.16	20240530	1855	4.96	20240105	1990	-2.16	20240530	1839	5.87	20231219	0.00	N	452980	100	18 억		975940	N	N	0	N	00	N
91	20241213	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	1946	-2	5	-0.10	80502325	41377	136.59	1950	1951	1943	2530	1364	1948	1945.58	5.16	0	-2213	1959	1953	1947	1941	1935	1950	1938	19	582	100	1440	1	1	18905000	368	77.84	0.99	12	0.22	25.00	1966.00	1990	20240530	-2.21	1839	20231219	5.82	1990	-2.21	20240530	1855	4.91	20240105	1990	-2.21	20240530	1839	5.82	20231219	0.00	N	452980	100	18 억		975940	N	N	0	N	00	N
92	20241213	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	1945	-3	5	-0.15	75477919	38794	128.06	1950	1951	1943	2530	1364	1948	1945.61	5.16	0	-1793	1959	1953	1947	1941	1935	1950	1938	19	582	100	1440	1	1	18905000	368	77.80	0.99	12	0.21	25.00	1966.00	1990	20240530	-2.26	1839	20231219	5.76	1990	-2.26	20240530	1855	4.85	20240105	1990	-2.26	20240530	1839	5.76	20231219	0.00	N	452980	100	18 억		975940	N	N	0	N	00	N
93	20241213	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	1943	-5	5	-0.26	70516323	36243	119.64	1950	1951	1943	2530	1364	1948	1945.65	5.16	0	-1375	1959	1953	1947	1941	1935	1950	1938	19	582	100	1440	1	1	18905000	367	77.72	0.99	12	0.19	25.00	1966.00	1990	20240530	-2.36	1839	20231219	5.66	1990	-2.36	20240530	1855	4.74	20240105	1990	-2.36	20240530	1839	5.66	20231219	0.00	N	452980	100	18 억		975940	N	N	0	N	00	N
94	20241213	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	1943	-5	5	-0.26	65586926	33706	111.27	1950	1951	1943	2530	1364	1948	1945.85	5.16	0	-1093	1959	1953	1947	1941	1935	1950	1938	19	582	100	1440	1	1	18905000	367	77.72	0.99	12	0.18	25.00	1966.00	1990	20240530	-2.36	1839	20231219	5.66	1990	-2.36	20240530	1855	4.74	20240105	1990	-2.36	20240530	1839	5.66	20231219	0.00	N	452980	100	18 억		975940	N	N	0	N	00	N
95	20241213	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	1944	-4	5	-0.21	31991635	16443	54.28	1950	1950	1943	2530	1364	1948	1945.61	5.16	0	-559	1959	1953	1947	1941	1935	1950	1938	19	582	100	1440	1	1	18905000	368	77.76	0.99	12	0.09	25.00	1966.00	1990	20240530	-2.31	1839	20231219	5.71	1990	-2.31	20240530	1855	4.80	20240105	1990	-2.31	20240530	1839	5.71	20231219	0.00	N	452980	100	18 억		975940	N	N	0	N	00	N
96	20241213	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	1944	-4	5	-0.21	28062809	14422	47.61	1950	1950	1943	2530	1364	1948	1945.83	5.16	0	-247	1959	1953	1947	1941	1935	1950	1938	19	582	100	1440	1	1	18905000	368	77.76	0.99	12	0.08	25.00	1966.00	1990	20240530	-2.31	1839	20231219	5.71	1990	-2.31	20240530	1855	4.80	20240105	1990	-2.31	20240530	1839	5.71	20231219	0.00	N	452980	100	18 억		975940	N	N	0	N	00	N
97	20241213	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	1948	0	3	0.00	0	0	0.00	0	0	0	2530	1364	1948	0.00	5.16	0	0	1959	1953	1947	1941	1935	1950	1938	19	582	100	1440	1	1	18905000	368	77.92	0.99	12	0.00	25.00	1966.00	1990	20240530	-2.11	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	1990	-2.11	20240530	1839	5.93	20231219	0.00	N	452980	100	18 억		975940	N	N	0	N	00	N
98	20241212	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	1948	-2	5	-0.10	59008982	30293	118.60	1950	1953	1941	2535	1365	1950	1947.94	5.16	0	8969	1963	1956	1948	1941	1933	1952	1937	19	585	100	1440	1	1	18905000	368	77.92	0.99	12	0.16	25.00	1966.00	1990	20240530	-2.11	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	1990	-2.11	20240530	1839	5.93	20231219	0.00	N	452980	100	18 억		975901	N	N	0	N	00	N
99	20241212	151301	57	100.00	KOSDAQ		금융	N	N	N	N		N	1953	3	2	0.15	56146544	28827	112.86	1950	1953	1941	2535	1365	1950	1947.71	5.16	0	7767	1963	1956	1948	1941	1933	1952	1937	19	585	100	1440	1	1	18905000	369	78.12	0.99	12	0.15	25.00	1966.00	1990	20240530	-1.86	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	1990	-1.86	20240530	1839	6.20	20231219	0.00	N	452980	100	18 억		975901	N	N	0	N	00	N
100	20241212	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	1948	-2	5	-0.10	35195210	18088	70.82	1950	1950	1941	2535	1365	1950	1945.78	5.16	0	-634	1963	1956	1948	1941	1933	1952	1937	19	585	100	1440	1	1	18905000	368	77.92	0.99	12	0.10	25.00	1966.00	1990	20240530	-2.11	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	1990	-2.11	20240530	1839	5.93	20231219	0.00	N	452980	100	18 억		975901	N	N	0	N	00	N
101	20241212	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	1946	-4	5	-0.21	30070232	15456	60.51	1950	1950	1941	2535	1365	1950	1945.54	5.16	0	-344	1963	1956	1948	1941	1933	1952	1937	19	585	100	1440	1	1	18905000	368	77.84	0.99	12	0.08	25.00	1966.00	1990	20240530	-2.21	1839	20231219	5.82	1990	-2.21	20240530	1855	4.91	20240105	1990	-2.21	20240530	1839	5.82	20231219	0.00	N	452980	100	18 억		975901	N	N	0	N	00	N
102	20241212	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	1946	-4	5	-0.21	25931090	13329	52.18	1950	1950	1941	2535	1365	1950	1945.46	5.16	0	-32	1963	1956	1948	1941	1933	1952	1937	19	585	100	1440	1	1	18905000	368	77.84	0.99	12	0.07	25.00	1966.00	1990	20240530	-2.21	1839	20231219	5.82	1990	-2.21	20240530	1855	4.91	20240105	1990	-2.21	20240530	1839	5.82	20231219	0.00	N	452980	100	18 억		975901	N	N	0	N	00	N
103	20241212	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	-3	5	-0.15	21982632	11300	44.24	1950	1950	1941	2535	1365	1950	1945.37	5.16	0	277	1963	1956	1948	1941	1933	1952	1937	19	585	100	1440	1	1	18905000	368	77.88	0.99	12	0.06	25.00	1966.00	1990	20240530	-2.16	1839	20231219	5.87	1990	-2.16	20240530	1855	4.96	20240105	1990	-2.16	20240530	1839	5.87	20231219	0.00	N	452980	100	18 억		975901	N	N	0	N	00	N
104	20241212	101251	57	100.00	KOSDAQ		금융	N	N	N	N		N	1946	-4	5	-0.21	16803476	8640	33.83	1950	1950	1941	2535	1365	1950	1944.85	5.16	0	569	1963	1956	1948	1941	1933	1952	1937	19	585	100	1440	1	1	18905000	368	77.84	0.99	12	0.05	25.00	1966.00	1990	20240530	-2.21	1839	20231219	5.82	1990	-2.21	20240530	1855	4.91	20240105	1990	-2.21	20240530	1839	5.82	20231219	0.00	N	452980	100	18 억		975901	N	N	0	N	00	N
105	20241212	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	1942	-8	5	-0.41	4690025	2412	9.44	1950	1950	1941	2535	1365	1950	1944.45	5.16	0	122	1963	1956	1948	1941	1933	1952	1937	19	585	100	1440	1	1	18905000	367	77.68	0.99	12	0.01	25.00	1966.00	1990	20240530	-2.41	1839	20231219	5.60	1990	-2.41	20240530	1855	4.69	20240105	1990	-2.41	20240530	1839	5.60	20231219	0.00	N	452980	100	18 억		975901	N	N	0	N	00	N
106	20241211	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	0	3	0.00	49657248	25542	293.45	1955	1955	1940	2535	1365	1950	1944.14	5.16	0	-365	1957	1953	1950	1946	1943	1953	1946	19	585	100	1440	1	1	18905000	369	78.00	0.99	12	0.14	25.00	1966.00	1990	20240530	-2.01	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	1990	-2.01	20240530	1839	6.04	20231219	0.00	N	452980	100	18 억		975791	N	N	0	N	00	N
107	20241211	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	0	3	0.00	49637748	25532	293.34	1955	1955	1940	2535	1365	1950	1944.14	5.16	0	-365	1957	1953	1950	1946	1943	1953	1946	19	585	100	1440	1	1	18905000	369	78.00	0.99	12	0.14	25.00	1966.00	1990	20240530	-2.01	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	1990	-2.01	20240530	1839	6.04	20231219	0.00	N	452980	100	18 억		975791	N	N	0	N	00	N
108	20241211	141302	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	-3	5	-0.15	49144998	25279	290.43	1955	1955	1940	2535	1365	1950	1944.10	5.16	0	-127	1957	1953	1950	1946	1943	1953	1946	19	585	100	1440	1	1	18905000	368	77.88	0.99	12	0.13	25.00	1966.00	1990	20240530	-2.16	1839	20231219	5.87	1990	-2.16	20240530	1855	4.96	20240105	1990	-2.16	20240530	1839	5.87	20231219	0.00	N	452980	100	18 억		975791	N	N	0	N	00	N
109	20241211	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	1946	-4	5	-0.21	48455790	24925	286.36	1955	1955	1940	2535	1365	1950	1944.06	5.16	0	127	1957	1953	1950	1946	1943	1953	1946	19	585	100	1440	1	1	18905000	368	77.84	0.99	12	0.13	25.00	1966.00	1990	20240530	-2.21	1839	20231219	5.82	1990	-2.21	20240530	1855	4.91	20240105	1990	-2.21	20240530	1839	5.82	20231219	0.00	N	452980	100	18 억		975791	N	N	0	N	00	N
110	20241211	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	0	3	0.00	45434694	23371	268.51	1955	1955	1940	2535	1365	1950	1944.06	5.16	0	200	1957	1953	1950	1946	1943	1953	1946	19	585	100	1440	1	1	18905000	369	78.00	0.99	12	0.12	25.00	1966.00	1990	20240530	-2.01	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	1990	-2.01	20240530	1839	6.04	20231219	0.00	N	452980	100	18 억		975791	N	N	0	N	00	N
111	20241211	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	1946	-4	5	-0.21	20223881	10396	119.44	1955	1955	1944	2535	1365	1950	1945.35	5.16	0	205	1957	1953	1950	1946	1943	1953	1946	19	585	100	1440	1	1	18905000	368	77.84	0.99	12	0.05	25.00	1966.00	1990	20240530	-2.21	1839	20231219	5.82	1990	-2.21	20240530	1855	4.91	20240105	1990	-2.21	20240530	1839	5.82	20231219	0.00	N	452980	100	18 억		975791	N	N	0	N	00	N
112	20241211	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	1944	-6	5	-0.31	20157593	10362	119.05	1955	1955	1944	2535	1365	1950	1945.34	5.16	0	208	1957	1953	1950	1946	1943	1953	1946	19	585	100	1440	1	1	18905000	368	77.76	0.99	12	0.05	25.00	1966.00	1990	20240530	-2.31	1839	20231219	5.71	1990	-2.31	20240530	1855	4.80	20240105	1990	-2.31	20240530	1839	5.71	20231219	0.00	N	452980	100	18 억		975791	N	N	0	N	00	N
113	20241211	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	1955	5	2	0.26	195500	100	1.15	1955	1955	1955	2535	1365	1950	1955.00	5.16	0	0	1957	1953	1950	1946	1943	1953	1946	19	585	100	1440	1	1	18905000	370	78.20	0.99	12	0.00	25.00	1966.00	1990	20240530	-1.76	1839	20231219	6.31	1990	-1.76	20240530	1855	5.39	20240105	1990	-1.76	20240530	1839	6.31	20231219	0.00	N	452980	100	18 억		975791	N	N	0	N	00	N
114	20241210	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	3	2	0.15	16958138	8704	23.03	1950	1954	1947	2530	1363	1947	1948.32	5.16	0	-267	1959	1953	1949	1943	1939	1951	1941	19	583	100	1440	1	1	18905000	369	78.00	0.99	12	0.05	25.00	1966.00	1990	20240530	-2.01	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	1990	-2.01	20240530	1839	6.04	20231219	0.00	N	452980	100	18 억		975843	N	N	0	N	00	N
115	20241210	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1948	1	2	0.05	14792261	7592	20.09	1950	1954	1947	2530	1363	1947	1948.40	5.16	0	-257	1959	1953	1949	1943	1939	1951	1941	19	583	100	1440	1	1	18905000	368	77.92	0.99	12	0.04	25.00	1966.00	1990	20240530	-2.11	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	1990	-2.11	20240530	1839	5.93	20231219	0.00	N	452980	100	18 억		975843	N	N	0	N	00	N
116	20241210	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1948	1	2	0.05	12372829	6350	16.80	1950	1954	1947	2530	1363	1947	1948.48	5.16	0	-47	1959	1953	1949	1943	1939	1951	1941	19	583	100	1440	1	1	18905000	368	77.92	0.99	12	0.03	25.00	1966.00	1990	20240530	-2.11	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	1990	-2.11	20240530	1839	5.93	20231219	0.00	N	452980	100	18 억		975843	N	N	0	N	00	N
117	20241210	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	1948	1	2	0.05	8118397	4166	11.02	1950	1954	1947	2530	1363	1947	1948.73	5.16	0	-47	1959	1953	1949	1943	1939	1951	1941	19	583	100	1440	1	1	18905000	368	77.92	0.99	12	0.02	25.00	1966.00	1990	20240530	-2.11	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	1990	-2.11	20240530	1839	5.93	20231219	0.00	N	452980	100	18 억		975843	N	N	0	N	00	N
118	20241210	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	0	3	0.00	5679502	2914	7.71	1950	1954	1947	2530	1363	1947	1949.04	5.16	0	-47	1959	1953	1949	1943	1939	1951	1941	19	583	100	1440	1	1	18905000	368	77.88	0.99	12	0.02	25.00	1966.00	1990	20240530	-2.16	1839	20231219	5.87	1990	-2.16	20240530	1855	4.96	20240105	1990	-2.16	20240530	1839	5.87	20231219	0.00	N	452980	100	18 억		975843	N	N	0	N	00	N
119	20241210	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	1948	1	2	0.05	4121897	2114	5.59	1950	1954	1948	2530	1363	1947	1949.81	5.16	0	-47	1959	1953	1949	1943	1939	1951	1941	19	583	100	1440	1	1	18905000	368	77.92	0.99	12	0.01	25.00	1966.00	1990	20240530	-2.11	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	1990	-2.11	20240530	1839	5.93	20231219	0.00	N	452980	100	18 억		975843	N	N	0	N	00	N
120	20241210	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1953	6	2	0.31	648305	332	0.88	1950	1954	1950	2530	1363	1947	1952.73	5.16	0	5	1959	1953	1949	1943	1939	1951	1941	19	583	100	1440	1	1	18905000	369	78.12	0.99	12	0.00	25.00	1966.00	1990	20240530	-1.86	1839	20231219	6.20	1990	-1.86	20240530	1855	5.28	20240105	1990	-1.86	20240530	1839	6.20	20231219	0.00	N	452980	100	18 억		975843	N	N	0	N	00	N
121	20241210	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	0	3	0.00	0	0	0.00	0	0	0	2530	1363	1947	0.00	5.16	0	0	1959	1953	1949	1943	1939	1951	1941	19	583	100	1440	1	1	18905000	368	77.88	0.99	12	0.00	25.00	1966.00	1990	20240530	-2.16	1839	20231219	5.87	1990	-2.16	20240530	1855	4.96	20240105	1990	-2.16	20240530	1839	5.87	20231219	0.00	N	452980	100	18 억		975843	N	N	0	N	00	N
122	20241209	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	-1	5	-0.05	73661473	37795	65.11	1955	1955	1945	2530	1364	1948	1948.97	5.16	0	9738	1952	1949	1948	1945	1944	1949	1945	19	582	100	1440	1	1	18905000	368	77.88	0.99	12	0.20	25.00	1966.00	1990	20240530	-2.16	1839	20231219	5.87	1990	-2.16	20240530	1855	4.96	20240105	1990	-2.16	20240530	1839	5.87	20231219	0.00	N	452980	100	18 억		975189	N	N	0	N	00	N
123	20241209	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1954	6	2	0.31	65095593	33399	57.54	1955	1955	1945	2530	1364	1948	1949.03	5.16	0	8635	1952	1949	1948	1945	1944	1949	1945	19	582	100	1440	1	1	18905000	369	78.16	0.99	12	0.18	25.00	1966.00	1990	20240530	-1.81	1839	20231219	6.25	1990	-1.81	20240530	1855	5.34	20240105	1990	-1.81	20240530	1839	6.25	20231219	0.00	N	452980	100	18 억		975189	N	N	0	N	00	N
124	20241209	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	1946	-2	5	-0.10	46176295	23710	40.84	1955	1955	1945	2530	1364	1948	1947.55	5.16	0	-545	1952	1949	1948	1945	1944	1949	1945	19	582	100	1440	1	1	18905000	368	77.84	0.99	12	0.13	25.00	1966.00	1990	20240530	-2.21	1839	20231219	5.82	1990	-2.21	20240530	1855	4.91	20240105	1990	-2.21	20240530	1839	5.82	20231219	0.00	N	452980	100	18 억		975189	N	N	0	N	00	N
125	20241209	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1946	-2	5	-0.10	39991247	20533	35.37	1955	1955	1945	2530	1364	1948	1947.66	5.16	0	-492	1952	1949	1948	1945	1944	1949	1945	19	582	100	1440	1	1	18905000	368	77.84	0.99	12	0.11	25.00	1966.00	1990	20240530	-2.21	1839	20231219	5.82	1990	-2.21	20240530	1855	4.91	20240105	1990	-2.21	20240530	1839	5.82	20231219	0.00	N	452980	100	18 억		975189	N	N	0	N	00	N
126	20241209	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1948	0	3	0.00	34226334	17572	30.27	1955	1955	1945	2530	1364	1948	1947.78	5.16	0	-164	1952	1949	1948	1945	1944	1949	1945	19	582	100	1440	1	1	18905000	368	77.92	0.99	12	0.09	25.00	1966.00	1990	20240530	-2.11	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	1990	-2.11	20240530	1839	5.93	20231219	0.00	N	452980	100	18 억		975189	N	N	0	N	00	N
127	20241209	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1946	-2	5	-0.10	28675156	14722	25.36	1955	1955	1945	2530	1364	1948	1947.78	5.16	0	147	1952	1949	1948	1945	1944	1949	1945	19	582	100	1440	1	1	18905000	368	77.84	0.99	12	0.08	25.00	1966.00	1990	20240530	-2.21	1839	20231219	5.82	1990	-2.21	20240530	1855	4.91	20240105	1990	-2.21	20240530	1839	5.82	20231219	0.00	N	452980	100	18 억		975189	N	N	0	N	00	N
128	20241209	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	1948	0	3	0.00	22180528	11387	19.62	1955	1955	1945	2530	1364	1948	1947.88	5.16	0	287	1952	1949	1948	1945	1944	1949	1945	19	582	100	1440	1	1	18905000	368	77.92	0.99	12	0.06	25.00	1966.00	1990	20240530	-2.11	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	1990	-2.11	20240530	1839	5.93	20231219	0.00	N	452980	100	18 억		975189	N	N	0	N	00	N
129	20241209	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1955	7	2	0.36	1955	1	0.00	1955	1955	1955	2530	1364	1948	1955.00	5.16	0	0	1952	1949	1948	1945	1944	1949	1945	19	582	100	1440	1	1	18905000	370	78.20	0.99	12	0.00	25.00	1966.00	1990	20240530	-1.76	1839	20231219	6.31	1990	-1.76	20240530	1855	5.39	20240105	1990	-1.76	20240530	1839	6.31	20231219	0.00	N	452980	100	18 억		975189	N	N	0	N	00	N
130	20241206	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1948	-2	5	-0.10	112801779	57911	197.02	1950	1951	1947	2535	1365	1950	1947.85	5.16	0	-137	1960	1955	1951	1946	1942	1954	1945	19	585	100	1440	1	1	18905000	368	77.92	0.99	12	0.31	25.00	1966.00	1990	20240530	-2.11	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	1990	-2.11	20240530	1839	5.93	20231219	0.00	N	452980	100	18 억		975331	N	N	0	N	00	N
131	20241206	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	1948	-2	5	-0.10	112458931	57735	196.42	1950	1951	1947	2535	1365	1950	1947.85	5.16	0	39	1960	1955	1951	1946	1942	1954	1945	19	585	100	1440	1	1	18905000	368	77.92	0.99	12	0.31	25.00	1966.00	1990	20240530	-2.11	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	1990	-2.11	20240530	1839	5.93	20231219	0.00	N	452980	100	18 억		975331	N	N	0	N	00	N
132	20241206	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	0	3	0.00	99091370	50874	173.08	1950	1951	1947	2535	1365	1950	1947.78	5.16	0	22	1960	1955	1951	1946	1942	1954	1945	19	585	100	1440	1	1	18905000	369	78.00	0.99	12	0.27	25.00	1966.00	1990	20240530	-2.01	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	1990	-2.01	20240530	1839	6.04	20231219	0.00	N	452980	100	18 억		975331	N	N	0	N	00	N
133	20241206	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1947	-3	5	-0.15	61706112	31685	107.80	1950	1950	1947	2535	1365	1950	1947.49	5.16	0	5	1960	1955	1951	1946	1942	1954	1945	19	585	100	1440	1	1	18905000	368	77.88	0.99	12	0.17	25.00	1966.00	1990	20240530	-2.16	1839	20231219	5.87	1990	-2.16	20240530	1855	4.96	20240105	1990	-2.16	20240530	1839	5.87	20231219	0.00	N	452980	100	18 억		975331	N	N	0	N	00	N
134	20241206	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	1948	-2	5	-0.10	34833479	17884	60.84	1950	1950	1947	2535	1365	1950	1947.75	5.16	0	5	1960	1955	1951	1946	1942	1954	1945	19	585	100	1440	1	1	18905000	368	77.92	0.99	12	0.09	25.00	1966.00	1990	20240530	-2.11	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	1990	-2.11	20240530	1839	5.93	20231219	0.00	N	452980	100	18 억		975331	N	N	0	N	00	N
135	20241206	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	1948	-2	5	-0.10	5822467	2988	10.17	1950	1950	1948	2535	1365	1950	1948.62	5.16	0	5	1960	1955	1951	1946	1942	1954	1945	19	585	100	1440	1	1	18905000	368	77.92	0.99	12	0.02	25.00	1966.00	1990	20240530	-2.11	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	1990	-2.11	20240530	1839	5.93	20231219	0.00	N	452980	100	18 억		975331	N	N	0	N	00	N
136	20241206	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	-1	5	-0.05	2631501	1350	4.59	1950	1950	1948	2535	1365	1950	1949.26	5.16	0	5	1960	1955	1951	1946	1942	1954	1945	19	585	100	1440	1	1	18905000	368	77.96	0.99	12	0.01	25.00	1966.00	1990	20240530	-2.06	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	1990	-2.06	20240530	1839	5.98	20231219	0.00	N	452980	100	18 억		975331	N	N	0	N	00	N
137	20241206	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	0	3	0.00	9750	5	0.02	1950	1950	1950	2535	1365	1950	1950.00	5.16	0	5	1960	1955	1951	1946	1942	1954	1945	19	585	100	1440	1	1	18905000	369	78.00	0.99	12	0.00	25.00	1966.00	1990	20240530	-2.01	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	1990	-2.01	20240530	1839	6.04	20231219	0.00	N	452980	100	18 억		975331	N	N	0	N	00	N
138	20241205	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	2	2	0.10	57271826	29393	191.89	1950	1956	1947	2530	1364	1948	1948.49	5.16	0	627	1952	1949	1948	1945	1944	1949	1945	19	582	100	1440	1	1	18905000	369	78.00	0.99	12	0.16	25.00	1966.00	1990	20240530	-2.01	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	1990	-2.01	20240530	1839	6.04	20231219	0.00	N	452980	100	18 억		974709	N	N	0	N	00	N
139	20241205	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	1	2	0.05	57264026	29389	191.86	1950	1956	1947	2530	1364	1948	1948.49	5.16	0	627	1952	1949	1948	1945	1944	1949	1945	19	582	100	1440	1	1	18905000	368	77.96	0.99	12	0.16	25.00	1966.00	1990	20240530	-2.06	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	1990	-2.06	20240530	1839	5.98	20231219	0.00	N	452980	100	18 억		974709	N	N	0	N	00	N
140	20241205	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	2	2	0.10	53465409	27441	179.14	1950	1956	1947	2530	1364	1948	1948.38	5.16	0	531	1952	1949	1948	1945	1944	1949	1945	19	582	100	1440	1	1	18905000	369	78.00	0.99	12	0.15	25.00	1966.00	1990	20240530	-2.01	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	1990	-2.01	20240530	1839	6.04	20231219	0.00	N	452980	100	18 억		974709	N	N	0	N	00	N
141	20241205	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	1	2	0.05	43935020	22555	147.25	1950	1956	1947	2530	1364	1948	1947.91	5.16	0	412	1952	1949	1948	1945	1944	1949	1945	19	582	100	1440	1	1	18905000	368	77.96	0.99	12	0.12	25.00	1966.00	1990	20240530	-2.06	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	1990	-2.06	20240530	1839	5.98	20231219	0.00	N	452980	100	18 억		974709	N	N	0	N	00	N
142	20241205	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	1	2	0.05	39748015	20407	133.22	1950	1956	1947	2530	1364	1948	1947.76	5.16	0	276	1952	1949	1948	1945	1944	1949	1945	19	582	100	1440	1	1	18905000	368	77.96	0.99	12	0.11	25.00	1966.00	1990	20240530	-2.06	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	1990	-2.06	20240530	1839	5.98	20231219	0.00	N	452980	100	18 억		974709	N	N	0	N	00	N
143	20241205	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	1948	0	3	0.00	35820389	18391	120.06	1950	1956	1947	2530	1364	1948	1947.71	5.16	0	276	1952	1949	1948	1945	1944	1949	1945	19	582	100	1440	1	1	18905000	368	77.92	0.99	12	0.10	25.00	1966.00	1990	20240530	-2.11	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	1990	-2.11	20240530	1839	5.93	20231219	0.00	N	452980	100	18 억		974709	N	N	0	N	00	N
144	20241205	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	1948	0	3	0.00	31501324	16174	105.59	1950	1956	1947	2530	1364	1948	1947.65	5.16	0	276	1952	1949	1948	1945	1944	1949	1945	19	582	100	1440	1	1	18905000	368	77.92	0.99	12	0.09	25.00	1966.00	1990	20240530	-2.11	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	1990	-2.11	20240530	1839	5.93	20231219	0.00	N	452980	100	18 억		974709	N	N	0	N	00	N
145	20241205	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	1956	8	2	0.41	18652804	9577	62.52	1950	1956	1947	2530	1364	1948	1947.67	5.16	0	134	1952	1949	1948	1945	1944	1949	1945	19	582	100	1440	1	1	18905000	370	78.24	0.99	12	0.05	25.00	1966.00	1990	20240530	-1.71	1839	20231219	6.36	1990	-1.71	20240530	1855	5.44	20240105	1990	-1.71	20240530	1839	6.36	20231219	0.00	N	452980	100	18 억		974709	N	N	0	N	00	N
146	20241204	161153	57	100.00	KOSDAQ		금융	N	N	N	N		N	1948	-3	5	-0.15	29851271	15318	99.45	1951	1951	1947	2535	1366	1951	1948.77	5.16	0	-253	1955	1952	1951	1948	1947	1954	1950	19	584	100	1440	1	1	18905000	368	77.92	0.99	12	0.08	25.00	1966.00	1990	20240530	-2.11	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	1990	-2.11	20240530	1839	5.93	20231219	0.00	N	452980	100	18 억		974967	N	N	0	N	00	N
147	20241204	151155	57	100.00	KOSDAQ		금융	N	N	N	N		N	1948	-3	5	-0.15	29851271	15318	99.45	1951	1951	1947	2535	1366	1951	1948.77	5.16	0	-253	1955	1952	1951	1948	1947	1954	1950	19	584	100	1440	1	1	18905000	368	77.92	0.99	12	0.08	25.00	1966.00	1990	20240530	-2.11	1839	20231219	5.93	1990	-2.11	20240530	1855	5.01	20240105	1990	-2.11	20240530	1839	5.93	20231219	0.00	N	452980	100	18 억		974967	N	N	0	N	00	N
148	20241204	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	-2	5	-0.10	10547950	5411	35.13	1951	1951	1947	2535	1366	1951	1949.35	5.16	0	-109	1955	1952	1951	1948	1947	1954	1950	19	584	100	1440	1	1	18905000	368	77.96	0.99	12	0.03	25.00	1966.00	1990	20240530	-2.06	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	1990	-2.06	20240530	1839	5.98	20231219	0.00	N	452980	100	18 억		974967	N	N	0	N	00	N
149	20241204	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	-2	5	-0.10	9274851	4758	30.89	1951	1951	1947	2535	1366	1951	1949.32	5.16	0	-59	1955	1952	1951	1948	1947	1954	1950	19	584	100	1440	1	1	18905000	368	77.96	0.99	12	0.03	25.00	1966.00	1990	20240530	-2.06	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	1990	-2.06	20240530	1839	5.98	20231219	0.00	N	452980	100	18 억		974967	N	N	0	N	00	N
150	20241204	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	-2	5	-0.10	8456201	4338	28.17	1951	1951	1947	2535	1366	1951	1949.33	5.16	0	-59	1955	1952	1951	1948	1947	1954	1950	19	584	100	1440	1	1	18905000	368	77.96	0.99	12	0.02	25.00	1966.00	1990	20240530	-2.06	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	1990	-2.06	20240530	1839	5.98	20231219	0.00	N	452980	100	18 억		974967	N	N	0	N	00	N
151	20241204	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	-2	5	-0.10	6653040	3413	22.16	1951	1951	1947	2535	1366	1951	1949.32	5.16	0	-52	1955	1952	1951	1948	1947	1954	1950	19	584	100	1440	1	1	18905000	368	77.96	0.99	12	0.02	25.00	1966.00	1990	20240530	-2.06	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	1990	-2.06	20240530	1839	5.98	20231219	0.00	N	452980	100	18 억		974967	N	N	0	N	00	N
152	20241204	101133	57	100.00	KOSDAQ		금융	N	N	N	N		N	1949	-2	5	-0.10	5571315	2858	18.56	1951	1951	1947	2535	1366	1951	1949.38	5.16	0	-52	1955	1952	1951	1948	1947	1954	1950	19	584	100	1440	1	1	18905000	368	77.96	0.99	12	0.02	25.00	1966.00	1990	20240530	-2.06	1839	20231219	5.98	1990	-2.06	20240530	1855	5.07	20240105	1990	-2.06	20240530	1839	5.98	20231219	0.00	N	452980	100	18 억		974967	N	N	0	N	00	N
153	20241204	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	1951	0	3	0.00	97550	50	0.32	1951	1951	1951	2535	1366	1951	1951.00	5.16	0	-7	1955	1952	1951	1948	1947	1954	1950	19	584	100	1440	1	1	18905000	369	78.04	0.99	12	0.00	25.00	1966.00	1990	20240530	-1.96	1839	20231219	6.09	1990	-1.96	20240530	1855	5.18	20240105	1990	-1.96	20240530	1839	6.09	20231219	0.00	N	452980	100	18 억		974967	N	N	0	N	00	N
154	20241203	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	1951	1	2	0.05	30044518	15402	15.26	1950	1954	1950	2535	1365	1950	1950.69	5.16	0	-469	1955	1952	1951	1948	1947	1952	1948	19	585	100	1440	1	1	18905000	369	78.04	0.99	12	0.08	25.00	1966.00	1990	20240530	-1.96	1839	20231219	6.09	1990	-1.96	20240530	1855	5.18	20240105	1990	-1.96	20240530	1839	6.09	20231219	0.00	N	452980	100	18 억		975441	N	N	0	N	00	N
155	20241203	151337	57	100.00	KOSDAQ		금융	N	N	N	N		N	1954	4	2	0.21	29154862	14946	14.81	1950	1954	1950	2535	1365	1950	1950.68	5.16	0	-70	1955	1952	1951	1948	1947	1952	1948	19	585	100	1440	1	1	18905000	369	78.16	0.99	12	0.08	25.00	1966.00	1990	20240530	-1.81	1839	20231219	6.25	1990	-1.81	20240530	1855	5.34	20240105	1990	-1.81	20240530	1839	6.25	20231219	0.00	N	452980	100	18 억		975441	N	N	0	N	00	N
156	20241203	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	0	3	0.00	25483173	13065	12.94	1950	1954	1950	2535	1365	1950	1950.49	5.16	0	-70	1955	1952	1951	1948	1947	1952	1948	19	585	100	1440	1	1	18905000	369	78.00	0.99	12	0.07	25.00	1966.00	1990	20240530	-2.01	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	1990	-2.01	20240530	1839	6.04	20231219	0.00	N	452980	100	18 억		975441	N	N	0	N	00	N
157	20241203	131305	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	0	3	0.00	22286766	11426	11.32	1950	1954	1950	2535	1365	1950	1950.53	5.16	0	-70	1955	1952	1951	1948	1947	1952	1948	19	585	100	1440	1	1	18905000	369	78.00	0.99	12	0.06	25.00	1966.00	1990	20240530	-2.01	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	1990	-2.01	20240530	1839	6.04	20231219	0.00	N	452980	100	18 억		975441	N	N	0	N	00	N
158	20241203	121329	57	100.00	KOSDAQ		금융	N	N	N	N		N	1951	1	2	0.05	19896063	10200	10.11	1950	1954	1950	2535	1365	1950	1950.59	5.16	0	-70	1955	1952	1951	1948	1947	1952	1948	19	585	100	1440	1	1	18905000	369	78.04	0.99	12	0.05	25.00	1966.00	1990	20240530	-1.96	1839	20231219	6.09	1990	-1.96	20240530	1855	5.18	20240105	1990	-1.96	20240530	1839	6.09	20231219	0.00	N	452980	100	18 억		975441	N	N	0	N	00	N
159	20241203	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	0	3	0.00	17107558	8770	8.69	1950	1954	1950	2535	1365	1950	1950.69	5.16	0	-70	1955	1952	1951	1948	1947	1952	1948	19	585	100	1440	1	1	18905000	369	78.00	0.99	12	0.05	25.00	1966.00	1990	20240530	-2.01	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	1990	-2.01	20240530	1839	6.04	20231219	0.00	N	452980	100	18 억		975441	N	N	0	N	00	N
160	20241203	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	1951	1	2	0.05	4674613	2397	2.37	1950	1954	1950	2535	1365	1950	1950.19	5.16	0	-3	1955	1952	1951	1948	1947	1952	1948	19	585	100	1440	1	1	18905000	369	78.04	0.99	12	0.01	25.00	1966.00	1990	20240530	-1.96	1839	20231219	6.09	1990	-1.96	20240530	1855	5.18	20240105	1990	-1.96	20240530	1839	6.09	20231219	0.00	N	452980	100	18 억		975441	N	N	0	N	00	N
161	20241203	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	0	3	0.00	44850	23	0.02	1950	1950	1950	2535	1365	1950	1950.00	5.16	0	-3	1955	1952	1951	1948	1947	1952	1948	19	585	100	1440	1	1	18905000	369	78.00	0.99	12	0.00	25.00	1966.00	1990	20240530	-2.01	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	1990	-2.01	20240530	1839	6.04	20231219	0.00	N	452980	100	18 억		975441	N	N	0	N	00	N
162	20241202	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	-1	5	-0.05	196889949	100932	344.88	1952	1954	1950	2535	1366	1951	1950.72	5.16	0	505	1954	1952	1951	1949	1948	1952	1949	19	584	100	1440	1	1	18905000	369	78.00	0.99	12	0.53	25.00	1966.00	1990	20240530	-2.01	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	1990	-2.01	20240530	1839	6.04	20231219	0.00	N	452980	100	18 억		974941	N	N	0	N	00	N
163	20241202	151424	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	-1	5	-0.05	180502149	92528	316.16	1952	1954	1950	2535	1366	1951	1950.78	5.16	0	955	1954	1952	1951	1949	1948	1952	1949	19	584	100	1440	1	1	18905000	369	78.00	0.99	12	0.49	25.00	1966.00	1990	20240530	-2.01	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	1990	-2.01	20240530	1839	6.04	20231219	0.00	N	452980	100	18 억		974941	N	N	0	N	00	N
164	20241202	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	-1	5	-0.05	139009235	71250	243.46	1952	1954	1950	2535	1366	1951	1951.01	5.16	0	955	1954	1952	1951	1949	1948	1952	1949	19	584	100	1440	1	1	18905000	369	78.00	0.99	12	0.38	25.00	1966.00	1990	20240530	-2.01	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	1990	-2.01	20240530	1839	6.04	20231219	0.00	N	452980	100	18 억		974941	N	N	0	N	00	N
165	20241202	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	1950	-1	5	-0.05	120253917	61634	210.60	1952	1954	1950	2535	1366	1951	1951.10	5.16	0	955	1954	1952	1951	1949	1948	1952	1949	19	584	100	1440	1	1	18905000	369	78.00	0.99	12	0.33	25.00	1966.00	1990	20240530	-2.01	1839	20231219	6.04	1990	-2.01	20240530	1855	5.12	20240105	1990	-2.01	20240530	1839	6.04	20231219	0.00	N	452980	100	18 억		974941	N	N	0	N	00	N
166	20241202	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	1951	0	3	0.00	115576398	59236	202.41	1952	1954	1951	2535	1366	1951	1951.12	5.16	0	950	1954	1952	1951	1949	1948	1952	1949	19	584	100	1440	1	1	18905000	369	78.04	0.99	12	0.31	25.00	1966.00	1990	20240530	-1.96	1839	20231219	6.09	1990	-1.96	20240530	1855	5.18	20240105	1990	-1.96	20240530	1839	6.09	20231219	0.00	N	452980	100	18 억		974941	N	N	0	N	00	N
167	20241202	111153	57	100.00	KOSDAQ		금융	N	N	N	N		N	1951	0	3	0.00	12820721	6569	22.45	1952	1954	1951	2535	1366	1951	1951.70	5.16	0	0	1954	1952	1951	1949	1948	1952	1949	19	584	100	1440	1	1	18905000	369	78.04	0.99	12	0.03	25.00	1966.00	1990	20240530	-1.96	1839	20231219	6.09	1990	-1.96	20240530	1855	5.18	20240105	1990	-1.96	20240530	1839	6.09	20231219	0.00	N	452980	100	18 억		974941	N	N	0	N	00	N
168	20241202	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	1952	1	2	0.05	5346539	2739	9.36	1952	1954	1952	2535	1366	1951	1952.00	5.16	0	0	1954	1952	1951	1949	1948	1952	1949	19	584	100	1440	1	1	18905000	369	78.08	0.99	12	0.01	25.00	1966.00	1990	20240530	-1.91	1839	20231219	6.14	1990	-1.91	20240530	1855	5.23	20240105	1990	-1.91	20240530	1839	6.14	20231219	0.00	N	452980	100	18 억		974941	N	N	0	N	00	N
169	20241202	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	1952	1	2	0.05	532896	273	0.93	1952	1952	1952	2535	1366	1951	1952.00	5.16	0	0	1954	1952	1951	1949	1948	1952	1949	19	584	100	1440	1	1	18905000	369	78.08	0.99	12	0.00	25.00	1966.00	1990	20240530	-1.91	1839	20231219	6.14	1990	-1.91	20240530	1855	5.23	20240105	1990	-1.91	20240530	1839	6.14	20231219	0.00	N	452980	100	18 억		974941	N	N	0	N	00	N