KissMeData/445970/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	161358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	699730	332	4.12	2255	2255	2095	2740	1480	2110	2107.62	0.02	-6	-6	2130	2120	2105	2095	2080	2112	2087	5	630	100	1510	5	1	5360000	113	39.17	1.03	12	0.01	54.00	2051.00	2310	20240715	-8.44	2065	20231222	2.42	2310	-8.44	20240715	2075	1.93	20240102	2310	-8.44	20240715	2075	1.93	20240102	0.00	N	445970	100	5 억		1288	N	N	0	N	00	N
3	20241231	151342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	699730	332	4.12	2255	2255	2095	2740	1480	2110	2107.62	0.02	-6	-6	2130	2120	2105	2095	2080	2112	2087	5	630	100	1510	5	1	5360000	113	39.17	1.03	12	0.01	54.00	2051.00	2310	20240715	-8.44	2065	20231222	2.42	2310	-8.44	20240715	2075	1.93	20240102	2310	-8.44	20240715	2075	1.93	20240102	0.00	N	445970	100	5 억		1288	N	N	0	N	00	N
4	20241231	141352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	699730	332	4.12	2255	2255	2095	2740	1480	2110	2107.62	0.02	-6	-6	2130	2120	2105	2095	2080	2112	2087	5	630	100	1510	5	1	5360000	113	39.17	1.03	12	0.01	54.00	2051.00	2310	20240715	-8.44	2065	20231222	2.42	2310	-8.44	20240715	2075	1.93	20240102	2310	-8.44	20240715	2075	1.93	20240102	0.00	N	445970	100	5 억		1288	N	N	0	N	00	N
5	20241231	131359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	699730	332	4.12	2255	2255	2095	2740	1480	2110	2107.62	0.02	-6	-6	2130	2120	2105	2095	2080	2112	2087	5	630	100	1510	5	1	5360000	113	39.17	1.03	12	0.01	54.00	2051.00	2310	20240715	-8.44	2065	20231222	2.42	2310	-8.44	20240715	2075	1.93	20240102	2310	-8.44	20240715	2075	1.93	20240102	0.00	N	445970	100	5 억		1288	N	N	0	N	00	N
6	20241231	121356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	699730	332	4.12	2255	2255	2095	2740	1480	2110	2107.62	0.02	-6	-6	2130	2120	2105	2095	2080	2112	2087	5	630	100	1510	5	1	5360000	113	39.17	1.03	12	0.01	54.00	2051.00	2310	20240715	-8.44	2065	20231222	2.42	2310	-8.44	20240715	2075	1.93	20240102	2310	-8.44	20240715	2075	1.93	20240102	0.00	N	445970	100	5 억		1288	N	N	0	N	00	N
7	20241231	111356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	699730	332	4.12	2255	2255	2095	2740	1480	2110	2107.62	0.02	-6	-6	2130	2120	2105	2095	2080	2112	2087	5	630	100	1510	5	1	5360000	113	39.17	1.03	12	0.01	54.00	2051.00	2310	20240715	-8.44	2065	20231222	2.42	2310	-8.44	20240715	2075	1.93	20240102	2310	-8.44	20240715	2075	1.93	20240102	0.00	N	445970	100	5 억		1288	N	N	0	N	00	N
8	20241231	101350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	699730	332	4.12	2255	2255	2095	2740	1480	2110	2107.62	0.02	-6	-6	2130	2120	2105	2095	2080	2112	2087	5	630	100	1510	5	1	5360000	113	39.17	1.03	12	0.01	54.00	2051.00	2310	20240715	-8.44	2065	20231222	2.42	2310	-8.44	20240715	2075	1.93	20240102	2310	-8.44	20240715	2075	1.93	20240102	0.00	N	445970	100	5 억		1288	N	N	0	N	00	N
9	20241231	091353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	699730	332	4.12	2255	2255	2095	2740	1480	2110	2107.62	0.02	-6	-6	2130	2120	2105	2095	2080	2112	2087	5	630	100	1510	5	1	5360000	113	39.17	1.03	12	0.01	54.00	2051.00	2310	20240715	-8.44	2065	20231222	2.42	2310	-8.44	20240715	2075	1.93	20240102	2310	-8.44	20240715	2075	1.93	20240102	0.00	N	445970	100	5 억		1288	N	N	0	N	00	N
10	20241230	161345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	699730	332	4.12	2255	2255	2095	2740	1480	2110	2107.62	0.02	0	-6	2130	2120	2105	2095	2080	2112	2087	5	630	100	1510	5	1	5360000	113	39.17	1.03	12	0.01	54.00	2051.00	2310	20240715	-8.44	2065	20231222	2.42	2310	-8.44	20240715	2075	1.93	20240102	2310	-8.44	20240715	2075	1.93	20240102	0.00	N	445970	100	5 억		1294	N	N	0	N	00	N
11	20241230	151353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	646885	307	3.81	2255	2255	2095	2740	1480	2110	2107.12	0.02	0	-2	2130	2120	2105	2095	2080	2112	2087	5	630	100	1510	5	1	5360000	113	39.17	1.03	12	0.01	54.00	2051.00	2310	20240715	-8.44	2065	20231222	2.42	2310	-8.44	20240715	2075	1.93	20240102	2310	-8.44	20240715	2075	1.93	20240102	0.00	N	445970	100	5 억		1294	N	N	0	N	00	N
12	20241230	141353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	484265	230	2.85	2255	2255	2095	2740	1480	2110	2105.50	0.02	0	-4	2130	2120	2105	2095	2080	2112	2087	5	630	100	1510	5	1	5360000	113	39.07	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.66	2065	20231222	2.18	2310	-8.66	20240715	2075	1.69	20240102	2310	-8.66	20240715	2075	1.69	20240102	0.00	N	445970	100	5 억		1294	N	N	0	N	00	N
13	20241230	131354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	323965	154	1.91	2255	2255	2095	2740	1480	2110	2103.67	0.02	0	-3	2130	2120	2105	2095	2080	2112	2087	5	630	100	1510	5	1	5360000	113	38.98	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.87	2065	20231222	1.94	2310	-8.87	20240715	2075	1.45	20240102	2310	-8.87	20240715	2075	1.45	20240102	0.00	N	445970	100	5 억		1294	N	N	0	N	00	N
14	20241230	121349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	159910	76	0.94	2255	2255	2095	2740	1480	2110	2104.08	0.02	0	-2	2130	2120	2105	2095	2080	2112	2087	5	630	100	1510	5	1	5360000	113	38.89	1.02	12	0.00	54.00	2051.00	2310	20240715	-9.09	2065	20231222	1.69	2310	-9.09	20240715	2075	1.20	20240102	2310	-9.09	20240715	2075	1.20	20240102	0.00	N	445970	100	5 억		1294	N	N	0	N	00	N
15	20241230	111347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	35	2	1.66	6555	3	0.04	2255	2255	2145	2740	1480	2110	2185.00	0.02	0	0	2130	2120	2105	2095	2080	2112	2087	5	630	100	1510	5	1	5360000	115	39.72	1.05	12	0.00	54.00	2051.00	2310	20240715	-7.14	2065	20231222	3.87	2310	-7.14	20240715	2075	3.37	20240102	2310	-7.14	20240715	2075	3.37	20240102	0.00	N	445970	100	5 억		1294	N	N	0	N	00	N
16	20241230	101348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	35	2	1.66	6555	3	0.04	2255	2255	2145	2740	1480	2110	2185.00	0.02	0	0	2130	2120	2105	2095	2080	2112	2087	5	630	100	1510	5	1	5360000	115	39.72	1.05	12	0.00	54.00	2051.00	2310	20240715	-7.14	2065	20231222	3.87	2310	-7.14	20240715	2075	3.37	20240102	2310	-7.14	20240715	2075	3.37	20240102	0.00	N	445970	100	5 억		1294	N	N	0	N	00	N
17	20241230	091353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	45	2	2.13	4410	2	0.02	2255	2255	2155	2740	1480	2110	2205.00	0.02	0	0	2130	2120	2105	2095	2080	2112	2087	5	630	100	1510	5	1	5360000	116	39.91	1.05	12	0.00	54.00	2051.00	2310	20240715	-6.71	2065	20231222	4.36	2310	-6.71	20240715	2075	3.86	20240102	2310	-6.71	20240715	2075	3.86	20240102	0.00	N	445970	100	5 억		1294	N	N	0	N	00	N
18	20241227	161345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	16881660	8058	60.30	2115	2115	2090	2735	1475	2105	2095.02	0.03	0	-6194	2128	2116	2098	2086	2068	2120	2090	5	630	100	1510	5	1	5360000	113	39.07	1.03	12	0.15	54.00	2051.00	2310	20240715	-8.66	2065	20231219	2.18	2310	-8.66	20240715	2075	1.69	20240102	2310	-8.66	20240715	2075	1.69	20231227	0.00	N	445970	100	5 억		1376	N	N	0	N	00	N
19	20241227	151344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	16594295	7921	59.28	2115	2115	2090	2735	1475	2105	2094.97	0.03	0	-6072	2128	2116	2098	2086	2068	2120	2090	5	630	100	1510	5	1	5360000	113	39.07	1.03	12	0.15	54.00	2051.00	2310	20240715	-8.66	2065	20231219	2.18	2310	-8.66	20240715	2075	1.69	20240102	2310	-8.66	20240715	2075	1.69	20231227	0.00	N	445970	100	5 억		1376	N	N	0	N	00	N
20	20241227	141346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	14536785	6939	51.93	2115	2115	2090	2735	1475	2105	2094.94	0.03	0	-5094	2128	2116	2098	2086	2068	2120	2090	5	630	100	1510	5	1	5360000	112	38.80	1.02	12	0.13	54.00	2051.00	2310	20240715	-9.31	2065	20231219	1.45	2310	-9.31	20240715	2075	0.96	20240102	2310	-9.31	20240715	2075	0.96	20231227	0.00	N	445970	100	5 억		1376	N	N	0	N	00	N
21	20241227	131345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	12311880	5877	43.98	2115	2115	2090	2735	1475	2105	2094.93	0.03	0	-4033	2128	2116	2098	2086	2068	2120	2090	5	630	100	1510	5	1	5360000	112	38.80	1.02	12	0.11	54.00	2051.00	2310	20240715	-9.31	2065	20231219	1.45	2310	-9.31	20240715	2075	0.96	20240102	2310	-9.31	20240715	2075	0.96	20231227	0.00	N	445970	100	5 억		1376	N	N	0	N	00	N
22	20241227	121345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	6596720	3149	23.57	2115	2115	2090	2735	1475	2105	2094.86	0.03	0	-2978	2128	2116	2098	2086	2068	2120	2090	5	630	100	1510	5	1	5360000	112	38.80	1.02	12	0.06	54.00	2051.00	2310	20240715	-9.31	2065	20231219	1.45	2310	-9.31	20240715	2075	0.96	20240102	2310	-9.31	20240715	2075	0.96	20231227	0.00	N	445970	100	5 억		1376	N	N	0	N	00	N
23	20241227	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	4178875	1996	14.94	2115	2115	2090	2735	1475	2105	2093.62	0.03	0	-1990	2128	2116	2098	2086	2068	2120	2090	5	630	100	1510	5	1	5360000	112	38.80	1.02	12	0.04	54.00	2051.00	2310	20240715	-9.31	2065	20231219	1.45	2310	-9.31	20240715	2075	0.96	20240102	2310	-9.31	20240715	2075	0.96	20231227	0.00	N	445970	100	5 억		1376	N	N	0	N	00	N
24	20241227	101344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	1964175	938	7.02	2115	2115	2090	2735	1475	2105	2094.00	0.03	0	-934	2128	2116	2098	2086	2068	2120	2090	5	630	100	1510	5	1	5360000	112	38.70	1.02	12	0.02	54.00	2051.00	2310	20240715	-9.52	2065	20231219	1.21	2310	-9.52	20240715	2075	0.72	20240102	2310	-9.52	20240715	2075	0.72	20231227	0.00	N	445970	100	5 억		1376	N	N	0	N	00	N
25	20241227	091348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	2115	1	0.01	2115	2115	2115	2735	1475	2105	2115.00	0.03	0	0	2128	2116	2098	2086	2068	2120	2090	5	630	100	1510	5	1	5360000	113	39.17	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.44	2065	20231219	2.42	2310	-8.44	20240715	2075	1.93	20240102	2310	-8.44	20240715	2075	1.93	20231227	0.00	N	445970	100	5 억		1376	N	N	0	N	00	N
26	20241226	161338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	27990195	13363	205.36	2105	2110	2080	2730	1470	2100	2094.60	0.03	0	-6883	2103	2101	2098	2096	2093	2102	2097	5	630	100	1510	5	1	5360000	113	38.98	1.03	12	0.25	54.00	2051.00	2310	20240715	-8.87	2060	20231218	2.18	2310	-8.87	20240715	2075	1.45	20240102	2310	-8.87	20240715	2075	1.45	20231226	0.00	N	445970	100	5 억		1468	N	N	0	N	00	N
27	20241226	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	27645520	13198	202.83	2105	2110	2080	2730	1470	2100	2094.67	0.03	0	-6739	2103	2101	2098	2096	2093	2102	2097	5	630	100	1510	5	1	5360000	112	38.61	1.02	12	0.25	54.00	2051.00	2310	20240715	-9.74	2060	20231218	1.21	2310	-9.74	20240715	2075	0.48	20240102	2310	-9.74	20240715	2075	0.48	20231226	0.00	N	445970	100	5 억		1468	N	N	0	N	00	N
28	20241226	141334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	25384610	12116	186.20	2105	2110	2080	2730	1470	2100	2095.13	0.03	0	-5665	2103	2101	2098	2096	2093	2102	2097	5	630	100	1510	5	1	5360000	112	38.70	1.02	12	0.23	54.00	2051.00	2310	20240715	-9.52	2060	20231218	1.46	2310	-9.52	20240715	2075	0.72	20240102	2310	-9.52	20240715	2075	0.72	20231226	0.00	N	445970	100	5 억		1468	N	N	0	N	00	N
29	20241226	131335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	22843850	10900	167.51	2105	2110	2080	2730	1470	2100	2095.77	0.03	0	-4449	2103	2101	2098	2096	2093	2102	2097	5	630	100	1510	5	1	5360000	112	38.61	1.02	12	0.20	54.00	2051.00	2310	20240715	-9.74	2060	20231218	1.21	2310	-9.74	20240715	2075	0.48	20240102	2310	-9.74	20240715	2075	0.48	20231226	0.00	N	445970	100	5 억		1468	N	N	0	N	00	N
30	20241226	121332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	20562780	9806	150.70	2105	2110	2080	2730	1470	2100	2096.96	0.03	0	-3367	2103	2101	2098	2096	2093	2102	2097	5	630	100	1510	5	1	5360000	113	39.07	1.03	12	0.18	54.00	2051.00	2310	20240715	-8.66	2060	20231218	2.43	2310	-8.66	20240715	2075	1.69	20240102	2310	-8.66	20240715	2075	1.69	20231226	0.00	N	445970	100	5 억		1468	N	N	0	N	00	N
31	20241226	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	10107900	4830	74.23	2105	2105	2080	2730	1470	2100	2092.73	0.03	0	-2276	2103	2101	2098	2096	2093	2102	2097	5	630	100	1510	5	1	5360000	113	38.89	1.02	12	0.09	54.00	2051.00	2310	20240715	-9.09	2060	20231218	1.94	2310	-9.09	20240715	2075	1.20	20240102	2310	-9.09	20240715	2075	1.20	20231226	0.00	N	445970	100	5 억		1468	N	N	0	N	00	N
32	20241226	101334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2844975	1365	20.98	2105	2105	2080	2730	1470	2100	2084.23	0.03	0	-1118	2103	2101	2098	2096	2093	2102	2097	5	630	100	1510	5	1	5360000	113	38.89	1.02	12	0.03	54.00	2051.00	2310	20240715	-9.09	2060	20231218	1.94	2310	-9.09	20240715	2075	1.20	20240102	2310	-9.09	20240715	2075	1.20	20231226	0.00	N	445970	100	5 억		1468	N	N	0	N	00	N
33	20241226	091330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	2105	1	0.02	2105	2105	2105	2730	1470	2100	2105.00	0.03	0	0	2103	2101	2098	2096	2093	2102	2097	5	630	100	1510	5	1	5360000	113	38.98	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.87	2060	20231218	2.18	2310	-8.87	20240715	2075	1.45	20240102	2310	-8.87	20240715	2075	1.45	20231226	0.00	N	445970	100	5 억		1468	N	N	0	N	00	N
34	20241224	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	13632350	6507	20.97	2100	2100	2095	2730	1470	2100	2095.03	0.03	0	-6370	2126	2112	2096	2082	2066	2105	2075	5	630	100	1510	5	1	5360000	113	38.89	1.02	12	0.12	54.00	2051.00	2310	20240715	-9.09	2060	20231218	1.94	2310	-9.09	20240715	2075	1.20	20240102	2310	-9.09	20240715	2075	1.20	20231226	0.00	N	445970	100	5 억		1541	N	N	0	N	00	N
35	20241224	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	12827840	6123	19.74	2100	2100	2095	2730	1470	2100	2095.03	0.03	0	-5992	2126	2112	2096	2082	2066	2105	2075	5	630	100	1510	5	1	5360000	112	38.80	1.02	12	0.11	54.00	2051.00	2310	20240715	-9.31	2060	20231218	1.70	2310	-9.31	20240715	2075	0.96	20240102	2310	-9.31	20240715	2075	0.96	20231226	0.00	N	445970	100	5 억		1541	N	N	0	N	00	N
36	20241224	141329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	2824190	1348	4.35	2100	2100	2095	2730	1470	2100	2095.10	0.03	0	-1322	2126	2112	2096	2082	2066	2105	2075	5	630	100	1510	5	1	5360000	112	38.80	1.02	12	0.03	54.00	2051.00	2310	20240715	-9.31	2060	20231218	1.70	2310	-9.31	20240715	2075	0.96	20240102	2310	-9.31	20240715	2075	0.96	20231226	0.00	N	445970	100	5 억		1541	N	N	0	N	00	N
37	20241224	131331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	58790	28	0.09	2100	2100	2095	2730	1470	2100	2099.64	0.03	0	-2	2126	2112	2096	2082	2066	2105	2075	5	630	100	1510	5	1	5360000	113	38.89	1.02	12	0.00	54.00	2051.00	2310	20240715	-9.09	2060	20231218	1.94	2310	-9.09	20240715	2075	1.20	20240102	2310	-9.09	20240715	2075	1.20	20231226	0.00	N	445970	100	5 억		1541	N	N	0	N	00	N
38	20241224	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	58790	28	0.09	2100	2100	2095	2730	1470	2100	2099.64	0.03	0	-2	2126	2112	2096	2082	2066	2105	2075	5	630	100	1510	5	1	5360000	113	38.89	1.02	12	0.00	54.00	2051.00	2310	20240715	-9.09	2060	20231218	1.94	2310	-9.09	20240715	2075	1.20	20240102	2310	-9.09	20240715	2075	1.20	20231226	0.00	N	445970	100	5 억		1541	N	N	0	N	00	N
39	20241224	111332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	54590	26	0.08	2100	2100	2095	2730	1470	2100	2099.62	0.03	0	-2	2126	2112	2096	2082	2066	2105	2075	5	630	100	1510	5	1	5360000	113	38.89	1.02	12	0.00	54.00	2051.00	2310	20240715	-9.09	2060	20231218	1.94	2310	-9.09	20240715	2075	1.20	20240102	2310	-9.09	20240715	2075	1.20	20231226	0.00	N	445970	100	5 억		1541	N	N	0	N	00	N
40	20241224	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	52490	25	0.08	2100	2100	2095	2730	1470	2100	2099.60	0.03	0	-2	2126	2112	2096	2082	2066	2105	2075	5	630	100	1510	5	1	5360000	112	38.80	1.02	12	0.00	54.00	2051.00	2310	20240715	-9.31	2060	20231218	1.70	2310	-9.31	20240715	2075	0.96	20240102	2310	-9.31	20240715	2075	0.96	20231226	0.00	N	445970	100	5 억		1541	N	N	0	N	00	N
41	20241224	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	4200	2	0.01	2100	2100	2100	2730	1470	2100	2100.00	0.03	0	0	2126	2112	2096	2082	2066	2105	2075	5	630	100	1510	5	1	5360000	113	38.89	1.02	12	0.00	54.00	2051.00	2310	20240715	-9.09	2060	20231218	1.94	2310	-9.09	20240715	2075	1.20	20240102	2310	-9.09	20240715	2075	1.20	20231226	0.00	N	445970	100	5 억		1541	N	N	0	N	00	N
42	20241223	161322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	65071185	31024	3868.33	2110	2110	2080	2730	1470	2100	2097.45	0.03	0	532	2123	2111	2098	2086	2073	2117	2092	5	630	100	1510	5	1	5360000	113	38.89	1.02	12	0.58	54.00	2051.00	2310	20240715	-9.09	2060	20231218	1.94	2310	-9.09	20240715	2075	1.20	20240102	2310	-9.09	20240715	2075	1.20	20231226	0.00	N	445970	100	5 억		1389	N	N	0	N	00	N
43	20241223	151325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	65060685	31019	3867.71	2110	2110	2080	2730	1470	2100	2097.45	0.03	0	532	2123	2111	2098	2086	2073	2117	2092	5	630	100	1510	5	1	5360000	113	38.89	1.02	12	0.58	54.00	2051.00	2310	20240715	-9.09	2060	20231218	1.94	2310	-9.09	20240715	2075	1.20	20240102	2310	-9.09	20240715	2075	1.20	20231226	0.00	N	445970	100	5 억		1389	N	N	0	N	00	N
44	20241223	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	53561455	25517	3181.67	2110	2110	2080	2730	1470	2100	2099.05	0.03	0	532	2123	2111	2098	2086	2073	2117	2092	5	630	100	1510	5	1	5360000	113	38.89	1.02	12	0.48	54.00	2051.00	2310	20240715	-9.09	2060	20231218	1.94	2310	-9.09	20240715	2075	1.20	20240102	2310	-9.09	20240715	2075	1.20	20231226	0.00	N	445970	100	5 억		1389	N	N	0	N	00	N
45	20241223	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	52763455	25137	3134.29	2110	2110	2080	2730	1470	2100	2099.04	0.03	0	152	2123	2111	2098	2086	2073	2117	2092	5	630	100	1510	5	1	5360000	113	38.89	1.02	12	0.47	54.00	2051.00	2310	20240715	-9.09	2060	20231218	1.94	2310	-9.09	20240715	2075	1.20	20240102	2310	-9.09	20240715	2075	1.20	20231226	0.00	N	445970	100	5 억		1389	N	N	0	N	00	N
46	20241223	121325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	52727930	25120	3132.17	2110	2110	2080	2730	1470	2100	2099.04	0.03	0	153	2123	2111	2098	2086	2073	2117	2092	5	630	100	1510	5	1	5360000	111	38.52	1.01	12	0.47	54.00	2051.00	2310	20240715	-9.96	2060	20231218	0.97	2310	-9.96	20240715	2075	0.24	20240102	2310	-9.96	20240715	2075	0.24	20231226	0.00	N	445970	100	5 억		1389	N	N	0	N	00	N
47	20241223	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	52519930	25020	3119.70	2110	2110	2080	2730	1470	2100	2099.12	0.03	0	153	2123	2111	2098	2086	2073	2117	2092	5	630	100	1510	5	1	5360000	113	38.89	1.02	12	0.47	54.00	2051.00	2310	20240715	-9.09	2060	20231218	1.94	2310	-9.09	20240715	2075	1.20	20240102	2310	-9.09	20240715	2075	1.20	20231226	0.00	N	445970	100	5 억		1389	N	N	0	N	00	N
48	20241223	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	6310	3	0.37	2110	2110	2100	2730	1470	2100	2103.33	0.03	0	0	2123	2111	2098	2086	2073	2117	2092	5	630	100	1510	5	1	5360000	113	38.89	1.02	12	0.00	54.00	2051.00	2310	20240715	-9.09	2060	20231218	1.94	2310	-9.09	20240715	2075	1.20	20240102	2310	-9.09	20240715	2075	1.20	20231226	0.00	N	445970	100	5 억		1389	N	N	0	N	00	N
49	20241223	091319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	2110	1	0.12	2110	2110	2110	2730	1470	2100	2110.00	0.03	0	0	2123	2111	2098	2086	2073	2117	2092	5	630	100	1510	5	1	5360000	113	39.07	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.66	2060	20231218	2.43	2310	-8.66	20240715	2075	1.69	20240102	2310	-8.66	20240715	2075	1.69	20231226	0.00	N	445970	100	5 억		1389	N	N	0	N	00	N
50	20241220	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1683065	802	249.84	2090	2110	2085	2730	1470	2100	2098.58	0.03	0	-20	2130	2115	2105	2090	2080	2110	2085	5	630	100	1510	5	1	5360000	113	38.89	1.02	12	0.01	54.00	2051.00	2310	20240715	-9.09	2060	20231218	1.94	2310	-9.09	20240715	2075	1.20	20240102	2310	-9.09	20240715	2065	1.69	20231222	0.00	N	445970	100	5 억		1409	N	N	0	N	00	N
51	20241220	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1670465	796	247.98	2090	2110	2085	2730	1470	2100	2098.57	0.03	0	-20	2130	2115	2105	2090	2080	2110	2085	5	630	100	1510	5	1	5360000	113	38.89	1.02	12	0.01	54.00	2051.00	2310	20240715	-9.09	2060	20231218	1.94	2310	-9.09	20240715	2075	1.20	20240102	2310	-9.09	20240715	2065	1.69	20231222	0.00	N	445970	100	5 억		1409	N	N	0	N	00	N
52	20241220	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1670465	796	247.98	2090	2110	2085	2730	1470	2100	2098.57	0.03	0	-20	2130	2115	2105	2090	2080	2110	2085	5	630	100	1510	5	1	5360000	113	38.89	1.02	12	0.01	54.00	2051.00	2310	20240715	-9.09	2060	20231218	1.94	2310	-9.09	20240715	2075	1.20	20240102	2310	-9.09	20240715	2065	1.69	20231222	0.00	N	445970	100	5 억		1409	N	N	0	N	00	N
53	20241220	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1670465	796	247.98	2090	2110	2085	2730	1470	2100	2098.57	0.03	0	-20	2130	2115	2105	2090	2080	2110	2085	5	630	100	1510	5	1	5360000	113	38.89	1.02	12	0.01	54.00	2051.00	2310	20240715	-9.09	2060	20231218	1.94	2310	-9.09	20240715	2075	1.20	20240102	2310	-9.09	20240715	2065	1.69	20231222	0.00	N	445970	100	5 억		1409	N	N	0	N	00	N
54	20241220	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	1473065	702	218.69	2090	2110	2085	2730	1470	2100	2098.38	0.03	0	-20	2130	2115	2105	2090	2080	2110	2085	5	630	100	1510	5	1	5360000	113	39.07	1.03	12	0.01	54.00	2051.00	2310	20240715	-8.66	2060	20231218	2.43	2310	-8.66	20240715	2075	1.69	20240102	2310	-8.66	20240715	2065	2.18	20231222	0.00	N	445970	100	5 억		1409	N	N	0	N	00	N
55	20241220	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	1473065	702	218.69	2090	2110	2085	2730	1470	2100	2098.38	0.03	0	-20	2130	2115	2105	2090	2080	2110	2085	5	630	100	1510	5	1	5360000	113	39.07	1.03	12	0.01	54.00	2051.00	2310	20240715	-8.66	2060	20231218	2.43	2310	-8.66	20240715	2075	1.69	20240102	2310	-8.66	20240715	2065	2.18	20231222	0.00	N	445970	100	5 억		1409	N	N	0	N	00	N
56	20241220	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	378055	181	56.39	2090	2110	2085	2730	1470	2100	2088.70	0.03	0	0	2130	2115	2105	2090	2080	2110	2085	5	630	100	1510	5	1	5360000	113	39.07	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.66	2060	20231218	2.43	2310	-8.66	20240715	2075	1.69	20240102	2310	-8.66	20240715	2065	2.18	20231222	0.00	N	445970	100	5 억		1409	N	N	0	N	00	N
57	20241220	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.03	0	0	2130	2115	2105	2090	2080	2110	2085	5	630	100	1510	5	1	5360000	113	38.89	1.02	12	0.00	54.00	2051.00	2310	20240715	-9.09	2060	20231218	1.94	2310	-9.09	20240715	2075	1.20	20240102	2310	-9.09	20240715	2065	1.69	20231222	0.00	N	445970	100	5 억		1409	N	N	0	N	00	N
58	20241219	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	674070	321	12.19	2110	2120	2095	2740	1480	2110	2099.91	0.03	0	-26	2130	2120	2110	2100	2090	2115	2095	5	630	100	1510	5	1	5360000	113	38.89	1.02	12	0.01	54.00	2051.00	2310	20240715	-9.09	2060	20231218	1.94	2310	-9.09	20240715	2075	1.20	20240102	2310	-9.09	20240715	2065	1.69	20231219	0.00	N	445970	100	5 억		1435	N	N	0	N	00	N
59	20241219	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	661470	315	11.96	2110	2120	2095	2740	1480	2110	2099.90	0.03	0	-26	2130	2120	2110	2100	2090	2115	2095	5	630	100	1510	5	1	5360000	113	38.89	1.02	12	0.01	54.00	2051.00	2310	20240715	-9.09	2060	20231218	1.94	2310	-9.09	20240715	2075	1.20	20240102	2310	-9.09	20240715	2065	1.69	20231219	0.00	N	445970	100	5 억		1435	N	N	0	N	00	N
60	20241219	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	8450	4	0.15	2110	2120	2110	2740	1480	2110	2112.50	0.03	0	-3	2130	2120	2110	2100	2090	2115	2095	5	630	100	1510	5	1	5360000	114	39.26	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.23	2060	20231218	2.91	2310	-8.23	20240715	2075	2.17	20240102	2310	-8.23	20240715	2065	2.66	20231219	0.00	N	445970	100	5 억		1435	N	N	0	N	00	N
61	20241219	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	8450	4	0.15	2110	2120	2110	2740	1480	2110	2112.50	0.03	0	-3	2130	2120	2110	2100	2090	2115	2095	5	630	100	1510	5	1	5360000	114	39.26	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.23	2060	20231218	2.91	2310	-8.23	20240715	2075	2.17	20240102	2310	-8.23	20240715	2065	2.66	20231219	0.00	N	445970	100	5 억		1435	N	N	0	N	00	N
62	20241219	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	8450	4	0.15	2110	2120	2110	2740	1480	2110	2112.50	0.03	0	-3	2130	2120	2110	2100	2090	2115	2095	5	630	100	1510	5	1	5360000	114	39.26	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.23	2060	20231218	2.91	2310	-8.23	20240715	2075	2.17	20240102	2310	-8.23	20240715	2065	2.66	20231219	0.00	N	445970	100	5 억		1435	N	N	0	N	00	N
63	20241219	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	8450	4	0.15	2110	2120	2110	2740	1480	2110	2112.50	0.03	0	-3	2130	2120	2110	2100	2090	2115	2095	5	630	100	1510	5	1	5360000	114	39.26	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.23	2060	20231218	2.91	2310	-8.23	20240715	2075	2.17	20240102	2310	-8.23	20240715	2065	2.66	20231219	0.00	N	445970	100	5 억		1435	N	N	0	N	00	N
64	20241219	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	8450	4	0.15	2110	2120	2110	2740	1480	2110	2112.50	0.03	0	-3	2130	2120	2110	2100	2090	2115	2095	5	630	100	1510	5	1	5360000	114	39.26	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.23	2060	20231218	2.91	2310	-8.23	20240715	2075	2.17	20240102	2310	-8.23	20240715	2065	2.66	20231219	0.00	N	445970	100	5 억		1435	N	N	0	N	00	N
65	20241219	091310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.03	0	0	2130	2120	2110	2100	2090	2115	2095	5	630	100	1510	5	1	5360000	113	39.07	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.66	2060	20231218	2.43	2310	-8.66	20240715	2075	1.69	20240102	2310	-8.66	20240715	2065	2.18	20231219	0.00	N	445970	100	5 억		1435	N	N	0	N	00	N
66	20241218	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	5542545	2633	83.53	2120	2120	2100	2745	1485	2115	2105.03	0.03	0	-69	2141	2127	2111	2097	2081	2120	2090	5	630	100	1520	5	1	5360000	113	39.07	1.03	12	0.05	54.00	2051.00	2310	20240715	-8.66	2060	20231218	2.43	2310	-8.66	20240715	2075	1.69	20240102	2310	-8.66	20240715	2060	2.43	20231218	0.00	N	445970	100	5 억		1504	N	N	0	N	00	N
67	20241218	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	5529885	2627	83.34	2120	2120	2100	2745	1485	2115	2105.02	0.03	0	-69	2141	2127	2111	2097	2081	2120	2090	5	630	100	1520	5	1	5360000	113	39.07	1.03	12	0.05	54.00	2051.00	2310	20240715	-8.66	2060	20231218	2.43	2310	-8.66	20240715	2075	1.69	20240102	2310	-8.66	20240715	2060	2.43	20231218	0.00	N	445970	100	5 억		1504	N	N	0	N	00	N
68	20241218	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	35825	17	0.54	2120	2120	2100	2745	1485	2115	2107.35	0.03	0	-1	2141	2127	2111	2097	2081	2120	2090	5	630	100	1520	5	1	5360000	113	38.89	1.02	12	0.00	54.00	2051.00	2310	20240715	-9.09	2060	20231218	1.94	2310	-9.09	20240715	2075	1.20	20240102	2310	-9.09	20240715	2060	1.94	20231218	0.00	N	445970	100	5 억		1504	N	N	0	N	00	N
69	20241218	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	4235	2	0.06	2120	2120	2115	2745	1485	2115	2117.50	0.03	0	0	2141	2127	2111	2097	2081	2120	2090	5	630	100	1520	5	1	5360000	113	39.17	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.44	2060	20231218	2.67	2310	-8.44	20240715	2075	1.93	20240102	2310	-8.44	20240715	2060	2.67	20231218	0.00	N	445970	100	5 억		1504	N	N	0	N	00	N
70	20241218	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	4235	2	0.06	2120	2120	2115	2745	1485	2115	2117.50	0.03	0	0	2141	2127	2111	2097	2081	2120	2090	5	630	100	1520	5	1	5360000	113	39.17	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.44	2060	20231218	2.67	2310	-8.44	20240715	2075	1.93	20240102	2310	-8.44	20240715	2060	2.67	20231218	0.00	N	445970	100	5 억		1504	N	N	0	N	00	N
71	20241218	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	4235	2	0.06	2120	2120	2115	2745	1485	2115	2117.50	0.03	0	0	2141	2127	2111	2097	2081	2120	2090	5	630	100	1520	5	1	5360000	113	39.17	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.44	2060	20231218	2.67	2310	-8.44	20240715	2075	1.93	20240102	2310	-8.44	20240715	2060	2.67	20231218	0.00	N	445970	100	5 억		1504	N	N	0	N	00	N
72	20241218	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	4235	2	0.06	2120	2120	2115	2745	1485	2115	2117.50	0.03	0	0	2141	2127	2111	2097	2081	2120	2090	5	630	100	1520	5	1	5360000	113	39.17	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.44	2060	20231218	2.67	2310	-8.44	20240715	2075	1.93	20240102	2310	-8.44	20240715	2060	2.67	20231218	0.00	N	445970	100	5 억		1504	N	N	0	N	00	N
73	20241218	091310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	4235	2	0.06	2120	2120	2115	2745	1485	2115	2117.50	0.03	0	0	2141	2127	2111	2097	2081	2120	2090	5	630	100	1520	5	1	5360000	113	39.17	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.44	2060	20231218	2.67	2310	-8.44	20240715	2075	1.93	20240102	2310	-8.44	20240715	2060	2.67	20231218	0.00	N	445970	100	5 억		1504	N	N	0	N	00	N
74	20241217	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	6664100	3152	147.08	2125	2125	2095	2730	1470	2100	2114.24	0.03	0	8	2110	2105	2095	2090	2080	2107	2092	5	630	100	1510	5	1	5360000	113	39.17	1.03	12	0.06	54.00	2051.00	2310	20240715	-8.44	2060	20231218	2.67	2310	-8.44	20240715	2075	1.93	20240102	2310	-8.44	20240715	2060	2.67	20231218	0.00	N	445970	100	5 억		1496	N	N	0	N	00	N
75	20241217	151306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	6653525	3147	146.85	2125	2125	2095	2730	1470	2100	2114.24	0.03	0	8	2110	2105	2095	2090	2080	2107	2092	5	630	100	1510	5	1	5360000	113	39.17	1.03	12	0.06	54.00	2051.00	2310	20240715	-8.44	2060	20231218	2.67	2310	-8.44	20240715	2075	1.93	20240102	2310	-8.44	20240715	2060	2.67	20231218	0.00	N	445970	100	5 억		1496	N	N	0	N	00	N
76	20241217	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	308775	147	6.86	2125	2125	2095	2730	1470	2100	2100.51	0.03	0	8	2110	2105	2095	2090	2080	2107	2092	5	630	100	1510	5	1	5360000	113	39.17	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.44	2060	20231218	2.67	2310	-8.44	20240715	2075	1.93	20240102	2310	-8.44	20240715	2060	2.67	20231218	0.00	N	445970	100	5 억		1496	N	N	0	N	00	N
77	20241217	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	308775	147	6.86	2125	2125	2095	2730	1470	2100	2100.51	0.03	0	8	2110	2105	2095	2090	2080	2107	2092	5	630	100	1510	5	1	5360000	113	39.17	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.44	2060	20231218	2.67	2310	-8.44	20240715	2075	1.93	20240102	2310	-8.44	20240715	2060	2.67	20231218	0.00	N	445970	100	5 억		1496	N	N	0	N	00	N
78	20241217	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	308775	147	6.86	2125	2125	2095	2730	1470	2100	2100.51	0.03	0	8	2110	2105	2095	2090	2080	2107	2092	5	630	100	1510	5	1	5360000	113	39.17	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.44	2060	20231218	2.67	2310	-8.44	20240715	2075	1.93	20240102	2310	-8.44	20240715	2060	2.67	20231218	0.00	N	445970	100	5 억		1496	N	N	0	N	00	N
79	20241217	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	6370	3	0.14	2125	2125	2120	2730	1470	2100	2123.33	0.03	0	0	2110	2105	2095	2090	2080	2107	2092	5	630	100	1510	5	1	5360000	114	39.26	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.23	2060	20231218	2.91	2310	-8.23	20240715	2075	2.17	20240102	2310	-8.23	20240715	2060	2.91	20231218	0.00	N	445970	100	5 억		1496	N	N	0	N	00	N
80	20241217	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	6370	3	0.14	2125	2125	2120	2730	1470	2100	2123.33	0.03	0	0	2110	2105	2095	2090	2080	2107	2092	5	630	100	1510	5	1	5360000	114	39.26	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.23	2060	20231218	2.91	2310	-8.23	20240715	2075	2.17	20240102	2310	-8.23	20240715	2060	2.91	20231218	0.00	N	445970	100	5 억		1496	N	N	0	N	00	N
81	20241217	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	25	2	1.19	2125	1	0.05	2125	2125	2125	2730	1470	2100	2125.00	0.03	0	0	2110	2105	2095	2090	2080	2107	2092	5	630	100	1510	5	1	5360000	114	39.35	1.04	12	0.00	54.00	2051.00	2310	20240715	-8.01	2060	20231218	3.16	2310	-8.01	20240715	2075	2.41	20240102	2310	-8.01	20240715	2060	3.16	20231218	0.00	N	445970	100	5 억		1496	N	N	0	N	00	N
82	20241216	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	4470835	2143	74.33	2100	2100	2085	2710	1460	2085	2086.25	0.03	0	0	2105	2095	2090	2080	2075	2092	2077	5	625	100	1500	5	1	5360000	113	38.89	1.02	12	0.04	54.00	2051.00	2310	20240715	-9.09	2060	20231218	1.94	2310	-9.09	20240715	2075	1.20	20240102	2310	-9.09	20240715	2060	1.94	20231218	0.00	N	445970	100	5 억		1496	N	N	0	N	00	N
83	20241216	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	4424635	2121	73.57	2100	2100	2085	2710	1460	2085	2086.11	0.03	0	0	2105	2095	2090	2080	2075	2092	2077	5	625	100	1500	5	1	5360000	113	38.89	1.02	12	0.04	54.00	2051.00	2310	20240715	-9.09	2060	20231218	1.94	2310	-9.09	20240715	2075	1.20	20240102	2310	-9.09	20240715	2060	1.94	20231218	0.00	N	445970	100	5 억		1496	N	N	0	N	00	N
84	20241216	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	4424635	2121	73.57	2100	2100	2085	2710	1460	2085	2086.11	0.03	0	0	2105	2095	2090	2080	2075	2092	2077	5	625	100	1500	5	1	5360000	113	38.89	1.02	12	0.04	54.00	2051.00	2310	20240715	-9.09	2060	20231218	1.94	2310	-9.09	20240715	2075	1.20	20240102	2310	-9.09	20240715	2060	1.94	20231218	0.00	N	445970	100	5 억		1496	N	N	0	N	00	N
85	20241216	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	4424635	2121	73.57	2100	2100	2085	2710	1460	2085	2086.11	0.03	0	0	2105	2095	2090	2080	2075	2092	2077	5	625	100	1500	5	1	5360000	113	38.89	1.02	12	0.04	54.00	2051.00	2310	20240715	-9.09	2060	20231218	1.94	2310	-9.09	20240715	2075	1.20	20240102	2310	-9.09	20240715	2060	1.94	20231218	0.00	N	445970	100	5 억		1496	N	N	0	N	00	N
86	20241216	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	4424635	2121	73.57	2100	2100	2085	2710	1460	2085	2086.11	0.03	0	0	2105	2095	2090	2080	2075	2092	2077	5	625	100	1500	5	1	5360000	113	38.89	1.02	12	0.04	54.00	2051.00	2310	20240715	-9.09	2060	20231218	1.94	2310	-9.09	20240715	2075	1.20	20240102	2310	-9.09	20240715	2060	1.94	20231218	0.00	N	445970	100	5 억		1496	N	N	0	N	00	N
87	20241216	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	4173135	2001	69.41	2100	2100	2085	2710	1460	2085	2085.52	0.03	0	0	2105	2095	2090	2080	2075	2092	2077	5	625	100	1500	5	1	5360000	113	38.89	1.02	12	0.04	54.00	2051.00	2310	20240715	-9.09	2060	20231218	1.94	2310	-9.09	20240715	2075	1.20	20240102	2310	-9.09	20240715	2060	1.94	20231218	0.00	N	445970	100	5 억		1496	N	N	0	N	00	N
88	20241216	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	4173135	2001	69.41	2100	2100	2085	2710	1460	2085	2085.52	0.03	0	0	2105	2095	2090	2080	2075	2092	2077	5	625	100	1500	5	1	5360000	113	38.89	1.02	12	0.04	54.00	2051.00	2310	20240715	-9.09	2060	20231218	1.94	2310	-9.09	20240715	2075	1.20	20240102	2310	-9.09	20240715	2060	1.94	20231218	0.00	N	445970	100	5 억		1496	N	N	0	N	00	N
89	20241216	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	2100	1	0.03	2100	2100	2100	2710	1460	2085	2100.00	0.03	0	0	2105	2095	2090	2080	2075	2092	2077	5	625	100	1500	5	1	5360000	113	38.89	1.02	12	0.00	54.00	2051.00	2310	20240715	-9.09	2060	20231218	1.94	2310	-9.09	20240715	2075	1.20	20240102	2310	-9.09	20240715	2060	1.94	20231218	0.00	N	445970	100	5 억		1496	N	N	0	N	00	N
90	20241213	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	6035075	2883	119.73	2100	2100	2085	2720	1470	2095	2093.33	0.03	0	-851	2108	2101	2093	2086	2078	2105	2090	5	625	100	1500	5	1	5360000	112	38.61	1.02	12	0.05	54.00	2051.00	2310	20240715	-9.74	2060	20231218	1.21	2310	-9.74	20240715	2075	0.48	20240102	2310	-9.74	20240715	2060	1.21	20231218	0.00	N	445970	100	5 억		1619	N	N	0	N	00	N
91	20241213	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	5822395	2781	115.49	2100	2100	2090	2720	1470	2095	2093.63	0.03	0	-745	2108	2101	2093	2086	2078	2105	2090	5	625	100	1500	5	1	5360000	112	38.80	1.02	12	0.05	54.00	2051.00	2310	20240715	-9.31	2060	20231218	1.70	2310	-9.31	20240715	2075	0.96	20240102	2310	-9.31	20240715	2060	1.70	20231218	0.00	N	445970	100	5 억		1619	N	N	0	N	00	N
92	20241213	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	3384555	1617	67.15	2100	2100	2090	2720	1470	2095	2093.11	0.03	0	-612	2108	2101	2093	2086	2078	2105	2090	5	625	100	1500	5	1	5360000	112	38.70	1.02	12	0.03	54.00	2051.00	2310	20240715	-9.52	2060	20231218	1.46	2310	-9.52	20240715	2075	0.72	20240102	2310	-9.52	20240715	2060	1.46	20231218	0.00	N	445970	100	5 억		1619	N	N	0	N	00	N
93	20241213	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	3077325	1470	61.05	2100	2100	2090	2720	1470	2095	2093.42	0.03	0	-465	2108	2101	2093	2086	2078	2105	2090	5	625	100	1500	5	1	5360000	112	38.70	1.02	12	0.03	54.00	2051.00	2310	20240715	-9.52	2060	20231218	1.46	2310	-9.52	20240715	2075	0.72	20240102	2310	-9.52	20240715	2060	1.46	20231218	0.00	N	445970	100	5 억		1619	N	N	0	N	00	N
94	20241213	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	2765915	1321	54.86	2100	2100	2090	2720	1470	2095	2093.80	0.03	0	-316	2108	2101	2093	2086	2078	2105	2090	5	625	100	1500	5	1	5360000	112	38.70	1.02	12	0.02	54.00	2051.00	2310	20240715	-9.52	2060	20231218	1.46	2310	-9.52	20240715	2075	0.72	20240102	2310	-9.52	20240715	2060	1.46	20231218	0.00	N	445970	100	5 억		1619	N	N	0	N	00	N
95	20241213	111256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	2462865	1176	48.84	2100	2100	2090	2720	1470	2095	2094.27	0.03	0	-172	2108	2101	2093	2086	2078	2105	2090	5	625	100	1500	5	1	5360000	112	38.70	1.02	12	0.02	54.00	2051.00	2310	20240715	-9.52	2060	20231218	1.46	2310	-9.52	20240715	2075	0.72	20240102	2310	-9.52	20240715	2060	1.46	20231218	0.00	N	445970	100	5 억		1619	N	N	0	N	00	N
96	20241213	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	60630	29	1.20	2100	2100	2090	2720	1470	2095	2090.69	0.03	0	-26	2108	2101	2093	2086	2078	2105	2090	5	625	100	1500	5	1	5360000	112	38.70	1.02	12	0.00	54.00	2051.00	2310	20240715	-9.52	2060	20231218	1.46	2310	-9.52	20240715	2075	0.72	20240102	2310	-9.52	20240715	2060	1.46	20231218	0.00	N	445970	100	5 억		1619	N	N	0	N	00	N
97	20241213	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	2100	1	0.04	2100	2100	2100	2720	1470	2095	2100.00	0.03	0	0	2108	2101	2093	2086	2078	2105	2090	5	625	100	1500	5	1	5360000	113	38.89	1.02	12	0.00	54.00	2051.00	2310	20240715	-9.09	2060	20231218	1.94	2310	-9.09	20240715	2075	1.20	20240102	2310	-9.09	20240715	2060	1.94	20231218	0.00	N	445970	100	5 억		1619	N	N	0	N	00	N
98	20241212	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	5033945	2408	132.82	2085	2100	2085	2720	1470	2095	2090.51	0.03	0	-455	2215	2155	2120	2060	2025	2137	2042	5	625	100	1500	5	1	5360000	112	38.80	1.02	12	0.04	54.00	2051.00	2310	20240715	-9.31	2060	20231218	1.70	2310	-9.31	20240715	2075	0.96	20240102	2310	-9.31	20240715	2060	1.70	20231218	0.00	N	445970	100	5 억		1534	N	N	0	N	00	N
99	20241212	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	5023470	2403	132.54	2085	2100	2085	2720	1470	2095	2090.50	0.03	0	-455	2215	2155	2120	2060	2025	2137	2042	5	625	100	1500	5	1	5360000	112	38.80	1.02	12	0.04	54.00	2051.00	2310	20240715	-9.31	2060	20231218	1.70	2310	-9.31	20240715	2075	0.96	20240102	2310	-9.31	20240715	2060	1.70	20231218	0.00	N	445970	100	5 억		1534	N	N	0	N	00	N
100	20241212	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	3604350	1724	95.09	2085	2100	2085	2720	1470	2095	2090.69	0.03	0	-445	2215	2155	2120	2060	2025	2137	2042	5	625	100	1500	5	1	5360000	112	38.70	1.02	12	0.03	54.00	2051.00	2310	20240715	-9.52	2060	20231218	1.46	2310	-9.52	20240715	2075	0.72	20240102	2310	-9.52	20240715	2060	1.46	20231218	0.00	N	445970	100	5 억		1534	N	N	0	N	00	N
101	20241212	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	3307570	1582	87.26	2085	2100	2085	2720	1470	2095	2090.75	0.03	0	-303	2215	2155	2120	2060	2025	2137	2042	5	625	100	1500	5	1	5360000	112	38.70	1.02	12	0.03	54.00	2051.00	2310	20240715	-9.52	2060	20231218	1.46	2310	-9.52	20240715	2075	0.72	20240102	2310	-9.52	20240715	2060	1.46	20231218	0.00	N	445970	100	5 억		1534	N	N	0	N	00	N
102	20241212	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	3006610	1438	79.32	2085	2100	2085	2720	1470	2095	2090.83	0.03	0	-159	2215	2155	2120	2060	2025	2137	2042	5	625	100	1500	5	1	5360000	112	38.70	1.02	12	0.03	54.00	2051.00	2310	20240715	-9.52	2060	20231218	1.46	2310	-9.52	20240715	2075	0.72	20240102	2310	-9.52	20240715	2060	1.46	20231218	0.00	N	445970	100	5 억		1534	N	N	0	N	00	N
103	20241212	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	2709830	1296	71.48	2085	2100	2085	2720	1470	2095	2090.92	0.03	0	-17	2215	2155	2120	2060	2025	2137	2042	5	625	100	1500	5	1	5360000	112	38.70	1.02	12	0.02	54.00	2051.00	2310	20240715	-9.52	2060	20231218	1.46	2310	-9.52	20240715	2075	0.72	20240102	2310	-9.52	20240715	2060	1.46	20231218	0.00	N	445970	100	5 억		1534	N	N	0	N	00	N
104	20241212	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2469475	1181	65.14	2085	2100	2085	2720	1470	2095	2091.00	0.03	0	97	2215	2155	2120	2060	2025	2137	2042	5	625	100	1500	5	1	5360000	112	38.80	1.02	12	0.02	54.00	2051.00	2310	20240715	-9.31	2060	20231218	1.70	2310	-9.31	20240715	2075	0.96	20240102	2310	-9.31	20240715	2060	1.70	20231218	0.00	N	445970	100	5 억		1534	N	N	0	N	00	N
105	20241212	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	996630	478	26.37	2085	2085	2085	2720	1470	2095	2085.00	0.03	0	-1	2215	2155	2120	2060	2025	2137	2042	5	625	100	1500	5	1	5360000	112	38.61	1.02	12	0.01	54.00	2051.00	2310	20240715	-9.74	2060	20231218	1.21	2310	-9.74	20240715	2075	0.48	20240102	2310	-9.74	20240715	2060	1.21	20231218	0.00	N	445970	100	5 억		1534	N	N	0	N	00	N
106	20241211	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	3780900	1813	6.57	2180	2180	2085	2700	1460	2080	2085.44	0.03	0	-243	2120	2100	2090	2070	2060	2095	2065	5	620	100	1490	5	1	5360000	112	38.80	1.02	12	0.03	54.00	2051.00	2310	20240715	-9.31	2060	20231218	1.70	2310	-9.31	20240715	2075	0.96	20240102	2310	-9.31	20240715	2060	1.70	20231218	0.00	N	445970	100	5 억		1537	N	N	0	N	00	N
107	20241211	151151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	3766235	1806	6.54	2180	2180	2085	2700	1460	2080	2085.40	0.03	0	-243	2120	2100	2090	2070	2060	2095	2065	5	620	100	1490	5	1	5360000	112	38.70	1.02	12	0.03	54.00	2051.00	2310	20240715	-9.52	2060	20231218	1.46	2310	-9.52	20240715	2075	0.72	20240102	2310	-9.52	20240715	2060	1.46	20231218	0.00	N	445970	100	5 억		1537	N	N	0	N	00	N
108	20241211	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	359215	172	0.62	2180	2180	2085	2700	1460	2080	2088.46	0.03	0	-127	2120	2100	2090	2070	2060	2095	2065	5	620	100	1490	5	1	5360000	112	38.61	1.02	12	0.00	54.00	2051.00	2310	20240715	-9.74	2060	20231218	1.21	2310	-9.74	20240715	2075	0.48	20240102	2310	-9.74	20240715	2060	1.21	20231218	0.00	N	445970	100	5 억		1537	N	N	0	N	00	N
109	20241211	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	56690	27	0.10	2180	2180	2095	2700	1460	2080	2099.63	0.03	0	-2	2120	2100	2090	2070	2060	2095	2065	5	620	100	1490	5	1	5360000	113	38.89	1.02	12	0.00	54.00	2051.00	2310	20240715	-9.09	2060	20231218	1.94	2310	-9.09	20240715	2075	1.20	20240102	2310	-9.09	20240715	2060	1.94	20231218	0.00	N	445970	100	5 억		1537	N	N	0	N	00	N
110	20241211	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	56690	27	0.10	2180	2180	2095	2700	1460	2080	2099.63	0.03	0	-2	2120	2100	2090	2070	2060	2095	2065	5	620	100	1490	5	1	5360000	113	38.89	1.02	12	0.00	54.00	2051.00	2310	20240715	-9.09	2060	20231218	1.94	2310	-9.09	20240715	2075	1.20	20240102	2310	-9.09	20240715	2060	1.94	20231218	0.00	N	445970	100	5 억		1537	N	N	0	N	00	N
111	20241211	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	52495	25	0.09	2180	2180	2095	2700	1460	2080	2099.80	0.03	0	-1	2120	2100	2090	2070	2060	2095	2065	5	620	100	1490	5	1	5360000	112	38.80	1.02	12	0.00	54.00	2051.00	2310	20240715	-9.31	2060	20231218	1.70	2310	-9.31	20240715	2075	0.96	20240102	2310	-9.31	20240715	2060	1.70	20231218	0.00	N	445970	100	5 억		1537	N	N	0	N	00	N
112	20241211	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	25	2	1.20	18975	9	0.03	2180	2180	2095	2700	1460	2080	2108.33	0.03	0	-2	2120	2100	2090	2070	2060	2095	2065	5	620	100	1490	5	1	5360000	113	38.98	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.87	2060	20231218	2.18	2310	-8.87	20240715	2075	1.45	20240102	2310	-8.87	20240715	2060	2.18	20231218	0.00	N	445970	100	5 억		1537	N	N	0	N	00	N
113	20241211	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	100	2	4.81	2180	1	0.00	2180	2180	2180	2700	1460	2080	2180.00	0.03	0	0	2120	2100	2090	2070	2060	2095	2065	5	620	100	1490	5	1	5360000	117	40.37	1.06	12	0.00	54.00	2051.00	2310	20240715	-5.63	2060	20231218	5.83	2310	-5.63	20240715	2075	5.06	20240102	2310	-5.63	20240715	2060	5.83	20231218	0.00	N	445970	100	5 억		1537	N	N	0	N	00	N
114	20241210	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	57825585	27606	111.03	2110	2110	2080	2720	1470	2095	2094.67	0.03	0	39	2131	2112	2096	2077	2061	2105	2070	5	625	100	1500	5	1	5360000	111	38.52	1.01	12	0.52	54.00	2051.00	2310	20240715	-9.96	2060	20231218	0.97	2310	-9.96	20240715	2075	0.24	20240102	2310	-9.96	20240715	2060	0.97	20231218	0.00	N	445970	100	5 억		1388	N	N	0	N	00	N
115	20241210	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	55351975	26424	106.28	2110	2110	2090	2720	1470	2095	2094.76	0.03	0	121	2131	2112	2096	2077	2061	2105	2070	5	625	100	1500	5	1	5360000	112	38.70	1.02	12	0.49	54.00	2051.00	2310	20240715	-9.52	2060	20231218	1.46	2310	-9.52	20240715	2075	0.72	20240102	2310	-9.52	20240715	2060	1.46	20231218	0.00	N	445970	100	5 억		1388	N	N	0	N	00	N
116	20241210	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	53489775	25533	102.69	2110	2110	2090	2720	1470	2095	2094.93	0.03	0	228	2131	2112	2096	2077	2061	2105	2070	5	625	100	1500	5	1	5360000	112	38.80	1.02	12	0.48	54.00	2051.00	2310	20240715	-9.31	2060	20231218	1.70	2310	-9.31	20240715	2075	0.96	20240102	2310	-9.31	20240715	2060	1.70	20231218	0.00	N	445970	100	5 억		1388	N	N	0	N	00	N
117	20241210	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	859185	411	1.65	2110	2110	2090	2720	1470	2095	2090.47	0.03	0	0	2131	2112	2096	2077	2061	2105	2070	5	625	100	1500	5	1	5360000	112	38.70	1.02	12	0.01	54.00	2051.00	2310	20240715	-9.52	2060	20231218	1.46	2310	-9.52	20240715	2075	0.72	20240102	2310	-9.52	20240715	2060	1.46	20231218	0.00	N	445970	100	5 억		1388	N	N	0	N	00	N
118	20241210	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	380570	182	0.73	2110	2110	2090	2720	1470	2095	2091.04	0.03	0	0	2131	2112	2096	2077	2061	2105	2070	5	625	100	1500	5	1	5360000	112	38.70	1.02	12	0.00	54.00	2051.00	2310	20240715	-9.52	2060	20231218	1.46	2310	-9.52	20240715	2075	0.72	20240102	2310	-9.52	20240715	2060	1.46	20231218	0.00	N	445970	100	5 억		1388	N	N	0	N	00	N
119	20241210	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	380570	182	0.73	2110	2110	2090	2720	1470	2095	2091.04	0.03	0	0	2131	2112	2096	2077	2061	2105	2070	5	625	100	1500	5	1	5360000	112	38.70	1.02	12	0.00	54.00	2051.00	2310	20240715	-9.52	2060	20231218	1.46	2310	-9.52	20240715	2075	0.72	20240102	2310	-9.52	20240715	2060	1.46	20231218	0.00	N	445970	100	5 억		1388	N	N	0	N	00	N
120	20241210	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	67070	32	0.13	2110	2110	2090	2720	1470	2095	2095.94	0.03	0	0	2131	2112	2096	2077	2061	2105	2070	5	625	100	1500	5	1	5360000	112	38.80	1.02	12	0.00	54.00	2051.00	2310	20240715	-9.31	2060	20231218	1.70	2310	-9.31	20240715	2075	0.96	20240102	2310	-9.31	20240715	2060	1.70	20231218	0.00	N	445970	100	5 억		1388	N	N	0	N	00	N
121	20241210	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	60795	29	0.12	2110	2110	2095	2720	1470	2095	2096.38	0.03	0	0	2131	2112	2096	2077	2061	2105	2070	5	625	100	1500	5	1	5360000	112	38.80	1.02	12	0.00	54.00	2051.00	2310	20240715	-9.31	2060	20231218	1.70	2310	-9.31	20240715	2075	0.96	20240102	2310	-9.31	20240715	2060	1.70	20231218	0.00	N	445970	100	5 억		1388	N	N	0	N	00	N
122	20241209	161236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	51769000	24863	216.71	2115	2115	2080	2735	1475	2105	2082.17	0.03	0	-521	2128	2116	2103	2091	2078	2110	2085	5	630	100	1510	5	1	5360000	112	38.80	1.02	12	0.46	54.00	2051.00	2310	20240715	-9.31	2060	20231218	1.70	2310	-9.31	20240715	2075	0.96	20240102	2310	-9.31	20240715	2060	1.70	20231218	0.00	N	445970	100	5 억		1444	N	N	0	N	00	N
123	20241209	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	51750145	24854	216.63	2115	2115	2080	2735	1475	2105	2082.17	0.03	0	-521	2128	2116	2103	2091	2078	2110	2085	5	630	100	1510	5	1	5360000	112	38.80	1.02	12	0.46	54.00	2051.00	2310	20240715	-9.31	2060	20231218	1.70	2310	-9.31	20240715	2075	0.96	20240102	2310	-9.31	20240715	2060	1.70	20231218	0.00	N	445970	100	5 억		1444	N	N	0	N	00	N
124	20241209	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-20	5	-0.95	47571765	22850	199.16	2115	2115	2080	2735	1475	2105	2081.92	0.03	0	-521	2128	2116	2103	2091	2078	2110	2085	5	630	100	1510	5	1	5360000	112	38.61	1.02	12	0.43	54.00	2051.00	2310	20240715	-9.74	2060	20231218	1.21	2310	-9.74	20240715	2075	0.48	20240102	2310	-9.74	20240715	2060	1.21	20231218	0.00	N	445970	100	5 억		1444	N	N	0	N	00	N
125	20241209	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-20	5	-0.95	44825800	21533	187.68	2115	2115	2080	2735	1475	2105	2081.73	0.03	0	-408	2128	2116	2103	2091	2078	2110	2085	5	630	100	1510	5	1	5360000	112	38.61	1.02	12	0.40	54.00	2051.00	2310	20240715	-9.74	2060	20231218	1.21	2310	-9.74	20240715	2075	0.48	20240102	2310	-9.74	20240715	2060	1.21	20231218	0.00	N	445970	100	5 억		1444	N	N	0	N	00	N
126	20241209	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-20	5	-0.95	44510855	21382	186.37	2115	2115	2080	2735	1475	2105	2081.70	0.03	0	-278	2128	2116	2103	2091	2078	2110	2085	5	630	100	1510	5	1	5360000	112	38.61	1.02	12	0.40	54.00	2051.00	2310	20240715	-9.74	2060	20231218	1.21	2310	-9.74	20240715	2075	0.48	20240102	2310	-9.74	20240715	2060	1.21	20231218	0.00	N	445970	100	5 억		1444	N	N	0	N	00	N
127	20241209	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	781910	374	3.26	2115	2115	2090	2735	1475	2105	2090.67	0.03	0	-71	2128	2116	2103	2091	2078	2110	2085	5	630	100	1510	5	1	5360000	112	38.70	1.02	12	0.01	54.00	2051.00	2310	20240715	-9.52	2060	20231218	1.46	2310	-9.52	20240715	2075	0.72	20240102	2310	-9.52	20240715	2060	1.46	20231218	0.00	N	445970	100	5 억		1444	N	N	0	N	00	N
128	20241209	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	90120	43	0.37	2115	2115	2095	2735	1475	2105	2095.81	0.03	0	-1	2128	2116	2103	2091	2078	2110	2085	5	630	100	1510	5	1	5360000	112	38.80	1.02	12	0.00	54.00	2051.00	2310	20240715	-9.31	2060	20231218	1.70	2310	-9.31	20240715	2075	0.96	20240102	2310	-9.31	20240715	2060	1.70	20231218	0.00	N	445970	100	5 억		1444	N	N	0	N	00	N
129	20241209	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	2115	1	0.01	2115	2115	2115	2735	1475	2105	2115.00	0.03	0	0	2128	2116	2103	2091	2078	2110	2085	5	630	100	1510	5	1	5360000	113	39.17	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.44	2060	20231218	2.67	2310	-8.44	20240715	2075	1.93	20240102	2310	-8.44	20240715	2060	2.67	20231218	0.00	N	445970	100	5 억		1444	N	N	0	N	00	N
130	20241206	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	24069325	11473	136.89	2115	2115	2090	2730	1470	2100	2097.91	0.03	0	15	2106	2102	2096	2092	2086	2105	2095	5	630	100	1510	5	1	5360000	113	38.98	1.03	12	0.21	54.00	2051.00	2310	20240715	-8.87	2060	20231218	2.18	2310	-8.87	20240715	2075	1.45	20240102	2310	-8.87	20240715	2060	2.18	20231218	0.00	N	445970	100	5 억		1429	N	N	0	N	00	N
131	20241206	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	24050380	11464	136.79	2115	2115	2090	2730	1470	2100	2097.90	0.03	0	15	2106	2102	2096	2092	2086	2105	2095	5	630	100	1510	5	1	5360000	113	38.98	1.03	12	0.21	54.00	2051.00	2310	20240715	-8.87	2060	20231218	2.18	2310	-8.87	20240715	2075	1.45	20240102	2310	-8.87	20240715	2060	2.18	20231218	0.00	N	445970	100	5 억		1429	N	N	0	N	00	N
132	20241206	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	23611430	11255	134.29	2115	2115	2090	2730	1470	2100	2097.86	0.03	0	6	2106	2102	2096	2092	2086	2105	2095	5	630	100	1510	5	1	5360000	113	38.98	1.03	12	0.21	54.00	2051.00	2310	20240715	-8.87	2060	20231218	2.18	2310	-8.87	20240715	2075	1.45	20240102	2310	-8.87	20240715	2060	2.18	20231218	0.00	N	445970	100	5 억		1429	N	N	0	N	00	N
133	20241206	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	23338375	11125	132.74	2115	2115	2090	2730	1470	2100	2097.83	0.03	0	-5	2106	2102	2096	2092	2086	2105	2095	5	630	100	1510	5	1	5360000	113	39.07	1.03	12	0.21	54.00	2051.00	2310	20240715	-8.66	2060	20231218	2.43	2310	-8.66	20240715	2075	1.69	20240102	2310	-8.66	20240715	2060	2.43	20231218	0.00	N	445970	100	5 억		1429	N	N	0	N	00	N
134	20241206	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	23338375	11125	132.74	2115	2115	2090	2730	1470	2100	2097.83	0.03	0	-5	2106	2102	2096	2092	2086	2105	2095	5	630	100	1510	5	1	5360000	113	39.07	1.03	12	0.21	54.00	2051.00	2310	20240715	-8.66	2060	20231218	2.43	2310	-8.66	20240715	2075	1.69	20240102	2310	-8.66	20240715	2060	2.43	20231218	0.00	N	445970	100	5 억		1429	N	N	0	N	00	N
135	20241206	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	23338375	11125	132.74	2115	2115	2090	2730	1470	2100	2097.83	0.03	0	-5	2106	2102	2096	2092	2086	2105	2095	5	630	100	1510	5	1	5360000	113	39.07	1.03	12	0.21	54.00	2051.00	2310	20240715	-8.66	2060	20231218	2.43	2310	-8.66	20240715	2075	1.69	20240102	2310	-8.66	20240715	2060	2.43	20231218	0.00	N	445970	100	5 억		1429	N	N	0	N	00	N
136	20241206	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	14671525	7015	83.70	2115	2115	2090	2730	1470	2100	2091.45	0.03	0	-1	2106	2102	2096	2092	2086	2105	2095	5	630	100	1510	5	1	5360000	113	38.89	1.02	12	0.13	54.00	2051.00	2310	20240715	-9.09	2060	20231218	1.94	2310	-9.09	20240715	2075	1.20	20240102	2310	-9.09	20240715	2060	1.94	20231218	0.00	N	445970	100	5 억		1429	N	N	0	N	00	N
137	20241206	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	10462035	5001	59.67	2115	2115	2090	2730	1470	2100	2091.99	0.03	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	1510	5	1	5360000	112	38.70	1.02	12	0.09	54.00	2051.00	2310	20240715	-9.52	2060	20231218	1.46	2310	-9.52	20240715	2075	0.72	20240102	2310	-9.52	20240715	2060	1.46	20231218	0.00	N	445970	100	5 억		1429	N	N	0	N	00	N
138	20241205	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	17533100	8381	350.96	2095	2100	2090	2720	1470	2095	2092.01	0.02	0	197	2165	2130	2105	2070	2045	2117	2057	5	625	100	1500	5	1	5360000	113	38.89	1.02	12	0.16	54.00	2051.00	2310	20240715	-9.09	2060	20231218	1.94	2310	-9.09	20240715	2075	1.20	20240102	2310	-9.09	20240715	2060	1.94	20231218	0.00	N	445970	100	5 억		1232	N	N	0	N	00	N
139	20241205	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	17524700	8377	350.80	2095	2100	2090	2720	1470	2095	2092.00	0.02	0	197	2165	2130	2105	2070	2045	2117	2057	5	625	100	1500	5	1	5360000	113	38.89	1.02	12	0.16	54.00	2051.00	2310	20240715	-9.09	2060	20231218	1.94	2310	-9.09	20240715	2075	1.20	20240102	2310	-9.09	20240715	2060	1.94	20231218	0.00	N	445970	100	5 억		1232	N	N	0	N	00	N
140	20241205	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	17510030	8370	350.50	2095	2100	2090	2720	1470	2095	2092.00	0.02	0	197	2165	2130	2105	2070	2045	2117	2057	5	625	100	1500	5	1	5360000	112	38.80	1.02	12	0.16	54.00	2051.00	2310	20240715	-9.31	2060	20231218	1.70	2310	-9.31	20240715	2075	0.96	20240102	2310	-9.31	20240715	2060	1.70	20231218	0.00	N	445970	100	5 억		1232	N	N	0	N	00	N
141	20241205	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	17510030	8370	350.50	2095	2100	2090	2720	1470	2095	2092.00	0.02	0	197	2165	2130	2105	2070	2045	2117	2057	5	625	100	1500	5	1	5360000	112	38.80	1.02	12	0.16	54.00	2051.00	2310	20240715	-9.31	2060	20231218	1.70	2310	-9.31	20240715	2075	0.96	20240102	2310	-9.31	20240715	2060	1.70	20231218	0.00	N	445970	100	5 억		1232	N	N	0	N	00	N
142	20241205	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	17510030	8370	350.50	2095	2100	2090	2720	1470	2095	2092.00	0.02	0	197	2165	2130	2105	2070	2045	2117	2057	5	625	100	1500	5	1	5360000	112	38.80	1.02	12	0.16	54.00	2051.00	2310	20240715	-9.31	2060	20231218	1.70	2310	-9.31	20240715	2075	0.96	20240102	2310	-9.31	20240715	2060	1.70	20231218	0.00	N	445970	100	5 억		1232	N	N	0	N	00	N
143	20241205	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	9805295	4684	196.15	2095	2100	2090	2720	1470	2095	2093.36	0.02	0	-2	2165	2130	2105	2070	2045	2117	2057	5	625	100	1500	5	1	5360000	112	38.80	1.02	12	0.09	54.00	2051.00	2310	20240715	-9.31	2060	20231218	1.70	2310	-9.31	20240715	2075	0.96	20240102	2310	-9.31	20240715	2060	1.70	20231218	0.00	N	445970	100	5 억		1232	N	N	0	N	00	N
144	20241205	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	9794815	4679	195.94	2095	2100	2090	2720	1470	2095	2093.36	0.02	0	-2	2165	2130	2105	2070	2045	2117	2057	5	625	100	1500	5	1	5360000	112	38.80	1.02	12	0.09	54.00	2051.00	2310	20240715	-9.31	2060	20231218	1.70	2310	-9.31	20240715	2075	0.96	20240102	2310	-9.31	20240715	2060	1.70	20231218	0.00	N	445970	100	5 억		1232	N	N	0	N	00	N
145	20241205	091210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	645260	308	12.90	2095	2095	2095	2720	1470	2095	2095.00	0.02	0	0	2165	2130	2105	2070	2045	2117	2057	5	625	100	1500	5	1	5360000	112	38.80	1.02	12	0.01	54.00	2051.00	2310	20240715	-9.31	2060	20231218	1.70	2310	-9.31	20240715	2075	0.96	20240102	2310	-9.31	20240715	2060	1.70	20231218	0.00	N	445970	100	5 억		1232	N	N	0	N	00	N
146	20241204	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	4994280	2388	62.50	2140	2140	2080	2720	1470	2095	2091.41	0.02	0	-2	2131	2112	2101	2082	2071	2107	2077	5	625	100	1500	5	1	5360000	112	38.80	1.02	12	0.04	54.00	2051.00	2310	20240715	-9.31	2060	20231218	1.70	2310	-9.31	20240715	2075	0.96	20240102	2310	-9.31	20240715	2060	1.70	20231218	0.00	N	445970	100	5 억		1234	N	N	0	N	00	N
147	20241204	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	3919950	1874	49.04	2140	2140	2080	2720	1470	2095	2091.76	0.02	0	-2	2131	2112	2101	2082	2071	2107	2077	5	625	100	1500	5	1	5360000	112	38.80	1.02	12	0.03	54.00	2051.00	2310	20240715	-9.31	2060	20231218	1.70	2310	-9.31	20240715	2075	0.96	20240102	2310	-9.31	20240715	2060	1.70	20231218	0.00	N	445970	100	5 억		1234	N	N	0	N	00	N
148	20241204	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2895845	1384	36.22	2140	2140	2080	2720	1470	2095	2092.37	0.02	0	-2	2131	2112	2101	2082	2071	2107	2077	5	625	100	1500	5	1	5360000	112	38.80	1.02	12	0.03	54.00	2051.00	2310	20240715	-9.31	2060	20231218	1.70	2310	-9.31	20240715	2075	0.96	20240102	2310	-9.31	20240715	2060	1.70	20231218	0.00	N	445970	100	5 억		1234	N	N	0	N	00	N
149	20241204	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2895845	1384	36.22	2140	2140	2080	2720	1470	2095	2092.37	0.02	0	-2	2131	2112	2101	2082	2071	2107	2077	5	625	100	1500	5	1	5360000	112	38.80	1.02	12	0.03	54.00	2051.00	2310	20240715	-9.31	2060	20231218	1.70	2310	-9.31	20240715	2075	0.96	20240102	2310	-9.31	20240715	2060	1.70	20231218	0.00	N	445970	100	5 억		1234	N	N	0	N	00	N
150	20241204	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2895845	1384	36.22	2140	2140	2080	2720	1470	2095	2092.37	0.02	0	-2	2131	2112	2101	2082	2071	2107	2077	5	625	100	1500	5	1	5360000	112	38.80	1.02	12	0.03	54.00	2051.00	2310	20240715	-9.31	2060	20231218	1.70	2310	-9.31	20240715	2075	0.96	20240102	2310	-9.31	20240715	2060	1.70	20231218	0.00	N	445970	100	5 억		1234	N	N	0	N	00	N
151	20241204	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2895845	1384	36.22	2140	2140	2080	2720	1470	2095	2092.37	0.02	0	-2	2131	2112	2101	2082	2071	2107	2077	5	625	100	1500	5	1	5360000	112	38.80	1.02	12	0.03	54.00	2051.00	2310	20240715	-9.31	2060	20231218	1.70	2310	-9.31	20240715	2075	0.96	20240102	2310	-9.31	20240715	2060	1.70	20231218	0.00	N	445970	100	5 억		1234	N	N	0	N	00	N
152	20241204	101123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	651885	313	8.19	2140	2140	2080	2720	1470	2095	2082.70	0.02	0	-2	2131	2112	2101	2082	2071	2107	2077	5	625	100	1500	5	1	5360000	113	39.07	1.03	12	0.01	54.00	2051.00	2310	20240715	-8.66	2060	20231218	2.43	2310	-8.66	20240715	2075	1.69	20240102	2310	-8.66	20240715	2060	2.43	20231218	0.00	N	445970	100	5 억		1234	N	N	0	N	00	N
153	20241204	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	45	2	2.15	2140	1	0.03	2140	2140	2140	2720	1470	2095	2140.00	0.02	0	0	2131	2112	2101	2082	2071	2107	2077	5	625	100	1500	5	1	5360000	115	39.63	1.04	12	0.00	54.00	2051.00	2310	20240715	-7.36	2060	20231218	3.88	2310	-7.36	20240715	2075	3.13	20240102	2310	-7.36	20240715	2060	3.88	20231218	0.00	N	445970	100	5 억		1234	N	N	0	N	00	N
154	20241203	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	7995665	3821	33.50	2120	2120	2090	2715	1465	2090	2092.56	0.03	0	-304	2143	2116	2103	2076	2063	2110	2070	5	625	100	1500	5	1	5360000	112	38.80	1.02	12	0.07	54.00	2051.00	2310	20240715	-9.31	2060	20231218	1.70	2310	-9.31	20240715	2075	0.96	20240102	2310	-9.31	20240715	2060	1.70	20231218	0.00	N	445970	100	5 억		1538	N	N	0	N	00	N
155	20241203	151324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	4595675	2196	19.25	2120	2120	2090	2715	1465	2090	2092.75	0.03	0	-1	2143	2116	2103	2076	2063	2110	2070	5	625	100	1500	5	1	5360000	113	38.89	1.02	12	0.04	54.00	2051.00	2310	20240715	-9.09	2060	20231218	1.94	2310	-9.09	20240715	2075	1.20	20240102	2310	-9.09	20240715	2060	1.94	20231218	0.00	N	445970	100	5 억		1538	N	N	0	N	00	N
156	20241203	141256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	2068265	987	8.65	2120	2120	2095	2715	1465	2090	2095.51	0.03	0	-1	2143	2116	2103	2076	2063	2110	2070	5	625	100	1500	5	1	5360000	113	39.07	1.03	12	0.02	54.00	2051.00	2310	20240715	-8.66	2060	20231218	2.43	2310	-8.66	20240715	2075	1.69	20240102	2310	-8.66	20240715	2060	2.43	20231218	0.00	N	445970	100	5 억		1538	N	N	0	N	00	N
157	20241203	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	1898555	906	7.94	2120	2120	2095	2715	1465	2090	2095.54	0.03	0	-1	2143	2116	2103	2076	2063	2110	2070	5	625	100	1500	5	1	5360000	112	38.80	1.02	12	0.02	54.00	2051.00	2310	20240715	-9.31	2060	20231218	1.70	2310	-9.31	20240715	2075	0.96	20240102	2310	-9.31	20240715	2060	1.70	20231218	0.00	N	445970	100	5 억		1538	N	N	0	N	00	N
158	20241203	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	30	2	1.44	10590	5	0.04	2120	2120	2115	2715	1465	2090	2118.00	0.03	0	-2	2143	2116	2103	2076	2063	2110	2070	5	625	100	1500	5	1	5360000	114	39.26	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.23	2060	20231218	2.91	2310	-8.23	20240715	2075	2.17	20240102	2310	-8.23	20240715	2060	2.91	20231218	0.00	N	445970	100	5 억		1538	N	N	0	N	00	N
159	20241203	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	30	2	1.44	4240	2	0.02	2120	2120	2120	2715	1465	2090	2120.00	0.03	0	0	2143	2116	2103	2076	2063	2110	2070	5	625	100	1500	5	1	5360000	114	39.26	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.23	2060	20231218	2.91	2310	-8.23	20240715	2075	2.17	20240102	2310	-8.23	20240715	2060	2.91	20231218	0.00	N	445970	100	5 억		1538	N	N	0	N	00	N
160	20241203	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	30	2	1.44	4240	2	0.02	2120	2120	2120	2715	1465	2090	2120.00	0.03	0	0	2143	2116	2103	2076	2063	2110	2070	5	625	100	1500	5	1	5360000	114	39.26	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.23	2060	20231218	2.91	2310	-8.23	20240715	2075	2.17	20240102	2310	-8.23	20240715	2060	2.91	20231218	0.00	N	445970	100	5 억		1538	N	N	0	N	00	N
161	20241203	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	30	2	1.44	2120	1	0.01	2120	2120	2120	2715	1465	2090	2120.00	0.03	0	0	2143	2116	2103	2076	2063	2110	2070	5	625	100	1500	5	1	5360000	114	39.26	1.03	12	0.00	54.00	2051.00	2310	20240715	-8.23	2060	20231218	2.91	2310	-8.23	20240715	2075	2.17	20240102	2310	-8.23	20240715	2060	2.91	20231218	0.00	N	445970	100	5 억		1538	N	N	0	N	00	N
162	20241202	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-25	5	-1.18	23990730	11407	98.52	2130	2130	2090	2745	1485	2115	2103.16	0.04	0	-450	2135	2125	2120	2110	2105	2122	2107	5	630	100	1520	5	1	5360000	112	38.70	1.02	12	0.21	54.00	2051.00	2310	20240715	-9.52	2045	20231123	2.20	2310	-9.52	20240715	2075	0.72	20240102	2310	-9.52	20240715	2060	1.46	20231218	0.00	N	445970	100	5 억		1988	N	N	0	N	00	N
163	20241202	151415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	23050230	10957	94.64	2130	2130	2100	2745	1485	2115	2103.70	0.04	0	0	2135	2125	2120	2110	2105	2122	2107	5	630	100	1520	5	1	5360000	113	38.89	1.02	12	0.20	54.00	2051.00	2310	20240715	-9.09	2045	20231123	2.69	2310	-9.09	20240715	2075	1.20	20240102	2310	-9.09	20240715	2060	1.94	20231218	0.00	N	445970	100	5 억		1988	N	N	0	N	00	N
164	20241202	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	22938930	10904	94.18	2130	2130	2100	2745	1485	2115	2103.72	0.04	0	0	2135	2125	2120	2110	2105	2122	2107	5	630	100	1520	5	1	5360000	113	38.89	1.02	12	0.20	54.00	2051.00	2310	20240715	-9.09	2045	20231123	2.69	2310	-9.09	20240715	2075	1.20	20240102	2310	-9.09	20240715	2060	1.94	20231218	0.00	N	445970	100	5 억		1988	N	N	0	N	00	N
165	20241202	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	10756430	5104	44.08	2130	2130	2100	2745	1485	2115	2107.45	0.04	0	0	2135	2125	2120	2110	2105	2122	2107	5	630	100	1520	5	1	5360000	113	39.07	1.03	12	0.10	54.00	2051.00	2310	20240715	-8.66	2045	20231123	3.18	2310	-8.66	20240715	2075	1.69	20240102	2310	-8.66	20240715	2060	2.43	20231218	0.00	N	445970	100	5 억		1988	N	N	0	N	00	N
166	20241202	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	10754320	5103	44.07	2130	2130	2100	2745	1485	2115	2107.45	0.04	0	0	2135	2125	2120	2110	2105	2122	2107	5	630	100	1520	5	1	5360000	113	38.89	1.02	12	0.10	54.00	2051.00	2310	20240715	-9.09	2045	20231123	2.69	2310	-9.09	20240715	2075	1.20	20240102	2310	-9.09	20240715	2060	1.94	20231218	0.00	N	445970	100	5 억		1988	N	N	0	N	00	N
167	20241202	111144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	2837330	1344	11.61	2130	2130	2110	2745	1485	2115	2111.11	0.04	0	0	2135	2125	2120	2110	2105	2122	2107	5	630	100	1520	5	1	5360000	113	39.07	1.03	12	0.03	54.00	2051.00	2310	20240715	-8.66	2045	20231123	3.18	2310	-8.66	20240715	2075	1.69	20240102	2310	-8.66	20240715	2060	2.43	20231218	0.00	N	445970	100	5 억		1988	N	N	0	N	00	N
168	20241202	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	4255	2	0.02	2130	2130	2125	2745	1485	2115	2127.50	0.04	0	0	2135	2125	2120	2110	2105	2122	2107	5	630	100	1520	5	1	5360000	114	39.35	1.04	12	0.00	54.00	2051.00	2310	20240715	-8.01	2045	20231123	3.91	2310	-8.01	20240715	2075	2.41	20240102	2310	-8.01	20240715	2060	3.16	20231218	0.00	N	445970	100	5 억		1988	N	N	0	N	00	N
169	20241202	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	2130	1	0.01	2130	2130	2130	2745	1485	2115	2130.00	0.04	0	0	2135	2125	2120	2110	2105	2122	2107	5	630	100	1520	5	1	5360000	114	39.44	1.04	12	0.00	54.00	2051.00	2310	20240715	-7.79	2045	20231123	4.16	2310	-7.79	20240715	2075	2.65	20240102	2310	-7.79	20240715	2060	3.40	20231218	0.00	N	445970	100	5 억		1988	N	N	0	N	00	N