KissMeData/190650/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	160955	57	100.00	KOSDAQ		금융	N	N	N	N		N	5480	-30	5	-0.54	43438170	8011	126.94	5510	5590	5370	7160	3860	5510	5422.32	1.15	-146	-145	5763	5636	5513	5386	5263	5575	5325	319	1650	5000	3740	10	1	6388000	350	6.03	0.38	03	0.13	909.00	14561.00	7060	20240701	-22.38	5020	20241114	9.16	7060	-22.38	20240701	5020	9.16	20241114	7060	-22.38	20240701	5020	9.16	20241114	0.77	N	190650	5000	319 억		73392	N	N	0	N	00	N
3	20241231	150939	57	100.00	KOSDAQ		금융	N	N	N	N		N	5480	-30	5	-0.54	43438170	8011	126.94	5510	5590	5370	7160	3860	5510	5422.32	1.15	-146	-145	5763	5636	5513	5386	5263	5575	5325	319	1650	5000	3740	10	1	6388000	350	6.03	0.38	03	0.13	909.00	14561.00	7060	20240701	-22.38	5020	20241114	9.16	7060	-22.38	20240701	5020	9.16	20241114	7060	-22.38	20240701	5020	9.16	20241114	0.77	N	190650	5000	319 억		73392	N	N	0	N	00	N
4	20241231	140954	57	100.00	KOSDAQ		금융	N	N	N	N		N	5480	-30	5	-0.54	43438170	8011	126.94	5510	5590	5370	7160	3860	5510	5422.32	1.15	-146	-145	5763	5636	5513	5386	5263	5575	5325	319	1650	5000	3740	10	1	6388000	350	6.03	0.38	03	0.13	909.00	14561.00	7060	20240701	-22.38	5020	20241114	9.16	7060	-22.38	20240701	5020	9.16	20241114	7060	-22.38	20240701	5020	9.16	20241114	0.77	N	190650	5000	319 억		73392	N	N	0	N	00	N
5	20241231	130955	57	100.00	KOSDAQ		금융	N	N	N	N		N	5480	-30	5	-0.54	43438170	8011	126.94	5510	5590	5370	7160	3860	5510	5422.32	1.15	-146	-145	5763	5636	5513	5386	5263	5575	5325	319	1650	5000	3740	10	1	6388000	350	6.03	0.38	03	0.13	909.00	14561.00	7060	20240701	-22.38	5020	20241114	9.16	7060	-22.38	20240701	5020	9.16	20241114	7060	-22.38	20240701	5020	9.16	20241114	0.77	N	190650	5000	319 억		73392	N	N	0	N	00	N
6	20241231	120953	57	100.00	KOSDAQ		금융	N	N	N	N		N	5480	-30	5	-0.54	43438170	8011	126.94	5510	5590	5370	7160	3860	5510	5422.32	1.15	-146	-145	5763	5636	5513	5386	5263	5575	5325	319	1650	5000	3740	10	1	6388000	350	6.03	0.38	03	0.13	909.00	14561.00	7060	20240701	-22.38	5020	20241114	9.16	7060	-22.38	20240701	5020	9.16	20241114	7060	-22.38	20240701	5020	9.16	20241114	0.77	N	190650	5000	319 억		73392	N	N	0	N	00	N
7	20241231	110953	57	100.00	KOSDAQ		금융	N	N	N	N		N	5480	-30	5	-0.54	43438170	8011	126.94	5510	5590	5370	7160	3860	5510	5422.32	1.15	-146	-145	5763	5636	5513	5386	5263	5575	5325	319	1650	5000	3740	10	1	6388000	350	6.03	0.38	03	0.13	909.00	14561.00	7060	20240701	-22.38	5020	20241114	9.16	7060	-22.38	20240701	5020	9.16	20241114	7060	-22.38	20240701	5020	9.16	20241114	0.77	N	190650	5000	319 억		73392	N	N	0	N	00	N
8	20241231	100946	57	100.00	KOSDAQ		금융	N	N	N	N		N	5480	-30	5	-0.54	43438170	8011	126.94	5510	5590	5370	7160	3860	5510	5422.32	1.15	-146	-145	5763	5636	5513	5386	5263	5575	5325	319	1650	5000	3740	10	1	6388000	350	6.03	0.38	03	0.13	909.00	14561.00	7060	20240701	-22.38	5020	20241114	9.16	7060	-22.38	20240701	5020	9.16	20241114	7060	-22.38	20240701	5020	9.16	20241114	0.77	N	190650	5000	319 억		73392	N	N	0	N	00	N
9	20241231	090950	57	100.00	KOSDAQ		금융	N	N	N	N		N	5480	-30	5	-0.54	43438170	8011	126.94	5510	5590	5370	7160	3860	5510	5422.32	1.15	-146	-145	5763	5636	5513	5386	5263	5575	5325	319	1650	5000	3740	10	1	6388000	350	6.03	0.38	03	0.13	909.00	14561.00	7060	20240701	-22.38	5020	20241114	9.16	7060	-22.38	20240701	5020	9.16	20241114	7060	-22.38	20240701	5020	9.16	20241114	0.77	N	190650	5000	319 억		73392	N	N	0	N	00	N
10	20241230	160949	57	100.00	KOSDAQ		금융	N	N	N	N		N	5480	-30	5	-0.54	43438170	8011	126.94	5510	5590	5370	7160	3860	5510	5422.32	1.15	0	-145	5763	5636	5513	5386	5263	5575	5325	319	1650	5000	3740	10	1	6388000	350	6.03	0.38	03	0.13	909.00	14561.00	7060	20240701	-22.38	5020	20241114	9.16	7060	-22.38	20240701	5020	9.16	20241114	7060	-22.38	20240701	5020	9.16	20241114	0.77	N	190650	5000	319 억		73538	N	N	0	N	00	N
11	20241230	150952	57	100.00	KOSDAQ		금융	N	N	N	N		N	5510	0	3	0.00	42320890	7807	123.70	5510	5590	5370	7160	3860	5510	5420.89	1.15	0	-74	5763	5636	5513	5386	5263	5575	5325	319	1650	5000	3740	10	1	6388000	352	6.06	0.38	03	0.12	909.00	14561.00	7060	20240701	-21.95	5020	20241114	9.76	7060	-21.95	20240701	5020	9.76	20241114	7060	-21.95	20240701	5020	9.76	20241114	0.77	N	190650	5000	319 억		73538	N	N	0	N	00	N
12	20241230	140952	57	100.00	KOSDAQ		금융	N	N	N	N		N	5450	-60	5	-1.09	17560840	3233	51.23	5510	5590	5390	7160	3860	5510	5431.75	1.15	0	-106	5763	5636	5513	5386	5263	5575	5325	319	1650	5000	3740	10	1	6388000	348	6.00	0.37	03	0.05	909.00	14561.00	7060	20240701	-22.80	5020	20241114	8.57	7060	-22.80	20240701	5020	8.57	20241114	7060	-22.80	20240701	5020	8.57	20241114	0.77	N	190650	5000	319 억		73538	N	N	0	N	00	N
13	20241230	130952	57	100.00	KOSDAQ		금융	N	N	N	N		N	5420	-90	5	-1.63	16150770	2974	47.12	5510	5590	5390	7160	3860	5510	5430.66	1.15	0	-121	5763	5636	5513	5386	5263	5575	5325	319	1650	5000	3740	10	1	6388000	346	5.96	0.37	03	0.05	909.00	14561.00	7060	20240701	-23.23	5020	20241114	7.97	7060	-23.23	20240701	5020	7.97	20241114	7060	-23.23	20240701	5020	7.97	20241114	0.77	N	190650	5000	319 억		73538	N	N	0	N	00	N
14	20241230	120948	57	100.00	KOSDAQ		금융	N	N	N	N		N	5420	-90	5	-1.63	13569270	2499	39.60	5510	5590	5390	7160	3860	5510	5429.88	1.15	0	-119	5763	5636	5513	5386	5263	5575	5325	319	1650	5000	3740	10	1	6388000	346	5.96	0.37	03	0.04	909.00	14561.00	7060	20240701	-23.23	5020	20241114	7.97	7060	-23.23	20240701	5020	7.97	20241114	7060	-23.23	20240701	5020	7.97	20241114	0.77	N	190650	5000	319 억		73538	N	N	0	N	00	N
15	20241230	110951	57	100.00	KOSDAQ		금융	N	N	N	N		N	5430	-80	5	-1.45	12777500	2353	37.28	5510	5590	5390	7160	3860	5510	5430.30	1.15	0	-138	5763	5636	5513	5386	5263	5575	5325	319	1650	5000	3740	10	1	6388000	347	5.97	0.37	03	0.04	909.00	14561.00	7060	20240701	-23.09	5020	20241114	8.17	7060	-23.09	20240701	5020	8.17	20241114	7060	-23.09	20240701	5020	8.17	20241114	0.77	N	190650	5000	319 억		73538	N	N	0	N	00	N
16	20241230	100950	57	100.00	KOSDAQ		금융	N	N	N	N		N	5440	-70	5	-1.27	11228610	2069	32.78	5510	5590	5390	7160	3860	5510	5427.07	1.15	0	116	5763	5636	5513	5386	5263	5575	5325	319	1650	5000	3740	10	1	6388000	348	5.98	0.37	03	0.03	909.00	14561.00	7060	20240701	-22.95	5020	20241114	8.37	7060	-22.95	20240701	5020	8.37	20241114	7060	-22.95	20240701	5020	8.37	20241114	0.77	N	190650	5000	319 억		73538	N	N	0	N	00	N
17	20241230	090952	57	100.00	KOSDAQ		금융	N	N	N	N		N	5510	0	3	0.00	122120	22	0.35	5510	5590	5510	7160	3860	5510	5550.91	1.15	0	-8	5763	5636	5513	5386	5263	5575	5325	319	1650	5000	3740	10	1	6388000	352	6.06	0.38	03	0.00	909.00	14561.00	7060	20240701	-21.95	5020	20241114	9.76	7060	-21.95	20240701	5020	9.76	20241114	7060	-21.95	20240701	5020	9.76	20241114	0.77	N	190650	5000	319 억		73538	N	N	0	N	00	N
18	20241227	160947	57	100.00	KOSDAQ		금융	N	N	N	N		N	5510	-30	5	-0.54	33259270	6049	117.27	5550	5640	5390	7200	3880	5540	5498.31	1.15	0	-42	5646	5592	5556	5502	5466	5575	5485	319	1660	5000	3760	10	1	6388000	352	6.06	0.38	03	0.09	909.00	14561.00	7060	20240701	-21.95	5020	20241114	9.76	7060	-21.95	20240701	5020	9.76	20241114	7060	-21.95	20240701	5020	9.76	20241114	0.77	N	190650	5000	319 억		73580	N	N	0	N	00	N
19	20241227	150945	57	100.00	KOSDAQ		금융	N	N	N	N		N	5460	-80	5	-1.44	32576000	5925	114.87	5550	5640	5390	7200	3880	5540	5498.06	1.15	0	10	5646	5592	5556	5502	5466	5575	5485	319	1660	5000	3760	10	1	6388000	349	6.01	0.37	03	0.09	909.00	14561.00	7060	20240701	-22.66	5020	20241114	8.76	7060	-22.66	20240701	5020	8.76	20241114	7060	-22.66	20240701	5020	8.76	20241114	0.77	N	190650	5000	319 억		73580	N	N	0	N	00	N
20	20241227	140948	57	100.00	KOSDAQ		금융	N	N	N	N		N	5470	-70	5	-1.26	26926590	4900	95.00	5550	5640	5390	7200	3880	5540	5495.22	1.15	0	443	5646	5592	5556	5502	5466	5575	5485	319	1660	5000	3760	10	1	6388000	349	6.02	0.38	03	0.08	909.00	14561.00	7060	20240701	-22.52	5020	20241114	8.96	7060	-22.52	20240701	5020	8.96	20241114	7060	-22.52	20240701	5020	8.96	20241114	0.77	N	190650	5000	319 억		73580	N	N	0	N	00	N
21	20241227	130946	57	100.00	KOSDAQ		금융	N	N	N	N		N	5390	-150	5	-2.71	24902590	4525	87.73	5550	5640	5390	7200	3880	5540	5503.33	1.15	0	443	5646	5592	5556	5502	5466	5575	5485	319	1660	5000	3760	10	1	6388000	344	5.93	0.37	03	0.07	909.00	14561.00	7060	20240701	-23.65	5020	20241114	7.37	7060	-23.65	20240701	5020	7.37	20241114	7060	-23.65	20240701	5020	7.37	20241114	0.77	N	190650	5000	319 억		73580	N	N	0	N	00	N
22	20241227	120948	57	100.00	KOSDAQ		금융	N	N	N	N		N	5490	-50	5	-0.90	19232190	3477	67.41	5550	5640	5470	7200	3880	5540	5531.26	1.15	0	-1	5646	5592	5556	5502	5466	5575	5485	319	1660	5000	3760	10	1	6388000	351	6.04	0.38	03	0.05	909.00	14561.00	7060	20240701	-22.24	5020	20241114	9.36	7060	-22.24	20240701	5020	9.36	20241114	7060	-22.24	20240701	5020	9.36	20241114	0.77	N	190650	5000	319 억		73580	N	N	0	N	00	N
23	20241227	110946	57	100.00	KOSDAQ		금융	N	N	N	N		N	5520	-20	5	-0.36	11193300	2016	39.08	5550	5640	5510	7200	3880	5540	5552.23	1.15	0	19	5646	5592	5556	5502	5466	5575	5485	319	1660	5000	3760	10	1	6388000	353	6.07	0.38	03	0.03	909.00	14561.00	7060	20240701	-21.81	5020	20241114	9.96	7060	-21.81	20240701	5020	9.96	20241114	7060	-21.81	20240701	5020	9.96	20241114	0.77	N	190650	5000	319 억		73580	N	N	0	N	00	N
24	20241227	100943	57	100.00	KOSDAQ		금융	N	N	N	N		N	5580	40	2	0.72	10895000	1962	38.04	5550	5640	5510	7200	3880	5540	5553.01	1.15	0	12	5646	5592	5556	5502	5466	5575	5485	319	1660	5000	3760	10	1	6388000	356	6.14	0.38	03	0.03	909.00	14561.00	7060	20240701	-20.96	5020	20241114	11.16	7060	-20.96	20240701	5020	11.16	20241114	7060	-20.96	20240701	5020	11.16	20241114	0.77	N	190650	5000	319 억		73580	N	N	0	N	00	N
25	20241227	090949	57	100.00	KOSDAQ		금융	N	N	N	N		N	5550	10	2	0.18	2419550	436	8.45	5550	5550	5510	7200	3880	5540	5549.43	1.15	0	-1	5646	5592	5556	5502	5466	5575	5485	319	1660	5000	3760	10	1	6388000	355	6.11	0.38	03	0.01	909.00	14561.00	7060	20240701	-21.39	5020	20241114	10.56	7060	-21.39	20240701	5020	10.56	20241114	7060	-21.39	20240701	5020	10.56	20241114	0.77	N	190650	5000	319 억		73580	N	N	0	N	00	N
26	20241226	160940	57	100.00	KOSDAQ		금융	N	N	N	N		N	5540	-10	5	-0.18	28763410	5158	119.04	5590	5610	5520	7210	3890	5550	5576.47	1.15	0	26	5743	5646	5573	5476	5403	5610	5440	319	1660	5000	3770	10	1	6388000	354	6.09	0.38	03	0.08	909.00	14561.00	7060	20240701	-21.53	5020	20241114	10.36	7060	-21.53	20240701	5020	10.36	20241114	7060	-21.53	20240701	5020	10.36	20241114	0.77	N	190650	5000	319 억		73554	N	N	0	N	00	N
27	20241226	150938	57	100.00	KOSDAQ		금융	N	N	N	N		N	5590	40	2	0.72	28070910	5033	116.16	5590	5610	5520	7210	3890	5550	5577.37	1.15	0	151	5743	5646	5573	5476	5403	5610	5440	319	1660	5000	3770	10	1	6388000	357	6.15	0.38	03	0.08	909.00	14561.00	7060	20240701	-20.82	5020	20241114	11.35	7060	-20.82	20240701	5020	11.35	20241114	7060	-20.82	20240701	5020	11.35	20241114	0.77	N	190650	5000	319 억		73554	N	N	0	N	00	N
28	20241226	140938	57	100.00	KOSDAQ		금융	N	N	N	N		N	5590	40	2	0.72	27725490	4971	114.72	5590	5610	5520	7210	3890	5550	5577.45	1.15	0	151	5743	5646	5573	5476	5403	5610	5440	319	1660	5000	3770	10	1	6388000	357	6.15	0.38	03	0.08	909.00	14561.00	7060	20240701	-20.82	5020	20241114	11.35	7060	-20.82	20240701	5020	11.35	20241114	7060	-20.82	20240701	5020	11.35	20241114	0.77	N	190650	5000	319 억		73554	N	N	0	N	00	N
29	20241226	130938	57	100.00	KOSDAQ		금융	N	N	N	N		N	5610	60	2	1.08	27719900	4970	114.70	5590	5610	5520	7210	3890	5550	5577.44	1.15	0	151	5743	5646	5573	5476	5403	5610	5440	319	1660	5000	3770	10	1	6388000	358	6.17	0.39	03	0.08	909.00	14561.00	7060	20240701	-20.54	5020	20241114	11.75	7060	-20.54	20240701	5020	11.75	20241114	7060	-20.54	20240701	5020	11.75	20241114	0.77	N	190650	5000	319 억		73554	N	N	0	N	00	N
30	20241226	120936	57	100.00	KOSDAQ		금융	N	N	N	N		N	5590	40	2	0.72	20952280	3759	86.75	5590	5600	5520	7210	3890	5550	5573.90	1.15	0	159	5743	5646	5573	5476	5403	5610	5440	319	1660	5000	3770	10	1	6388000	357	6.15	0.38	03	0.06	909.00	14561.00	7060	20240701	-20.82	5020	20241114	11.35	7060	-20.82	20240701	5020	11.35	20241114	7060	-20.82	20240701	5020	11.35	20241114	0.77	N	190650	5000	319 억		73554	N	N	0	N	00	N
31	20241226	110936	57	100.00	KOSDAQ		금융	N	N	N	N		N	5550	0	3	0.00	12991540	2330	53.77	5590	5600	5550	7210	3890	5550	5575.77	1.15	0	76	5743	5646	5573	5476	5403	5610	5440	319	1660	5000	3770	10	1	6388000	355	6.11	0.38	03	0.04	909.00	14561.00	7060	20240701	-21.39	5020	20241114	10.56	7060	-21.39	20240701	5020	10.56	20241114	7060	-21.39	20240701	5020	10.56	20241114	0.77	N	190650	5000	319 억		73554	N	N	0	N	00	N
32	20241226	100939	57	100.00	KOSDAQ		금융	N	N	N	N		N	5580	30	2	0.54	10930400	1959	45.21	5590	5600	5550	7210	3890	5550	5579.58	1.15	0	76	5743	5646	5573	5476	5403	5610	5440	319	1660	5000	3770	10	1	6388000	356	6.14	0.38	03	0.03	909.00	14561.00	7060	20240701	-20.96	5020	20241114	11.16	7060	-20.96	20240701	5020	11.16	20241114	7060	-20.96	20240701	5020	11.16	20241114	0.77	N	190650	5000	319 억		73554	N	N	0	N	00	N
33	20241226	090939	57	100.00	KOSDAQ		금융	N	N	N	N		N	5600	50	2	0.90	3022850	542	12.51	5590	5600	5560	7210	3890	5550	5577.21	1.15	0	102	5743	5646	5573	5476	5403	5610	5440	319	1660	5000	3770	10	1	6388000	358	6.16	0.38	03	0.01	909.00	14561.00	7060	20240701	-20.68	5020	20241114	11.55	7060	-20.68	20240701	5020	11.55	20241114	7060	-20.68	20240701	5020	11.55	20241114	0.77	N	190650	5000	319 억		73554	N	N	0	N	00	N
34	20241224	160937	57	100.00	KOSDAQ		금융	N	N	N	N		N	5550	-50	5	-0.89	24165140	4330	108.66	5600	5670	5500	7280	3920	5600	5580.86	1.15	0	-57	5746	5672	5606	5532	5466	5710	5570	319	1680	5000	3800	10	1	6388000	355	6.11	0.38	03	0.07	909.00	14561.00	7060	20240701	-21.39	5020	20241114	10.56	7060	-21.39	20240701	5020	10.56	20241114	7060	-21.39	20240701	5020	10.56	20241114	0.77	N	190650	5000	319 억		73611	N	N	0	N	00	N
35	20241224	150936	57	100.00	KOSDAQ		금융	N	N	N	N		N	5620	20	2	0.36	12972620	2320	58.22	5600	5670	5500	7280	3920	5600	5591.65	1.15	0	-57	5746	5672	5606	5532	5466	5710	5570	319	1680	5000	3800	10	1	6388000	359	6.18	0.39	03	0.04	909.00	14561.00	7060	20240701	-20.40	5020	20241114	11.95	7060	-20.40	20240701	5020	11.95	20241114	7060	-20.40	20240701	5020	11.95	20241114	0.77	N	190650	5000	319 억		73611	N	N	0	N	00	N
36	20241224	140935	57	100.00	KOSDAQ		금융	N	N	N	N		N	5590	-10	5	-0.18	11965790	2140	53.70	5600	5670	5500	7280	3920	5600	5591.49	1.15	0	-57	5746	5672	5606	5532	5466	5710	5570	319	1680	5000	3800	10	1	6388000	357	6.15	0.38	03	0.03	909.00	14561.00	7060	20240701	-20.82	5020	20241114	11.35	7060	-20.82	20240701	5020	11.35	20241114	7060	-20.82	20240701	5020	11.35	20241114	0.77	N	190650	5000	319 억		73611	N	N	0	N	00	N
37	20241224	130936	57	100.00	KOSDAQ		금융	N	N	N	N		N	5600	0	3	0.00	11530370	2062	51.74	5600	5670	5500	7280	3920	5600	5591.84	1.15	0	-54	5746	5672	5606	5532	5466	5710	5570	319	1680	5000	3800	10	1	6388000	358	6.16	0.38	03	0.03	909.00	14561.00	7060	20240701	-20.68	5020	20241114	11.55	7060	-20.68	20240701	5020	11.55	20241114	7060	-20.68	20240701	5020	11.55	20241114	0.77	N	190650	5000	319 억		73611	N	N	0	N	00	N
38	20241224	120936	57	100.00	KOSDAQ		금융	N	N	N	N		N	5630	30	2	0.54	11058370	1977	49.61	5600	5670	5500	7280	3920	5600	5593.51	1.15	0	-49	5746	5672	5606	5532	5466	5710	5570	319	1680	5000	3800	10	1	6388000	360	6.19	0.39	03	0.03	909.00	14561.00	7060	20240701	-20.25	5020	20241114	12.15	7060	-20.25	20240701	5020	12.15	20241114	7060	-20.25	20240701	5020	12.15	20241114	0.77	N	190650	5000	319 억		73611	N	N	0	N	00	N
39	20241224	110938	57	100.00	KOSDAQ		금융	N	N	N	N		N	5640	40	2	0.71	4363130	777	19.50	5600	5670	5560	7280	3920	5600	5615.35	1.15	0	-49	5746	5672	5606	5532	5466	5710	5570	319	1680	5000	3800	10	1	6388000	360	6.20	0.39	03	0.01	909.00	14561.00	7060	20240701	-20.11	5020	20241114	12.35	7060	-20.11	20240701	5020	12.35	20241114	7060	-20.11	20240701	5020	12.35	20241114	0.77	N	190650	5000	319 억		73611	N	N	0	N	00	N
40	20241224	100936	57	100.00	KOSDAQ		금융	N	N	N	N		N	5650	50	2	0.89	3282100	585	14.68	5600	5670	5560	7280	3920	5600	5610.43	1.15	0	-31	5746	5672	5606	5532	5466	5710	5570	319	1680	5000	3800	10	1	6388000	361	6.22	0.39	03	0.01	909.00	14561.00	7060	20240701	-19.97	5020	20241114	12.55	7060	-19.97	20240701	5020	12.55	20241114	7060	-19.97	20240701	5020	12.55	20241114	0.77	N	190650	5000	319 억		73611	N	N	0	N	00	N
41	20241224	090941	57	100.00	KOSDAQ		금융	N	N	N	N		N	5600	0	3	0.00	5600	1	0.03	5600	5600	5600	7280	3920	5600	5600.00	1.15	0	0	5746	5672	5606	5532	5466	5710	5570	319	1680	5000	3800	10	1	6388000	358	6.16	0.38	03	0.00	909.00	14561.00	7060	20240701	-20.68	5020	20241114	11.55	7060	-20.68	20240701	5020	11.55	20241114	7060	-20.68	20240701	5020	11.55	20241114	0.77	N	190650	5000	319 억		73611	N	N	0	N	00	N
42	20241223	160928	57	100.00	KOSDAQ		금융	N	N	N	N		N	5600	50	2	0.90	22341780	3983	85.33	5550	5680	5540	7210	3890	5550	5609.52	1.15	0	136	5650	5600	5560	5510	5470	5580	5490	319	1660	5000	3770	10	1	6388000	358	6.16	0.38	03	0.06	909.00	14561.00	7060	20240701	-20.68	5020	20241114	11.55	7060	-20.68	20240701	5020	11.55	20241114	7060	-20.68	20240701	5020	11.55	20241114	0.78	N	190650	5000	319 억		73617	N	N	0	N	00	N
43	20241223	150934	57	100.00	KOSDAQ		금융	N	N	N	N		N	5570	20	2	0.36	21283390	3794	81.28	5550	5680	5540	7210	3890	5550	5609.75	1.15	0	137	5650	5600	5560	5510	5470	5580	5490	319	1660	5000	3770	10	1	6388000	356	6.13	0.38	03	0.06	909.00	14561.00	7060	20240701	-21.10	5020	20241114	10.96	7060	-21.10	20240701	5020	10.96	20241114	7060	-21.10	20240701	5020	10.96	20241114	0.78	N	190650	5000	319 억		73617	N	N	0	N	00	N
44	20241223	140929	57	100.00	KOSDAQ		금융	N	N	N	N		N	5600	50	2	0.90	14694290	2612	55.96	5550	5680	5550	7210	3890	5550	5625.69	1.15	0	125	5650	5600	5560	5510	5470	5580	5490	319	1660	5000	3770	10	1	6388000	358	6.16	0.38	03	0.04	909.00	14561.00	7060	20240701	-20.68	5020	20241114	11.55	7060	-20.68	20240701	5020	11.55	20241114	7060	-20.68	20240701	5020	11.55	20241114	0.78	N	190650	5000	319 억		73617	N	N	0	N	00	N
45	20241223	130929	57	100.00	KOSDAQ		금융	N	N	N	N		N	5630	80	2	1.44	12048090	2140	45.84	5550	5680	5550	7210	3890	5550	5629.95	1.15	0	-22	5650	5600	5560	5510	5470	5580	5490	319	1660	5000	3770	10	1	6388000	360	6.19	0.39	03	0.03	909.00	14561.00	7060	20240701	-20.25	5020	20241114	12.15	7060	-20.25	20240701	5020	12.15	20241114	7060	-20.25	20240701	5020	12.15	20241114	0.78	N	190650	5000	319 억		73617	N	N	0	N	00	N
46	20241223	120930	57	100.00	KOSDAQ		금융	N	N	N	N		N	5600	50	2	0.90	11997550	2131	45.65	5550	5680	5550	7210	3890	5550	5630.01	1.15	0	-22	5650	5600	5560	5510	5470	5580	5490	319	1660	5000	3770	10	1	6388000	358	6.16	0.38	03	0.03	909.00	14561.00	7060	20240701	-20.68	5020	20241114	11.55	7060	-20.68	20240701	5020	11.55	20241114	7060	-20.68	20240701	5020	11.55	20241114	0.78	N	190650	5000	319 억		73617	N	N	0	N	00	N
47	20241223	110929	57	100.00	KOSDAQ		금융	N	N	N	N		N	5630	80	2	1.44	6114440	1093	23.41	5550	5680	5550	7210	3890	5550	5594.18	1.15	0	-24	5650	5600	5560	5510	5470	5580	5490	319	1660	5000	3770	10	1	6388000	360	6.19	0.39	03	0.02	909.00	14561.00	7060	20240701	-20.25	5020	20241114	12.15	7060	-20.25	20240701	5020	12.15	20241114	7060	-20.25	20240701	5020	12.15	20241114	0.78	N	190650	5000	319 억		73617	N	N	0	N	00	N
48	20241223	100923	57	100.00	KOSDAQ		금융	N	N	N	N		N	5640	90	2	1.62	3840910	688	14.74	5550	5680	5550	7210	3890	5550	5582.72	1.15	0	-21	5650	5600	5560	5510	5470	5580	5490	319	1660	5000	3770	10	1	6388000	360	6.20	0.39	03	0.01	909.00	14561.00	7060	20240701	-20.11	5020	20241114	12.35	7060	-20.11	20240701	5020	12.35	20241114	7060	-20.11	20240701	5020	12.35	20241114	0.78	N	190650	5000	319 억		73617	N	N	0	N	00	N
49	20241223	090927	57	100.00	KOSDAQ		금융	N	N	N	N		N	5560	10	2	0.18	1032310	186	3.98	5550	5560	5550	7210	3890	5550	5550.05	1.15	0	-5	5650	5600	5560	5510	5470	5580	5490	319	1660	5000	3770	10	1	6388000	355	6.12	0.38	03	0.00	909.00	14561.00	7060	20240701	-21.25	5020	20241114	10.76	7060	-21.25	20240701	5020	10.76	20241114	7060	-21.25	20240701	5020	10.76	20241114	0.78	N	190650	5000	319 억		73617	N	N	0	N	00	N
50	20241220	160923	57	100.00	KOSDAQ		금융	N	N	N	N		N	5550	-110	5	-1.94	25939560	4668	75.84	5610	5610	5520	7350	3970	5660	5556.89	1.15	0	-64	5746	5702	5626	5582	5506	5725	5605	319	1690	5000	3840	10	1	6388000	355	6.11	0.38	03	0.07	909.00	14561.00	7060	20240701	-21.39	5020	20241114	10.56	7060	-21.39	20240701	5020	10.56	20241114	7060	-21.39	20240701	5020	10.56	20241114	0.78	N	190650	5000	319 억		73681	N	N	0	N	00	N
51	20241220	150927	57	100.00	KOSDAQ		금융	N	N	N	N		N	5560	-100	5	-1.77	25001190	4499	73.10	5610	5610	5520	7350	3970	5660	5557.05	1.15	0	12	5746	5702	5626	5582	5506	5725	5605	319	1690	5000	3840	10	1	6388000	355	6.12	0.38	03	0.07	909.00	14561.00	7060	20240701	-21.25	5020	20241114	10.76	7060	-21.25	20240701	5020	10.76	20241114	7060	-21.25	20240701	5020	10.76	20241114	0.78	N	190650	5000	319 억		73681	N	N	0	N	00	N
52	20241220	140924	57	100.00	KOSDAQ		금융	N	N	N	N		N	5560	-100	5	-1.77	22517320	4050	65.80	5610	5610	5520	7350	3970	5660	5559.83	1.15	0	17	5746	5702	5626	5582	5506	5725	5605	319	1690	5000	3840	10	1	6388000	355	6.12	0.38	03	0.06	909.00	14561.00	7060	20240701	-21.25	5020	20241114	10.76	7060	-21.25	20240701	5020	10.76	20241114	7060	-21.25	20240701	5020	10.76	20241114	0.78	N	190650	5000	319 억		73681	N	N	0	N	00	N
53	20241220	130923	57	100.00	KOSDAQ		금융	N	N	N	N		N	5560	-100	5	-1.77	15987470	2872	46.66	5610	5610	5550	7350	3970	5660	5566.67	1.15	0	17	5746	5702	5626	5582	5506	5725	5605	319	1690	5000	3840	10	1	6388000	355	6.12	0.38	03	0.04	909.00	14561.00	7060	20240701	-21.25	5020	20241114	10.76	7060	-21.25	20240701	5020	10.76	20241114	7060	-21.25	20240701	5020	10.76	20241114	0.78	N	190650	5000	319 억		73681	N	N	0	N	00	N
54	20241220	120923	57	100.00	KOSDAQ		금융	N	N	N	N		N	5580	-80	5	-1.41	9257400	1662	27.00	5610	5610	5550	7350	3970	5660	5570.04	1.15	0	43	5746	5702	5626	5582	5506	5725	5605	319	1690	5000	3840	10	1	6388000	356	6.14	0.38	03	0.03	909.00	14561.00	7060	20240701	-20.96	5020	20241114	11.16	7060	-20.96	20240701	5020	11.16	20241114	7060	-20.96	20240701	5020	11.16	20241114	0.78	N	190650	5000	319 억		73681	N	N	0	N	00	N
55	20241220	110923	57	100.00	KOSDAQ		금융	N	N	N	N		N	5580	-80	5	-1.41	9185040	1649	26.79	5610	5610	5550	7350	3970	5660	5570.07	1.15	0	43	5746	5702	5626	5582	5506	5725	5605	319	1690	5000	3840	10	1	6388000	356	6.14	0.38	03	0.03	909.00	14561.00	7060	20240701	-20.96	5020	20241114	11.16	7060	-20.96	20240701	5020	11.16	20241114	7060	-20.96	20240701	5020	11.16	20241114	0.78	N	190650	5000	319 억		73681	N	N	0	N	00	N
56	20241220	100924	57	100.00	KOSDAQ		금융	N	N	N	N		N	5600	-60	5	-1.06	7399310	1329	21.59	5610	5610	5550	7350	3970	5660	5567.58	1.15	0	43	5746	5702	5626	5582	5506	5725	5605	319	1690	5000	3840	10	1	6388000	358	6.16	0.38	03	0.02	909.00	14561.00	7060	20240701	-20.68	5020	20241114	11.55	7060	-20.68	20240701	5020	11.55	20241114	7060	-20.68	20240701	5020	11.55	20241114	0.78	N	190650	5000	319 억		73681	N	N	0	N	00	N
57	20241220	090925	57	100.00	KOSDAQ		금융	N	N	N	N		N	5600	-60	5	-1.06	3664240	659	10.71	5610	5610	5550	7350	3970	5660	5560.30	1.15	0	206	5746	5702	5626	5582	5506	5725	5605	319	1690	5000	3840	10	1	6388000	358	6.16	0.38	03	0.01	909.00	14561.00	7060	20240701	-20.68	5020	20241114	11.55	7060	-20.68	20240701	5020	11.55	20241114	7060	-20.68	20240701	5020	11.55	20241114	0.78	N	190650	5000	319 억		73681	N	N	0	N	00	N
58	20241219	160921	57	100.00	KOSDAQ		금융	N	N	N	N		N	5660	-10	5	-0.18	34395900	6147	43.99	5600	5670	5550	7370	3970	5670	5595.54	1.15	0	-96	5870	5770	5620	5520	5370	5820	5570	319	1700	5000	3850	10	1	6388000	362	6.23	0.39	03	0.10	909.00	14561.00	7060	20240701	-19.83	5020	20241114	12.75	7060	-19.83	20240701	5020	12.75	20241114	7060	-19.83	20240701	5020	12.75	20241114	0.80	N	190650	5000	319 억		73777	N	N	0	N	00	N
59	20241219	150919	57	100.00	KOSDAQ		금융	N	N	N	N		N	5600	-70	5	-1.23	33897830	6059	43.36	5600	5670	5550	7370	3970	5670	5594.62	1.15	0	-94	5870	5770	5620	5520	5370	5820	5570	319	1700	5000	3850	10	1	6388000	358	6.16	0.38	03	0.09	909.00	14561.00	7060	20240701	-20.68	5020	20241114	11.55	7060	-20.68	20240701	5020	11.55	20241114	7060	-20.68	20240701	5020	11.55	20241114	0.80	N	190650	5000	319 억		73777	N	N	0	N	00	N
60	20241219	140921	57	100.00	KOSDAQ		금융	N	N	N	N		N	5610	-60	5	-1.06	24623070	4409	31.55	5600	5660	5550	7370	3970	5670	5584.73	1.15	0	-90	5870	5770	5620	5520	5370	5820	5570	319	1700	5000	3850	10	1	6388000	358	6.17	0.39	03	0.07	909.00	14561.00	7060	20240701	-20.54	5020	20241114	11.75	7060	-20.54	20240701	5020	11.75	20241114	7060	-20.54	20240701	5020	11.75	20241114	0.80	N	190650	5000	319 억		73777	N	N	0	N	00	N
61	20241219	130920	57	100.00	KOSDAQ		금융	N	N	N	N		N	5590	-80	5	-1.41	19960220	3578	25.61	5600	5660	5550	7370	3970	5670	5578.60	1.15	0	-90	5870	5770	5620	5520	5370	5820	5570	319	1700	5000	3850	10	1	6388000	357	6.15	0.38	03	0.06	909.00	14561.00	7060	20240701	-20.82	5020	20241114	11.35	7060	-20.82	20240701	5020	11.35	20241114	7060	-20.82	20240701	5020	11.35	20241114	0.80	N	190650	5000	319 억		73777	N	N	0	N	00	N
62	20241219	120922	57	100.00	KOSDAQ		금융	N	N	N	N		N	5610	-60	5	-1.06	19921040	3571	25.56	5600	5660	5550	7370	3970	5670	5578.56	1.15	0	-89	5870	5770	5620	5520	5370	5820	5570	319	1700	5000	3850	10	1	6388000	358	6.17	0.39	03	0.06	909.00	14561.00	7060	20240701	-20.54	5020	20241114	11.75	7060	-20.54	20240701	5020	11.75	20241114	7060	-20.54	20240701	5020	11.75	20241114	0.80	N	190650	5000	319 억		73777	N	N	0	N	00	N
63	20241219	110920	57	100.00	KOSDAQ		금융	N	N	N	N		N	5610	-60	5	-1.06	14004350	2510	17.96	5600	5660	5550	7370	3970	5670	5579.42	1.15	0	-39	5870	5770	5620	5520	5370	5820	5570	319	1700	5000	3850	10	1	6388000	358	6.17	0.39	03	0.04	909.00	14561.00	7060	20240701	-20.54	5020	20241114	11.75	7060	-20.54	20240701	5020	11.75	20241114	7060	-20.54	20240701	5020	11.75	20241114	0.80	N	190650	5000	319 억		73777	N	N	0	N	00	N
64	20241219	100912	57	100.00	KOSDAQ		금융	N	N	N	N		N	5570	-100	5	-1.76	6010400	1075	7.69	5600	5660	5550	7370	3970	5670	5591.07	1.15	0	-39	5870	5770	5620	5520	5370	5820	5570	319	1700	5000	3850	10	1	6388000	356	6.13	0.38	03	0.02	909.00	14561.00	7060	20240701	-21.10	5020	20241114	10.96	7060	-21.10	20240701	5020	10.96	20241114	7060	-21.10	20240701	5020	10.96	20241114	0.80	N	190650	5000	319 억		73777	N	N	0	N	00	N
65	20241219	090922	57	100.00	KOSDAQ		금융	N	N	N	N		N	5550	-120	5	-2.12	4379500	782	5.60	5600	5660	5550	7370	3970	5670	5600.38	1.15	0	-26	5870	5770	5620	5520	5370	5820	5570	319	1700	5000	3850	10	1	6388000	355	6.11	0.38	03	0.01	909.00	14561.00	7060	20240701	-21.39	5020	20241114	10.56	7060	-21.39	20240701	5020	10.56	20241114	7060	-21.39	20240701	5020	10.56	20241114	0.80	N	190650	5000	319 억		73777	N	N	0	N	00	N
66	20241218	160916	57	100.00	KOSDAQ		금융	N	N	N	N		N	5670	220	2	4.04	79061050	13963	531.72	5470	5720	5470	7080	3820	5450	5662.18	1.15	0	160	5716	5582	5516	5382	5316	5550	5350	319	1630	5000	3700	10	1	6388000	362	6.24	0.39	03	0.22	909.00	14561.00	7060	20240701	-19.69	5020	20241114	12.95	7060	-19.69	20240701	5020	12.95	20241114	7060	-19.69	20240701	5020	12.95	20241114	0.82	N	190650	5000	319 억		73600	N	N	0	N	00	N
67	20241218	150920	57	100.00	KOSDAQ		금융	N	N	N	N		N	5670	220	2	4.04	77305620	13653	519.92	5470	5720	5470	7080	3820	5450	5662.17	1.15	0	247	5716	5582	5516	5382	5316	5550	5350	319	1630	5000	3700	10	1	6388000	362	6.24	0.39	03	0.21	909.00	14561.00	7060	20240701	-19.69	5020	20241114	12.95	7060	-19.69	20240701	5020	12.95	20241114	7060	-19.69	20240701	5020	12.95	20241114	0.82	N	190650	5000	319 억		73600	N	N	0	N	00	N
68	20241218	140918	57	100.00	KOSDAQ		금융	N	N	N	N		N	5630	180	2	3.30	71049990	12544	477.68	5470	5720	5470	7080	3820	5450	5664.06	1.15	0	13	5716	5582	5516	5382	5316	5550	5350	319	1630	5000	3700	10	1	6388000	360	6.19	0.39	03	0.20	909.00	14561.00	7060	20240701	-20.25	5020	20241114	12.15	7060	-20.25	20240701	5020	12.15	20241114	7060	-20.25	20240701	5020	12.15	20241114	0.82	N	190650	5000	319 억		73600	N	N	0	N	00	N
69	20241218	130920	57	100.00	KOSDAQ		금융	N	N	N	N		N	5640	190	2	3.49	70263060	12404	472.35	5470	5720	5470	7080	3820	5450	5664.55	1.15	0	-28	5716	5582	5516	5382	5316	5550	5350	319	1630	5000	3700	10	1	6388000	360	6.20	0.39	03	0.19	909.00	14561.00	7060	20240701	-20.11	5020	20241114	12.35	7060	-20.11	20240701	5020	12.35	20241114	7060	-20.11	20240701	5020	12.35	20241114	0.82	N	190650	5000	319 억		73600	N	N	0	N	00	N
70	20241218	120911	57	100.00	KOSDAQ		금융	N	N	N	N		N	5680	230	2	4.22	61926000	10926	416.07	5470	5720	5470	7080	3820	5450	5667.76	1.15	0	28	5716	5582	5516	5382	5316	5550	5350	319	1630	5000	3700	10	1	6388000	363	6.25	0.39	03	0.17	909.00	14561.00	7060	20240701	-19.55	5020	20241114	13.15	7060	-19.55	20240701	5020	13.15	20241114	7060	-19.55	20240701	5020	13.15	20241114	0.82	N	190650	5000	319 억		73600	N	N	0	N	00	N
71	20241218	110919	57	100.00	KOSDAQ		금융	N	N	N	N		N	5700	250	2	4.59	60717260	10712	407.92	5470	5720	5470	7080	3820	5450	5668.15	1.15	0	-49	5716	5582	5516	5382	5316	5550	5350	319	1630	5000	3700	10	1	6388000	364	6.27	0.39	03	0.17	909.00	14561.00	7060	20240701	-19.26	5020	20241114	13.55	7060	-19.26	20240701	5020	13.55	20241114	7060	-19.26	20240701	5020	13.55	20241114	0.82	N	190650	5000	319 억		73600	N	N	0	N	00	N
72	20241218	100919	57	100.00	KOSDAQ		금융	N	N	N	N		N	5670	220	2	4.04	53498380	9445	359.67	5470	5720	5470	7080	3820	5450	5664.20	1.15	0	-32	5716	5582	5516	5382	5316	5550	5350	319	1630	5000	3700	10	1	6388000	362	6.24	0.39	03	0.15	909.00	14561.00	7060	20240701	-19.69	5020	20241114	12.95	7060	-19.69	20240701	5020	12.95	20241114	7060	-19.69	20240701	5020	12.95	20241114	0.82	N	190650	5000	319 억		73600	N	N	0	N	00	N
73	20241218	090922	57	100.00	KOSDAQ		금융	N	N	N	N		N	5500	50	2	0.92	872510	159	6.05	5470	5510	5470	7080	3820	5450	5487.48	1.15	0	-3	5716	5582	5516	5382	5316	5550	5350	319	1630	5000	3700	10	1	6388000	351	6.05	0.38	03	0.00	909.00	14561.00	7060	20240701	-22.10	5020	20241114	9.56	7060	-22.10	20240701	5020	9.56	20241114	7060	-22.10	20240701	5020	9.56	20241114	0.82	N	190650	5000	319 억		73600	N	N	0	N	00	N
74	20241217	160915	57	100.00	KOSDAQ		금융	N	N	N	N		N	5450	-140	5	-2.50	14526700	2625	67.27	5610	5650	5450	7260	3920	5590	5534.01	1.15	0	-86	5770	5680	5610	5520	5450	5670	5510	319	1670	5000	3800	10	1	6388000	348	6.00	0.37	03	0.04	909.00	14561.00	7060	20240701	-22.80	5020	20241114	8.57	7060	-22.80	20240701	5020	8.57	20241114	7060	-22.80	20240701	5020	8.57	20241114	0.83	N	190650	5000	319 억		73686	N	N	0	N	00	N
75	20241217	150918	57	100.00	KOSDAQ		금융	N	N	N	N		N	5470	-120	5	-2.15	13006010	2346	60.12	5610	5650	5450	7260	3920	5590	5543.91	1.15	0	132	5770	5680	5610	5520	5450	5670	5510	319	1670	5000	3800	10	1	6388000	349	6.02	0.38	03	0.04	909.00	14561.00	7060	20240701	-22.52	5020	20241114	8.96	7060	-22.52	20240701	5020	8.96	20241114	7060	-22.52	20240701	5020	8.96	20241114	0.83	N	190650	5000	319 억		73686	N	N	0	N	00	N
76	20241217	140910	57	100.00	KOSDAQ		금융	N	N	N	N		N	5540	-50	5	-0.89	8537700	1532	39.26	5610	5650	5540	7260	3920	5590	5572.91	1.15	0	-86	5770	5680	5610	5520	5450	5670	5510	319	1670	5000	3800	10	1	6388000	354	6.09	0.38	03	0.02	909.00	14561.00	7060	20240701	-21.53	5020	20241114	10.36	7060	-21.53	20240701	5020	10.36	20241114	7060	-21.53	20240701	5020	10.36	20241114	0.83	N	190650	5000	319 억		73686	N	N	0	N	00	N
77	20241217	130906	57	100.00	KOSDAQ		금융	N	N	N	N		N	5540	-50	5	-0.89	8404730	1508	38.65	5610	5650	5540	7260	3920	5590	5573.43	1.15	0	-86	5770	5680	5610	5520	5450	5670	5510	319	1670	5000	3800	10	1	6388000	354	6.09	0.38	03	0.02	909.00	14561.00	7060	20240701	-21.53	5020	20241114	10.36	7060	-21.53	20240701	5020	10.36	20241114	7060	-21.53	20240701	5020	10.36	20241114	0.83	N	190650	5000	319 억		73686	N	N	0	N	00	N
78	20241217	120851	57	100.00	KOSDAQ		금융	N	N	N	N		N	5570	-20	5	-0.36	7644070	1371	35.14	5610	5650	5540	7260	3920	5590	5575.54	1.15	0	-86	5770	5680	5610	5520	5450	5670	5510	319	1670	5000	3800	10	1	6388000	356	6.13	0.38	03	0.02	909.00	14561.00	7060	20240701	-21.10	5020	20241114	10.96	7060	-21.10	20240701	5020	10.96	20241114	7060	-21.10	20240701	5020	10.96	20241114	0.83	N	190650	5000	319 억		73686	N	N	0	N	00	N
79	20241217	110854	57	100.00	KOSDAQ		금융	N	N	N	N		N	5550	-40	5	-0.72	7023430	1259	32.27	5610	5650	5540	7260	3920	5590	5578.58	1.15	0	-86	5770	5680	5610	5520	5450	5670	5510	319	1670	5000	3800	10	1	6388000	355	6.11	0.38	03	0.02	909.00	14561.00	7060	20240701	-21.39	5020	20241114	10.56	7060	-21.39	20240701	5020	10.56	20241114	7060	-21.39	20240701	5020	10.56	20241114	0.83	N	190650	5000	319 억		73686	N	N	0	N	00	N
80	20241217	100908	57	100.00	KOSDAQ		금융	N	N	N	N		N	5570	-20	5	-0.36	6967890	1249	32.01	5610	5650	5540	7260	3920	5590	5578.78	1.15	0	-86	5770	5680	5610	5520	5450	5670	5510	319	1670	5000	3800	10	1	6388000	356	6.13	0.38	03	0.02	909.00	14561.00	7060	20240701	-21.10	5020	20241114	10.96	7060	-21.10	20240701	5020	10.96	20241114	7060	-21.10	20240701	5020	10.96	20241114	0.83	N	190650	5000	319 억		73686	N	N	0	N	00	N
81	20241217	090916	57	100.00	KOSDAQ		금융	N	N	N	N		N	5580	-10	5	-0.18	2986720	535	13.71	5610	5650	5580	7260	3920	5590	5582.65	1.15	0	0	5770	5680	5610	5520	5450	5670	5510	319	1670	5000	3800	10	1	6388000	356	6.14	0.38	03	0.01	909.00	14561.00	7060	20240701	-20.96	5020	20241114	11.16	7060	-20.96	20240701	5020	11.16	20241114	7060	-20.96	20240701	5020	11.16	20241114	0.83	N	190650	5000	319 억		73686	N	N	0	N	00	N
82	20241216	160907	57	100.00	KOSDAQ		금융	N	N	N	N		N	5590	-10	5	-0.18	21769580	3902	55.28	5590	5700	5540	7280	3920	5600	5579.08	1.15	0	-61	5740	5670	5560	5490	5380	5615	5435	319	1680	5000	3800	10	1	6388000	357	6.15	0.38	03	0.06	909.00	14561.00	7060	20240701	-20.82	5020	20241114	11.35	7060	-20.82	20240701	5020	11.35	20241114	7060	-20.82	20240701	5020	11.35	20241114	0.87	N	190650	5000	319 억		73747	N	N	0	N	00	N
83	20241216	150917	57	100.00	KOSDAQ		금융	N	N	N	N		N	5590	-10	5	-0.18	21529210	3859	54.67	5590	5700	5540	7280	3920	5600	5578.96	1.15	0	-61	5740	5670	5560	5490	5380	5615	5435	319	1680	5000	3800	10	1	6388000	357	6.15	0.38	03	0.06	909.00	14561.00	7060	20240701	-20.82	5020	20241114	11.35	7060	-20.82	20240701	5020	11.35	20241114	7060	-20.82	20240701	5020	11.35	20241114	0.87	N	190650	5000	319 억		73747	N	N	0	N	00	N
84	20241216	140915	57	100.00	KOSDAQ		금융	N	N	N	N		N	5590	-10	5	-0.18	18214620	3263	46.22	5590	5700	5550	7280	3920	5600	5582.17	1.15	0	36	5740	5670	5560	5490	5380	5615	5435	319	1680	5000	3800	10	1	6388000	357	6.15	0.38	03	0.05	909.00	14561.00	7060	20240701	-20.82	5020	20241114	11.35	7060	-20.82	20240701	5020	11.35	20241114	7060	-20.82	20240701	5020	11.35	20241114	0.87	N	190650	5000	319 억		73747	N	N	0	N	00	N
85	20241216	130917	57	100.00	KOSDAQ		금융	N	N	N	N		N	5550	-50	5	-0.89	18175610	3256	46.13	5590	5700	5550	7280	3920	5600	5582.19	1.15	0	39	5740	5670	5560	5490	5380	5615	5435	319	1680	5000	3800	10	1	6388000	355	6.11	0.38	03	0.05	909.00	14561.00	7060	20240701	-21.39	5020	20241114	10.56	7060	-21.39	20240701	5020	10.56	20241114	7060	-21.39	20240701	5020	10.56	20241114	0.87	N	190650	5000	319 억		73747	N	N	0	N	00	N
86	20241216	120916	57	100.00	KOSDAQ		금융	N	N	N	N		N	5600	0	3	0.00	17315360	3102	43.94	5590	5700	5550	7280	3920	5600	5582.00	1.15	0	39	5740	5670	5560	5490	5380	5615	5435	319	1680	5000	3800	10	1	6388000	358	6.16	0.38	03	0.05	909.00	14561.00	7060	20240701	-20.68	5020	20241114	11.55	7060	-20.68	20240701	5020	11.55	20241114	7060	-20.68	20240701	5020	11.55	20241114	0.87	N	190650	5000	319 억		73747	N	N	0	N	00	N
87	20241216	110915	57	100.00	KOSDAQ		금융	N	N	N	N		N	5590	-10	5	-0.18	17142290	3071	43.50	5590	5700	5550	7280	3920	5600	5581.99	1.15	0	39	5740	5670	5560	5490	5380	5615	5435	319	1680	5000	3800	10	1	6388000	357	6.15	0.38	03	0.05	909.00	14561.00	7060	20240701	-20.82	5020	20241114	11.35	7060	-20.82	20240701	5020	11.35	20241114	7060	-20.82	20240701	5020	11.35	20241114	0.87	N	190650	5000	319 억		73747	N	N	0	N	00	N
88	20241216	100915	57	100.00	KOSDAQ		금융	N	N	N	N		N	5630	30	2	0.54	11198090	2002	28.36	5590	5700	5570	7280	3920	5600	5593.45	1.15	0	-19	5740	5670	5560	5490	5380	5615	5435	319	1680	5000	3800	10	1	6388000	360	6.19	0.39	03	0.03	909.00	14561.00	7060	20240701	-20.25	5020	20241114	12.15	7060	-20.25	20240701	5020	12.15	20241114	7060	-20.25	20240701	5020	12.15	20241114	0.87	N	190650	5000	319 억		73747	N	N	0	N	00	N
89	20241216	090916	57	100.00	KOSDAQ		금융	N	N	N	N		N	5570	-30	5	-0.54	3088270	554	7.85	5590	5590	5570	7280	3920	5600	5574.49	1.15	0	17	5740	5670	5560	5490	5380	5615	5435	319	1680	5000	3800	10	1	6388000	356	6.13	0.38	03	0.01	909.00	14561.00	7060	20240701	-21.10	5020	20241114	10.96	7060	-21.10	20240701	5020	10.96	20241114	7060	-21.10	20240701	5020	10.96	20241114	0.87	N	190650	5000	319 억		73747	N	N	0	N	00	N
90	20241213	160908	57	100.00	KOSDAQ		금융	N	N	N	N		N	5600	-10	5	-0.18	39130620	7054	102.90	5620	5630	5450	7290	3930	5610	5547.30	1.16	0	-90	5856	5732	5586	5462	5316	5795	5525	319	1680	5000	3810	10	1	6388000	358	6.16	0.38	03	0.11	909.00	14561.00	7060	20240701	-20.68	5020	20241114	11.55	7060	-20.68	20240701	5020	11.55	20241114	7060	-20.68	20240701	5020	11.55	20241114	0.87	N	190650	5000	319 억		73837	N	N	0	N	00	N
91	20241213	150914	57	100.00	KOSDAQ		금융	N	N	N	N		N	5600	-10	5	-0.18	38363420	6917	100.90	5620	5630	5450	7290	3930	5610	5546.25	1.16	0	-89	5856	5732	5586	5462	5316	5795	5525	319	1680	5000	3810	10	1	6388000	358	6.16	0.38	03	0.11	909.00	14561.00	7060	20240701	-20.68	5020	20241114	11.55	7060	-20.68	20240701	5020	11.55	20241114	7060	-20.68	20240701	5020	11.55	20241114	0.87	N	190650	5000	319 억		73837	N	N	0	N	00	N
92	20241213	140913	57	100.00	KOSDAQ		금융	N	N	N	N		N	5600	-10	5	-0.18	36258100	6541	95.42	5620	5630	5450	7290	3930	5610	5543.20	1.16	0	-89	5856	5732	5586	5462	5316	5795	5525	319	1680	5000	3810	10	1	6388000	358	6.16	0.38	03	0.10	909.00	14561.00	7060	20240701	-20.68	5020	20241114	11.55	7060	-20.68	20240701	5020	11.55	20241114	7060	-20.68	20240701	5020	11.55	20241114	0.87	N	190650	5000	319 억		73837	N	N	0	N	00	N
93	20241213	130914	57	100.00	KOSDAQ		금융	N	N	N	N		N	5560	-50	5	-0.89	32458310	5858	85.46	5620	5630	5450	7290	3930	5610	5540.85	1.16	0	-79	5856	5732	5586	5462	5316	5795	5525	319	1680	5000	3810	10	1	6388000	355	6.12	0.38	03	0.09	909.00	14561.00	7060	20240701	-21.25	5020	20241114	10.76	7060	-21.25	20240701	5020	10.76	20241114	7060	-21.25	20240701	5020	10.76	20241114	0.87	N	190650	5000	319 억		73837	N	N	0	N	00	N
94	20241213	120915	57	100.00	KOSDAQ		금융	N	N	N	N		N	5570	-40	5	-0.71	32419260	5851	85.35	5620	5630	5450	7290	3930	5610	5540.81	1.16	0	-79	5856	5732	5586	5462	5316	5795	5525	319	1680	5000	3810	10	1	6388000	356	6.13	0.38	03	0.09	909.00	14561.00	7060	20240701	-21.10	5020	20241114	10.96	7060	-21.10	20240701	5020	10.96	20241114	7060	-21.10	20240701	5020	10.96	20241114	0.87	N	190650	5000	319 억		73837	N	N	0	N	00	N
95	20241213	110912	57	100.00	KOSDAQ		금융	N	N	N	N		N	5530	-80	5	-1.43	24807590	4484	65.41	5620	5630	5450	7290	3930	5610	5532.47	1.16	0	176	5856	5732	5586	5462	5316	5795	5525	319	1680	5000	3810	10	1	6388000	353	6.08	0.38	03	0.07	909.00	14561.00	7060	20240701	-21.67	5020	20241114	10.16	7060	-21.67	20240701	5020	10.16	20241114	7060	-21.67	20240701	5020	10.16	20241114	0.87	N	190650	5000	319 억		73837	N	N	0	N	00	N
96	20241213	100903	57	100.00	KOSDAQ		금융	N	N	N	N		N	5540	-70	5	-1.25	15581400	2805	40.92	5620	5630	5500	7290	3930	5610	5554.87	1.16	0	203	5856	5732	5586	5462	5316	5795	5525	319	1680	5000	3810	10	1	6388000	354	6.09	0.38	03	0.04	909.00	14561.00	7060	20240701	-21.53	5020	20241114	10.36	7060	-21.53	20240701	5020	10.36	20241114	7060	-21.53	20240701	5020	10.36	20241114	0.87	N	190650	5000	319 억		73837	N	N	0	N	00	N
97	20241213	090914	57	100.00	KOSDAQ		금융	N	N	N	N		N	5620	10	2	0.18	2877670	514	7.50	5620	5620	5590	7290	3930	5610	5598.58	1.16	0	-12	5856	5732	5586	5462	5316	5795	5525	319	1680	5000	3810	10	1	6388000	359	6.18	0.39	03	0.01	909.00	14561.00	7060	20240701	-20.40	5020	20241114	11.95	7060	-20.40	20240701	5020	11.95	20241114	7060	-20.40	20240701	5020	11.95	20241114	0.87	N	190650	5000	319 억		73837	N	N	0	N	00	N
98	20241212	160914	57	100.00	KOSDAQ		금융	N	N	N	N		N	5610	100	2	1.81	38325490	6855	249.36	5440	5710	5440	7160	3860	5510	5590.88	1.16	0	-102	5643	5576	5463	5396	5283	5610	5430	319	1650	5000	3740	10	1	6388000	358	6.17	0.39	03	0.11	909.00	14561.00	7060	20240701	-20.54	5020	20241114	11.75	7060	-20.54	20240701	5020	11.75	20241114	7060	-20.54	20240701	5020	11.75	20241114	0.87	N	190650	5000	319 억		73939	N	N	0	N	00	N
99	20241212	150907	57	100.00	KOSDAQ		금융	N	N	N	N		N	5600	90	2	1.63	36045150	6446	234.49	5440	5710	5440	7160	3860	5510	5591.86	1.16	0	-92	5643	5576	5463	5396	5283	5610	5430	319	1650	5000	3740	10	1	6388000	358	6.16	0.38	03	0.10	909.00	14561.00	7060	20240701	-20.68	5020	20241114	11.55	7060	-20.68	20240701	5020	11.55	20241114	7060	-20.68	20240701	5020	11.55	20241114	0.87	N	190650	5000	319 억		73939	N	N	0	N	00	N
100	20241212	140906	57	100.00	KOSDAQ		금융	N	N	N	N		N	5640	130	2	2.36	30160620	5399	196.40	5440	5710	5440	7160	3860	5510	5586.33	1.16	0	-140	5643	5576	5463	5396	5283	5610	5430	319	1650	5000	3740	10	1	6388000	360	6.20	0.39	03	0.08	909.00	14561.00	7060	20240701	-20.11	5020	20241114	12.35	7060	-20.11	20240701	5020	12.35	20241114	7060	-20.11	20240701	5020	12.35	20241114	0.87	N	190650	5000	319 억		73939	N	N	0	N	00	N
101	20241212	130854	57	100.00	KOSDAQ		금융	N	N	N	N		N	5530	20	2	0.36	21223910	3807	138.49	5440	5710	5440	7160	3860	5510	5574.97	1.16	0	-40	5643	5576	5463	5396	5283	5610	5430	319	1650	5000	3740	10	1	6388000	353	6.08	0.38	03	0.06	909.00	14561.00	7060	20240701	-21.67	5020	20241114	10.16	7060	-21.67	20240701	5020	10.16	20241114	7060	-21.67	20240701	5020	10.16	20241114	0.87	N	190650	5000	319 억		73939	N	N	0	N	00	N
102	20241212	120850	57	100.00	KOSDAQ		금융	N	N	N	N		N	5620	110	2	2.00	21085300	3782	137.58	5440	5710	5440	7160	3860	5510	5575.17	1.16	0	-49	5643	5576	5463	5396	5283	5610	5430	319	1650	5000	3740	10	1	6388000	359	6.18	0.39	03	0.06	909.00	14561.00	7060	20240701	-20.40	5020	20241114	11.95	7060	-20.40	20240701	5020	11.95	20241114	7060	-20.40	20240701	5020	11.95	20241114	0.87	N	190650	5000	319 억		73939	N	N	0	N	00	N
103	20241212	110901	57	100.00	KOSDAQ		금융	N	N	N	N		N	5570	60	2	1.09	15350030	2757	100.29	5440	5710	5440	7160	3860	5510	5567.66	1.16	0	-41	5643	5576	5463	5396	5283	5610	5430	319	1650	5000	3740	10	1	6388000	356	6.13	0.38	03	0.04	909.00	14561.00	7060	20240701	-21.10	5020	20241114	10.96	7060	-21.10	20240701	5020	10.96	20241114	7060	-21.10	20240701	5020	10.96	20241114	0.87	N	190650	5000	319 억		73939	N	N	0	N	00	N
104	20241212	100859	57	100.00	KOSDAQ		금융	N	N	N	N		N	5530	20	2	0.36	10765680	1925	70.03	5440	5710	5440	7160	3860	5510	5592.56	1.16	0	-32	5643	5576	5463	5396	5283	5610	5430	319	1650	5000	3740	10	1	6388000	353	6.08	0.38	03	0.03	909.00	14561.00	7060	20240701	-21.67	5020	20241114	10.16	7060	-21.67	20240701	5020	10.16	20241114	7060	-21.67	20240701	5020	10.16	20241114	0.87	N	190650	5000	319 억		73939	N	N	0	N	00	N
105	20241212	090907	57	100.00	KOSDAQ		금융	N	N	N	N		N	5450	-60	5	-1.09	479170	88	3.20	5440	5450	5440	7160	3860	5510	5445.11	1.16	0	-6	5643	5576	5463	5396	5283	5610	5430	319	1650	5000	3740	10	1	6388000	348	6.00	0.37	03	0.00	909.00	14561.00	7060	20240701	-22.80	5020	20241114	8.57	7060	-22.80	20240701	5020	8.57	20241114	7060	-22.80	20240701	5020	8.57	20241114	0.87	N	190650	5000	319 억		73939	N	N	0	N	00	N
106	20241211	160900	57	100.00	KOSDAQ		금융	N	N	N	N		N	5510	120	2	2.23	14983740	2748	15.34	5390	5530	5350	7000	3780	5390	5452.60	1.16	0	-38	5670	5530	5340	5200	5010	5600	5270	319	1610	5000	3660	10	1	6388000	352	6.06	0.38	03	0.04	909.00	14561.00	7060	20240701	-21.95	5020	20241114	9.76	7060	-21.95	20240701	5020	9.76	20241114	7060	-21.95	20240701	5020	9.76	20241114	0.87	N	190650	5000	319 억		73977	N	N	0	N	00	N
107	20241211	150843	57	100.00	KOSDAQ		금융	N	N	N	N		N	5500	110	2	2.04	13617370	2500	13.95	5390	5530	5350	7000	3780	5390	5446.95	1.16	0	-37	5670	5530	5340	5200	5010	5600	5270	319	1610	5000	3660	10	1	6388000	351	6.05	0.38	03	0.04	909.00	14561.00	7060	20240701	-22.10	5020	20241114	9.56	7060	-22.10	20240701	5020	9.56	20241114	7060	-22.10	20240701	5020	9.56	20241114	0.87	N	190650	5000	319 억		73977	N	N	0	N	00	N
108	20241211	140907	57	100.00	KOSDAQ		금융	N	N	N	N		N	5490	100	2	1.86	12559080	2307	12.88	5390	5530	5350	7000	3780	5390	5443.90	1.16	0	-27	5670	5530	5340	5200	5010	5600	5270	319	1610	5000	3660	10	1	6388000	351	6.04	0.38	03	0.04	909.00	14561.00	7060	20240701	-22.24	5020	20241114	9.36	7060	-22.24	20240701	5020	9.36	20241114	7060	-22.24	20240701	5020	9.36	20241114	0.87	N	190650	5000	319 억		73977	N	N	0	N	00	N
109	20241211	130909	57	100.00	KOSDAQ		금융	N	N	N	N		N	5490	100	2	1.86	12553590	2306	12.87	5390	5530	5350	7000	3780	5390	5443.88	1.16	0	-27	5670	5530	5340	5200	5010	5600	5270	319	1610	5000	3660	10	1	6388000	351	6.04	0.38	03	0.04	909.00	14561.00	7060	20240701	-22.24	5020	20241114	9.36	7060	-22.24	20240701	5020	9.36	20241114	7060	-22.24	20240701	5020	9.36	20241114	0.87	N	190650	5000	319 억		73977	N	N	0	N	00	N
110	20241211	120910	57	100.00	KOSDAQ		금융	N	N	N	N		N	5500	110	2	2.04	11329500	2083	11.63	5390	5530	5350	7000	3780	5390	5439.03	1.16	0	-26	5670	5530	5340	5200	5010	5600	5270	319	1610	5000	3660	10	1	6388000	351	6.05	0.38	03	0.03	909.00	14561.00	7060	20240701	-22.10	5020	20241114	9.56	7060	-22.10	20240701	5020	9.56	20241114	7060	-22.10	20240701	5020	9.56	20241114	0.87	N	190650	5000	319 억		73977	N	N	0	N	00	N
111	20241211	110906	57	100.00	KOSDAQ		금융	N	N	N	N		N	5420	30	2	0.56	11225250	2064	11.52	5390	5530	5350	7000	3780	5390	5438.59	1.16	0	-26	5670	5530	5340	5200	5010	5600	5270	319	1610	5000	3660	10	1	6388000	346	5.96	0.37	03	0.03	909.00	14561.00	7060	20240701	-23.23	5020	20241114	7.97	7060	-23.23	20240701	5020	7.97	20241114	7060	-23.23	20240701	5020	7.97	20241114	0.87	N	190650	5000	319 억		73977	N	N	0	N	00	N
112	20241211	100908	57	100.00	KOSDAQ		금융	N	N	N	N		N	5480	90	2	1.67	5027600	934	5.21	5390	5480	5350	7000	3780	5390	5382.87	1.16	0	-11	5670	5530	5340	5200	5010	5600	5270	319	1610	5000	3660	10	1	6388000	350	6.03	0.38	03	0.01	909.00	14561.00	7060	20240701	-22.38	5020	20241114	9.16	7060	-22.38	20240701	5020	9.16	20241114	7060	-22.38	20240701	5020	9.16	20241114	0.87	N	190650	5000	319 억		73977	N	N	0	N	00	N
113	20241211	090912	57	100.00	KOSDAQ		금융	N	N	N	N		N	5370	-20	5	-0.37	2007740	374	2.09	5390	5390	5350	7000	3780	5390	5368.29	1.16	0	0	5670	5530	5340	5200	5010	5600	5270	319	1610	5000	3660	10	1	6388000	343	5.91	0.37	03	0.01	909.00	14561.00	7060	20240701	-23.94	5020	20241114	6.97	7060	-23.94	20240701	5020	6.97	20241114	7060	-23.94	20240701	5020	6.97	20241114	0.87	N	190650	5000	319 억		73977	N	N	0	N	00	N
114	20241210	160900	57	100.00	KOSDAQ		금융	N	N	N	N		N	5390	100	2	1.89	93159380	17603	347.95	5290	5480	5150	6870	3710	5290	5292.24	1.15	0	313	5490	5390	5320	5220	5150	5355	5185	319	1580	5000	3590	10	1	6388000	344	5.93	0.37	03	0.28	909.00	14561.00	7060	20240701	-23.65	5020	20241114	7.37	7060	-23.65	20240701	5020	7.37	20241114	7060	-23.65	20240701	5020	7.37	20241114	0.87	N	190650	5000	319 억		73664	N	N	0	N	00	N
115	20241210	150901	57	100.00	KOSDAQ		금융	N	N	N	N		N	5240	-50	5	-0.95	83552410	15816	312.63	5290	5470	5150	6870	3710	5290	5282.78	1.15	0	698	5490	5390	5320	5220	5150	5355	5185	319	1580	5000	3590	10	1	6388000	335	5.76	0.36	03	0.25	909.00	14561.00	7060	20240701	-25.78	5020	20241114	4.38	7060	-25.78	20240701	5020	4.38	20241114	7060	-25.78	20240701	5020	4.38	20241114	0.87	N	190650	5000	319 억		73664	N	N	0	N	00	N
116	20241210	140901	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	10	2	0.19	73285430	13870	274.16	5290	5470	5150	6870	3710	5290	5283.74	1.15	0	171	5490	5390	5320	5220	5150	5355	5185	319	1580	5000	3590	10	1	6388000	339	5.83	0.36	03	0.22	909.00	14561.00	7060	20240701	-24.93	5020	20241114	5.58	7060	-24.93	20240701	5020	5.58	20241114	7060	-24.93	20240701	5020	5.58	20241114	0.87	N	190650	5000	319 억		73664	N	N	0	N	00	N
117	20241210	130901	57	100.00	KOSDAQ		금융	N	N	N	N		N	5290	0	3	0.00	64969040	12298	243.09	5290	5470	5150	6870	3710	5290	5282.89	1.15	0	121	5490	5390	5320	5220	5150	5355	5185	319	1580	5000	3590	10	1	6388000	338	5.82	0.36	03	0.19	909.00	14561.00	7060	20240701	-25.07	5020	20241114	5.38	7060	-25.07	20240701	5020	5.38	20241114	7060	-25.07	20240701	5020	5.38	20241114	0.87	N	190650	5000	319 억		73664	N	N	0	N	00	N
118	20241210	120901	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	-20	5	-0.38	61701400	11678	230.84	5290	5470	5150	6870	3710	5290	5283.56	1.15	0	114	5490	5390	5320	5220	5150	5355	5185	319	1580	5000	3590	10	1	6388000	337	5.80	0.36	03	0.18	909.00	14561.00	7060	20240701	-25.35	5020	20241114	4.98	7060	-25.35	20240701	5020	4.98	20241114	7060	-25.35	20240701	5020	4.98	20241114	0.87	N	190650	5000	319 억		73664	N	N	0	N	00	N
119	20241210	110900	57	100.00	KOSDAQ		금융	N	N	N	N		N	5310	20	2	0.38	38946790	7332	144.93	5290	5470	5150	6870	3710	5290	5311.89	1.15	0	-58	5490	5390	5320	5220	5150	5355	5185	319	1580	5000	3590	10	1	6388000	339	5.84	0.36	03	0.11	909.00	14561.00	7060	20240701	-24.79	5020	20241114	5.78	7060	-24.79	20240701	5020	5.78	20241114	7060	-24.79	20240701	5020	5.78	20241114	0.87	N	190650	5000	319 억		73664	N	N	0	N	00	N
120	20241210	100901	57	100.00	KOSDAQ		금융	N	N	N	N		N	5360	70	2	1.32	8802560	1634	32.30	5290	5450	5290	6870	3710	5290	5387.12	1.15	0	-61	5490	5390	5320	5220	5150	5355	5185	319	1580	5000	3590	10	1	6388000	342	5.90	0.37	03	0.03	909.00	14561.00	7060	20240701	-24.08	5020	20241114	6.77	7060	-24.08	20240701	5020	6.77	20241114	7060	-24.08	20240701	5020	6.77	20241114	0.87	N	190650	5000	319 억		73664	N	N	0	N	00	N
121	20241210	090907	57	100.00	KOSDAQ		금융	N	N	N	N		N	5310	20	2	0.38	555650	105	2.08	5290	5310	5290	6870	3710	5290	5291.90	1.15	0	0	5490	5390	5320	5220	5150	5355	5185	319	1580	5000	3590	10	1	6388000	339	5.84	0.36	03	0.00	909.00	14561.00	7060	20240701	-24.79	5020	20241114	5.78	7060	-24.79	20240701	5020	5.78	20241114	7060	-24.79	20240701	5020	5.78	20241114	0.87	N	190650	5000	319 억		73664	N	N	0	N	00	N
122	20241209	160858	57	100.00	KOSDAQ		금융	N	N	N	N		N	5290	-110	5	-2.04	24708970	4679	211.34	5360	5420	5250	7020	3780	5400	5280.82	1.15	0	-110	5660	5530	5440	5310	5220	5485	5265	319	1620	5000	3670	10	1	6388000	338	5.82	0.36	03	0.07	909.00	14561.00	7060	20240701	-25.07	5020	20241114	5.38	7060	-25.07	20240701	5020	5.38	20241114	7060	-25.07	20240701	5020	5.38	20241114	0.87	N	190650	5000	319 억		73683	N	N	0	N	00	N
123	20241209	150859	57	100.00	KOSDAQ		금융	N	N	N	N		N	5290	-110	5	-2.04	23354750	4423	199.77	5360	5420	5250	7020	3780	5400	5280.30	1.15	0	-102	5660	5530	5440	5310	5220	5485	5265	319	1620	5000	3670	10	1	6388000	338	5.82	0.36	03	0.07	909.00	14561.00	7060	20240701	-25.07	5020	20241114	5.38	7060	-25.07	20240701	5020	5.38	20241114	7060	-25.07	20240701	5020	5.38	20241114	0.87	N	190650	5000	319 억		73683	N	N	0	N	00	N
124	20241209	140900	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	-130	5	-2.41	16118770	3046	137.58	5360	5420	5270	7020	3780	5400	5291.78	1.15	0	-102	5660	5530	5440	5310	5220	5485	5265	319	1620	5000	3670	10	1	6388000	337	5.80	0.36	03	0.05	909.00	14561.00	7060	20240701	-25.35	5020	20241114	4.98	7060	-25.35	20240701	5020	4.98	20241114	7060	-25.35	20240701	5020	4.98	20241114	0.87	N	190650	5000	319 억		73683	N	N	0	N	00	N
125	20241209	130902	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	-130	5	-2.41	13646900	2579	116.49	5360	5420	5270	7020	3780	5400	5291.55	1.15	0	-20	5660	5530	5440	5310	5220	5485	5265	319	1620	5000	3670	10	1	6388000	337	5.80	0.36	03	0.04	909.00	14561.00	7060	20240701	-25.35	5020	20241114	4.98	7060	-25.35	20240701	5020	4.98	20241114	7060	-25.35	20240701	5020	4.98	20241114	0.87	N	190650	5000	319 억		73683	N	N	0	N	00	N
126	20241209	120858	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	-100	5	-1.85	10774580	2034	91.87	5360	5420	5270	7020	3780	5400	5297.24	1.15	0	-6	5660	5530	5440	5310	5220	5485	5265	319	1620	5000	3670	10	1	6388000	339	5.83	0.36	03	0.03	909.00	14561.00	7060	20240701	-24.93	5020	20241114	5.58	7060	-24.93	20240701	5020	5.58	20241114	7060	-24.93	20240701	5020	5.58	20241114	0.87	N	190650	5000	319 억		73683	N	N	0	N	00	N
127	20241209	110900	57	100.00	KOSDAQ		금융	N	N	N	N		N	5370	-30	5	-0.56	7136080	1345	60.75	5360	5420	5270	7020	3780	5400	5305.64	1.15	0	-9	5660	5530	5440	5310	5220	5485	5265	319	1620	5000	3670	10	1	6388000	343	5.91	0.37	03	0.02	909.00	14561.00	7060	20240701	-23.94	5020	20241114	6.97	7060	-23.94	20240701	5020	6.97	20241114	7060	-23.94	20240701	5020	6.97	20241114	0.87	N	190650	5000	319 억		73683	N	N	0	N	00	N
128	20241209	100858	57	100.00	KOSDAQ		금융	N	N	N	N		N	5350	-50	5	-0.93	6560090	1237	55.87	5360	5420	5270	7020	3780	5400	5303.23	1.15	0	-11	5660	5530	5440	5310	5220	5485	5265	319	1620	5000	3670	10	1	6388000	342	5.89	0.37	03	0.02	909.00	14561.00	7060	20240701	-24.22	5020	20241114	6.57	7060	-24.22	20240701	5020	6.57	20241114	7060	-24.22	20240701	5020	6.57	20241114	0.87	N	190650	5000	319 억		73683	N	N	0	N	00	N
129	20241209	090853	57	100.00	KOSDAQ		금융	N	N	N	N		N	5290	-110	5	-2.04	2900230	546	24.66	5360	5420	5290	7020	3780	5400	5311.78	1.15	0	27	5660	5530	5440	5310	5220	5485	5265	319	1620	5000	3670	10	1	6388000	338	5.82	0.36	03	0.01	909.00	14561.00	7060	20240701	-25.07	5020	20241114	5.38	7060	-25.07	20240701	5020	5.38	20241114	7060	-25.07	20240701	5020	5.38	20241114	0.87	N	190650	5000	319 억		73683	N	N	0	N	00	N
130	20241206	160851	57	100.00	KOSDAQ		금융	N	N	N	N		N	5400	-60	5	-1.10	11994610	2214	44.53	5470	5570	5350	7090	3830	5460	5417.62	1.15	0	-77	5686	5572	5516	5402	5346	5545	5375	319	1630	5000	3710	10	1	6388000	345	5.94	0.37	03	0.03	909.00	14561.00	7060	20240701	-23.51	5020	20241114	7.57	7060	-23.51	20240701	5020	7.57	20241114	7060	-23.51	20240701	5020	7.57	20241114	0.87	N	190650	5000	319 억		73760	N	N	0	N	00	N
131	20241206	150855	57	100.00	KOSDAQ		금융	N	N	N	N		N	5450	-10	5	-0.18	9114360	1681	33.81	5470	5570	5350	7090	3830	5460	5421.99	1.15	0	-42	5686	5572	5516	5402	5346	5545	5375	319	1630	5000	3710	10	1	6388000	348	6.00	0.37	03	0.03	909.00	14561.00	7060	20240701	-22.80	5020	20241114	8.57	7060	-22.80	20240701	5020	8.57	20241114	7060	-22.80	20240701	5020	8.57	20241114	0.87	N	190650	5000	319 억		73760	N	N	0	N	00	N
132	20241206	140853	57	100.00	KOSDAQ		금융	N	N	N	N		N	5450	-10	5	-0.18	9087110	1676	33.71	5470	5570	5350	7090	3830	5460	5421.90	1.15	0	-42	5686	5572	5516	5402	5346	5545	5375	319	1630	5000	3710	10	1	6388000	348	6.00	0.37	03	0.03	909.00	14561.00	7060	20240701	-22.80	5020	20241114	8.57	7060	-22.80	20240701	5020	8.57	20241114	7060	-22.80	20240701	5020	8.57	20241114	0.87	N	190650	5000	319 억		73760	N	N	0	N	00	N
133	20241206	130853	57	100.00	KOSDAQ		금융	N	N	N	N		N	5460	0	3	0.00	7964410	1470	29.57	5470	5570	5350	7090	3830	5460	5417.97	1.15	0	-42	5686	5572	5516	5402	5346	5545	5375	319	1630	5000	3710	10	1	6388000	349	6.01	0.37	03	0.02	909.00	14561.00	7060	20240701	-22.66	5020	20241114	8.76	7060	-22.66	20240701	5020	8.76	20241114	7060	-22.66	20240701	5020	8.76	20241114	0.87	N	190650	5000	319 억		73760	N	N	0	N	00	N
134	20241206	120849	57	100.00	KOSDAQ		금융	N	N	N	N		N	5460	0	3	0.00	7318630	1350	27.15	5470	5570	5350	7090	3830	5460	5421.21	1.15	0	-42	5686	5572	5516	5402	5346	5545	5375	319	1630	5000	3710	10	1	6388000	349	6.01	0.37	03	0.02	909.00	14561.00	7060	20240701	-22.66	5020	20241114	8.76	7060	-22.66	20240701	5020	8.76	20241114	7060	-22.66	20240701	5020	8.76	20241114	0.87	N	190650	5000	319 억		73760	N	N	0	N	00	N
135	20241206	110845	57	100.00	KOSDAQ		금융	N	N	N	N		N	5460	0	3	0.00	6681940	1232	24.78	5470	5570	5380	7090	3830	5460	5423.65	1.15	0	-42	5686	5572	5516	5402	5346	5545	5375	319	1630	5000	3710	10	1	6388000	349	6.01	0.37	03	0.02	909.00	14561.00	7060	20240701	-22.66	5020	20241114	8.76	7060	-22.66	20240701	5020	8.76	20241114	7060	-22.66	20240701	5020	8.76	20241114	0.87	N	190650	5000	319 억		73760	N	N	0	N	00	N
136	20241206	100845	57	100.00	KOSDAQ		금융	N	N	N	N		N	5500	40	2	0.73	3410770	625	12.57	5470	5570	5400	7090	3830	5460	5457.23	1.15	0	-8	5686	5572	5516	5402	5346	5545	5375	319	1630	5000	3710	10	1	6388000	351	6.05	0.38	03	0.01	909.00	14561.00	7060	20240701	-22.10	5020	20241114	9.56	7060	-22.10	20240701	5020	9.56	20241114	7060	-22.10	20240701	5020	9.56	20241114	0.87	N	190650	5000	319 억		73760	N	N	0	N	00	N
137	20241206	090853	57	100.00	KOSDAQ		금융	N	N	N	N		N	5410	-50	5	-0.92	608010	112	2.25	5470	5470	5410	7090	3830	5460	5428.66	1.15	0	6	5686	5572	5516	5402	5346	5545	5375	319	1630	5000	3710	10	1	6388000	346	5.95	0.37	03	0.00	909.00	14561.00	7060	20240701	-23.37	5020	20241114	7.77	7060	-23.37	20240701	5020	7.77	20241114	7060	-23.37	20240701	5020	7.77	20241114	0.87	N	190650	5000	319 억		73760	N	N	0	N	00	N
138	20241205	160836	57	100.00	KOSDAQ		금융	N	N	N	N		N	5460	-120	5	-2.15	27453090	4972	38.77	5600	5630	5460	7250	3910	5580	5521.54	1.16	0	-137	5766	5672	5556	5462	5346	5685	5475	319	1670	5000	3790	10	1	6388000	349	6.01	0.37	03	0.08	909.00	14561.00	7060	20240701	-22.66	5020	20241114	8.76	7060	-22.66	20240701	5020	8.76	20241114	7060	-22.66	20240701	5020	8.76	20241114	0.84	N	190650	5000	319 억		73897	N	N	0	N	00	N
139	20241205	150841	57	100.00	KOSDAQ		금융	N	N	N	N		N	5530	-50	5	-0.90	25749570	4660	36.34	5600	5630	5470	7250	3910	5580	5525.66	1.16	0	69	5766	5672	5556	5462	5346	5685	5475	319	1670	5000	3790	10	1	6388000	353	6.08	0.38	03	0.07	909.00	14561.00	7060	20240701	-21.67	5020	20241114	10.16	7060	-21.67	20240701	5020	10.16	20241114	7060	-21.67	20240701	5020	10.16	20241114	0.84	N	190650	5000	319 억		73897	N	N	0	N	00	N
140	20241205	140828	57	100.00	KOSDAQ		금융	N	N	N	N		N	5630	50	2	0.90	19126850	3454	26.93	5600	5630	5470	7250	3910	5580	5537.59	1.16	0	-178	5766	5672	5556	5462	5346	5685	5475	319	1670	5000	3790	10	1	6388000	360	6.19	0.39	03	0.05	909.00	14561.00	7060	20240701	-20.25	5020	20241114	12.15	7060	-20.25	20240701	5020	12.15	20241114	7060	-20.25	20240701	5020	12.15	20241114	0.84	N	190650	5000	319 억		73897	N	N	0	N	00	N
141	20241205	130837	57	100.00	KOSDAQ		금융	N	N	N	N		N	5520	-60	5	-1.08	11395890	2064	16.09	5600	5600	5480	7250	3910	5580	5521.26	1.16	0	-61	5766	5672	5556	5462	5346	5685	5475	319	1670	5000	3790	10	1	6388000	353	6.07	0.38	03	0.03	909.00	14561.00	7060	20240701	-21.81	5020	20241114	9.96	7060	-21.81	20240701	5020	9.96	20241114	7060	-21.81	20240701	5020	9.96	20241114	0.84	N	190650	5000	319 억		73897	N	N	0	N	00	N
142	20241205	120837	57	100.00	KOSDAQ		금융	N	N	N	N		N	5480	-100	5	-1.79	6249870	1127	8.79	5600	5600	5480	7250	3910	5580	5545.58	1.16	0	-61	5766	5672	5556	5462	5346	5685	5475	319	1670	5000	3790	10	1	6388000	350	6.03	0.38	03	0.02	909.00	14561.00	7060	20240701	-22.38	5020	20241114	9.16	7060	-22.38	20240701	5020	9.16	20241114	7060	-22.38	20240701	5020	9.16	20241114	0.84	N	190650	5000	319 억		73897	N	N	0	N	00	N
143	20241205	110836	57	100.00	KOSDAQ		금융	N	N	N	N		N	5520	-60	5	-1.08	4061380	729	5.68	5600	5600	5510	7250	3910	5580	5571.17	1.16	0	-61	5766	5672	5556	5462	5346	5685	5475	319	1670	5000	3790	10	1	6388000	353	6.07	0.38	03	0.01	909.00	14561.00	7060	20240701	-21.81	5020	20241114	9.96	7060	-21.81	20240701	5020	9.96	20241114	7060	-21.81	20240701	5020	9.96	20241114	0.84	N	190650	5000	319 억		73897	N	N	0	N	00	N
144	20241205	100833	57	100.00	KOSDAQ		금융	N	N	N	N		N	5520	-60	5	-1.08	4039320	725	5.65	5600	5600	5510	7250	3910	5580	5571.48	1.16	0	-61	5766	5672	5556	5462	5346	5685	5475	319	1670	5000	3790	10	1	6388000	353	6.07	0.38	03	0.01	909.00	14561.00	7060	20240701	-21.81	5020	20241114	9.96	7060	-21.81	20240701	5020	9.96	20241114	7060	-21.81	20240701	5020	9.96	20241114	0.84	N	190650	5000	319 억		73897	N	N	0	N	00	N
145	20241205	090840	57	100.00	KOSDAQ		금융	N	N	N	N		N	5510	-70	5	-1.25	3453490	619	4.83	5600	5600	5510	7250	3910	5580	5579.14	1.16	0	-51	5766	5672	5556	5462	5346	5685	5475	319	1670	5000	3790	10	1	6388000	352	6.06	0.38	03	0.01	909.00	14561.00	7060	20240701	-21.95	5020	20241114	9.76	7060	-21.95	20240701	5020	9.76	20241114	7060	-21.95	20240701	5020	9.76	20241114	0.84	N	190650	5000	319 억		73897	N	N	0	N	00	N
146	20241204	160822	57	100.00	KOSDAQ		금융	N	N	N	N		N	5580	-90	5	-1.59	70840710	12825	174.28	5580	5650	5440	7370	3970	5670	5523.63	1.15	0	94	5850	5760	5620	5530	5390	5805	5575	319	1700	5000	3850	10	1	6388000	356	6.14	0.38	03	0.20	909.00	14561.00	7060	20240701	-20.96	5020	20241114	11.16	7060	-20.96	20240701	5020	11.16	20241114	7060	-20.96	20240701	5020	11.16	20241114	0.84	N	190650	5000	319 억		73735	N	N	0	N	00	N
147	20241204	150822	57	100.00	KOSDAQ		금융	N	N	N	N		N	5610	-60	5	-1.06	47461880	8584	116.65	5580	5650	5440	7370	3970	5670	5529.11	1.15	0	-266	5850	5760	5620	5530	5390	5805	5575	319	1700	5000	3850	10	1	6388000	358	6.17	0.39	03	0.13	909.00	14561.00	7060	20240701	-20.54	5020	20241114	11.75	7060	-20.54	20240701	5020	11.75	20241114	7060	-20.54	20240701	5020	11.75	20241114	0.84	N	190650	5000	319 억		73735	N	N	0	N	00	N
148	20241204	140824	57	100.00	KOSDAQ		금융	N	N	N	N		N	5590	-80	5	-1.41	41299550	7476	101.59	5580	5650	5440	7370	3970	5670	5524.28	1.15	0	-35	5850	5760	5620	5530	5390	5805	5575	319	1700	5000	3850	10	1	6388000	357	6.15	0.38	03	0.12	909.00	14561.00	7060	20240701	-20.82	5020	20241114	11.35	7060	-20.82	20240701	5020	11.35	20241114	7060	-20.82	20240701	5020	11.35	20241114	0.84	N	190650	5000	319 억		73735	N	N	0	N	00	N
149	20241204	130819	57	100.00	KOSDAQ		금융	N	N	N	N		N	5620	-50	5	-0.88	34111520	6182	84.01	5580	5650	5440	7370	3970	5670	5517.88	1.15	0	-235	5850	5760	5620	5530	5390	5805	5575	319	1700	5000	3850	10	1	6388000	359	6.18	0.39	03	0.10	909.00	14561.00	7060	20240701	-20.40	5020	20241114	11.95	7060	-20.40	20240701	5020	11.95	20241114	7060	-20.40	20240701	5020	11.95	20241114	0.84	N	190650	5000	319 억		73735	N	N	0	N	00	N
150	20241204	120814	57	100.00	KOSDAQ		금융	N	N	N	N		N	5540	-130	5	-2.29	29463830	5350	72.70	5580	5650	5440	7370	3970	5670	5507.26	1.15	0	-235	5850	5760	5620	5530	5390	5805	5575	319	1700	5000	3850	10	1	6388000	354	6.09	0.38	03	0.08	909.00	14561.00	7060	20240701	-21.53	5020	20241114	10.36	7060	-21.53	20240701	5020	10.36	20241114	7060	-21.53	20240701	5020	10.36	20241114	0.84	N	190650	5000	319 억		73735	N	N	0	N	00	N
151	20241204	110805	57	100.00	KOSDAQ		금융	N	N	N	N		N	5440	-230	5	-4.06	25202630	4572	62.13	5580	5650	5440	7370	3970	5670	5512.39	1.15	0	-143	5850	5760	5620	5530	5390	5805	5575	319	1700	5000	3850	10	1	6388000	348	5.98	0.37	03	0.07	909.00	14561.00	7060	20240701	-22.95	5020	20241114	8.37	7060	-22.95	20240701	5020	8.37	20241114	7060	-22.95	20240701	5020	8.37	20241114	0.84	N	190650	5000	319 억		73735	N	N	0	N	00	N
152	20241204	100811	57	100.00	KOSDAQ		금융	N	N	N	N		N	5450	-220	5	-3.88	13097160	2375	32.27	5580	5580	5450	7370	3970	5670	5514.59	1.15	0	-118	5850	5760	5620	5530	5390	5805	5575	319	1700	5000	3850	10	1	6388000	348	6.00	0.37	03	0.04	909.00	14561.00	7060	20240701	-22.80	5020	20241114	8.57	7060	-22.80	20240701	5020	8.57	20241114	7060	-22.80	20240701	5020	8.57	20241114	0.84	N	190650	5000	319 억		73735	N	N	0	N	00	N
153	20241204	090827	57	100.00	KOSDAQ		금융	N	N	N	N		N	5550	-120	5	-2.12	3046090	546	7.42	5580	5580	5550	7370	3970	5670	5578.92	1.15	0	-143	5850	5760	5620	5530	5390	5805	5575	319	1700	5000	3850	10	1	6388000	355	6.11	0.38	03	0.01	909.00	14561.00	7060	20240701	-21.39	5020	20241114	10.56	7060	-21.39	20240701	5020	10.56	20241114	7060	-21.39	20240701	5020	10.56	20241114	0.84	N	190650	5000	319 억		73735	N	N	0	N	00	N
154	20241203	160855	57	100.00	KOSDAQ		금융	N	N	N	N		N	5670	150	2	2.72	39783360	7159	182.49	5520	5710	5480	7170	3870	5520	5556.16	1.15	0	-26	5593	5556	5493	5456	5393	5575	5475	319	1650	5000	3750	10	1	6388000	362	6.24	0.39	03	0.11	909.00	14561.00	7060	20240701	-19.69	5020	20241114	12.95	7060	-19.69	20240701	5020	12.95	20241114	7060	-19.69	20240701	5020	12.95	20241114	0.84	N	190650	5000	319 억		73759	N	N	0	N	00	N
155	20241203	150931	57	100.00	KOSDAQ		금융	N	N	N	N		N	5670	150	2	2.72	35275710	6364	162.22	5520	5710	5480	7170	3870	5520	5543.01	1.15	0	34	5593	5556	5493	5456	5393	5575	5475	319	1650	5000	3750	10	1	6388000	362	6.24	0.39	03	0.10	909.00	14561.00	7060	20240701	-19.69	5020	20241114	12.95	7060	-19.69	20240701	5020	12.95	20241114	7060	-19.69	20240701	5020	12.95	20241114	0.84	N	190650	5000	319 억		73759	N	N	0	N	00	N
156	20241203	140914	57	100.00	KOSDAQ		금융	N	N	N	N		N	5690	170	2	3.08	34585430	6242	159.11	5520	5710	5480	7170	3870	5520	5540.76	1.15	0	39	5593	5556	5493	5456	5393	5575	5475	319	1650	5000	3750	10	1	6388000	363	6.26	0.39	03	0.10	909.00	14561.00	7060	20240701	-19.41	5020	20241114	13.35	7060	-19.41	20240701	5020	13.35	20241114	7060	-19.41	20240701	5020	13.35	20241114	0.84	N	190650	5000	319 억		73759	N	N	0	N	00	N
157	20241203	130917	57	100.00	KOSDAQ		금융	N	N	N	N		N	5590	70	2	1.27	28090280	5087	129.67	5520	5600	5480	7170	3870	5520	5521.97	1.15	0	11	5593	5556	5493	5456	5393	5575	5475	319	1650	5000	3750	10	1	6388000	357	6.15	0.38	03	0.08	909.00	14561.00	7060	20240701	-20.82	5020	20241114	11.35	7060	-20.82	20240701	5020	11.35	20241114	7060	-20.82	20240701	5020	11.35	20241114	0.84	N	190650	5000	319 억		73759	N	N	0	N	00	N
158	20241203	120928	57	100.00	KOSDAQ		금융	N	N	N	N		N	5600	80	2	1.45	20388160	3697	94.24	5520	5600	5480	7170	3870	5520	5514.78	1.15	0	-26	5593	5556	5493	5456	5393	5575	5475	319	1650	5000	3750	10	1	6388000	358	6.16	0.38	03	0.06	909.00	14561.00	7060	20240701	-20.68	5020	20241114	11.55	7060	-20.68	20240701	5020	11.55	20241114	7060	-20.68	20240701	5020	11.55	20241114	0.84	N	190650	5000	319 억		73759	N	N	0	N	00	N
159	20241203	110910	57	100.00	KOSDAQ		금융	N	N	N	N		N	5520	0	3	0.00	11892370	2162	55.11	5520	5520	5480	7170	3870	5520	5500.63	1.15	0	-28	5593	5556	5493	5456	5393	5575	5475	319	1650	5000	3750	10	1	6388000	353	6.07	0.38	03	0.03	909.00	14561.00	7060	20240701	-21.81	5020	20241114	9.96	7060	-21.81	20240701	5020	9.96	20241114	7060	-21.81	20240701	5020	9.96	20241114	0.84	N	190650	5000	319 억		73759	N	N	0	N	00	N
160	20241203	100854	57	100.00	KOSDAQ		금융	N	N	N	N		N	5500	-20	5	-0.36	8750800	1591	40.56	5520	5520	5480	7170	3870	5520	5500.19	1.15	0	-6	5593	5556	5493	5456	5393	5575	5475	319	1650	5000	3750	10	1	6388000	351	6.05	0.38	03	0.02	909.00	14561.00	7060	20240701	-22.10	5020	20241114	9.56	7060	-22.10	20240701	5020	9.56	20241114	7060	-22.10	20240701	5020	9.56	20241114	0.84	N	190650	5000	319 억		73759	N	N	0	N	00	N
161	20241203	090846	57	100.00	KOSDAQ		금융	N	N	N	N		N	5520	0	3	0.00	0	0	0.00	0	0	0	7170	3870	5520	0.00	1.15	0	0	5593	5556	5493	5456	5393	5575	5475	319	1650	5000	3750	10	1	6388000	353	6.07	0.38	03	0.00	909.00	14561.00	7060	20240701	-21.81	5020	20241114	9.96	7060	-21.81	20240701	5020	9.96	20241114	7060	-21.81	20240701	5020	9.96	20241114	0.84	N	190650	5000	319 억		73759	N	N	0	N	00	N
162	20241202	160834	57	100.00	KOSDAQ		금융	N	N	N	N		N	5520	100	2	1.85	21562760	3923	64.69	5430	5530	5430	7040	3800	5420	5496.50	1.15	0	108	5686	5552	5486	5352	5286	5520	5320	319	1620	5000	3680	10	1	6388000	353	6.07	0.38	03	0.06	909.00	14561.00	7060	20240701	-21.81	5020	20241114	9.96	7060	-21.81	20240701	5020	9.96	20241114	7060	-21.81	20240701	5020	9.96	20241114	0.83	N	190650	5000	319 억		73651	N	N	0	N	00	N
163	20241202	150939	57	100.00	KOSDAQ		금융	N	N	N	N		N	5500	80	2	1.48	18721140	3406	56.17	5430	5530	5430	7040	3800	5420	5496.52	1.15	0	108	5686	5552	5486	5352	5286	5520	5320	319	1620	5000	3680	10	1	6388000	351	6.05	0.38	03	0.05	909.00	14561.00	7060	20240701	-22.10	5020	20241114	9.56	7060	-22.10	20240701	5020	9.56	20241114	7060	-22.10	20240701	5020	9.56	20241114	0.83	N	190650	5000	319 억		73651	N	N	0	N	00	N
164	20241202	140852	57	100.00	KOSDAQ		금융	N	N	N	N		N	5500	80	2	1.48	14615430	2659	43.85	5430	5530	5430	7040	3800	5420	5496.59	1.15	0	105	5686	5552	5486	5352	5286	5520	5320	319	1620	5000	3680	10	1	6388000	351	6.05	0.38	03	0.04	909.00	14561.00	7060	20240701	-22.10	5020	20241114	9.56	7060	-22.10	20240701	5020	9.56	20241114	7060	-22.10	20240701	5020	9.56	20241114	0.83	N	190650	5000	319 억		73651	N	N	0	N	00	N
165	20241202	130844	57	100.00	KOSDAQ		금융	N	N	N	N		N	5490	70	2	1.29	13693000	2491	41.08	5430	5530	5430	7040	3800	5420	5496.99	1.15	0	94	5686	5552	5486	5352	5286	5520	5320	319	1620	5000	3680	10	1	6388000	351	6.04	0.38	03	0.04	909.00	14561.00	7060	20240701	-22.24	5020	20241114	9.36	7060	-22.24	20240701	5020	9.36	20241114	7060	-22.24	20240701	5020	9.36	20241114	0.83	N	190650	5000	319 억		73651	N	N	0	N	00	N
166	20241202	120903	57	100.00	KOSDAQ		금융	N	N	N	N		N	5490	70	2	1.29	12852920	2338	38.56	5430	5530	5430	7040	3800	5420	5497.40	1.15	0	95	5686	5552	5486	5352	5286	5520	5320	319	1620	5000	3680	10	1	6388000	351	6.04	0.38	03	0.04	909.00	14561.00	7060	20240701	-22.24	5020	20241114	9.36	7060	-22.24	20240701	5020	9.36	20241114	7060	-22.24	20240701	5020	9.36	20241114	0.83	N	190650	5000	319 억		73651	N	N	0	N	00	N
167	20241202	110816	57	100.00	KOSDAQ		금융	N	N	N	N		N	5500	80	2	1.48	11353980	2065	34.05	5430	5530	5430	7040	3800	5420	5498.30	1.15	0	93	5686	5552	5486	5352	5286	5520	5320	319	1620	5000	3680	10	1	6388000	351	6.05	0.38	03	0.03	909.00	14561.00	7060	20240701	-22.10	5020	20241114	9.56	7060	-22.10	20240701	5020	9.56	20241114	7060	-22.10	20240701	5020	9.56	20241114	0.83	N	190650	5000	319 억		73651	N	N	0	N	00	N
168	20241202	100825	57	100.00	KOSDAQ		금융	N	N	N	N		N	5500	80	2	1.48	8367490	1522	25.10	5430	5530	5430	7040	3800	5420	5497.69	1.15	0	94	5686	5552	5486	5352	5286	5520	5320	319	1620	5000	3680	10	1	6388000	351	6.05	0.38	03	0.02	909.00	14561.00	7060	20240701	-22.10	5020	20241114	9.56	7060	-22.10	20240701	5020	9.56	20241114	7060	-22.10	20240701	5020	9.56	20241114	0.83	N	190650	5000	319 억		73651	N	N	0	N	00	N
169	20241202	090822	57	100.00	KOSDAQ		금융	N	N	N	N		N	5510	90	2	1.66	657130	120	1.98	5430	5530	5430	7040	3800	5420	5476.08	1.15	0	5	5686	5552	5486	5352	5286	5520	5320	319	1620	5000	3680	10	1	6388000	352	6.06	0.38	03	0.00	909.00	14561.00	7060	20240701	-21.95	5020	20241114	9.76	7060	-21.95	20240701	5020	9.76	20241114	7060	-21.95	20240701	5020	9.76	20241114	0.83	N	190650	5000	319 억		73651	N	N	0	N	00	N