KissMeData/458320/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	161418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	25	2	1.18	29744850	13977	54.80	2085	2185	2085	2740	1480	2110	2128.13	0.65	456	456	2163	2136	2118	2091	2073	2127	2082	6	630	100	1300	5	1	5505000	118	73.62	1.11	12	0.25	29.00	1927.00	2355	20241107	-9.34	1683	20231222	26.86	2355	-9.34	20241107	1690	26.33	20240102	2565	-16.76	20240401	1982	7.72	20241209	0.00	N	458320	100	5 억		35702	N	N	0	N	00	N
3	20241231	151402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	25	2	1.18	29744850	13977	54.80	2085	2185	2085	2740	1480	2110	2128.13	0.65	456	456	2163	2136	2118	2091	2073	2127	2082	6	630	100	1300	5	1	5505000	118	73.62	1.11	12	0.25	29.00	1927.00	2355	20241107	-9.34	1683	20231222	26.86	2355	-9.34	20241107	1690	26.33	20240102	2565	-16.76	20240401	1982	7.72	20241209	0.00	N	458320	100	5 억		35702	N	N	0	N	00	N
4	20241231	141410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	25	2	1.18	29744850	13977	54.80	2085	2185	2085	2740	1480	2110	2128.13	0.65	456	456	2163	2136	2118	2091	2073	2127	2082	6	630	100	1300	5	1	5505000	118	73.62	1.11	12	0.25	29.00	1927.00	2355	20241107	-9.34	1683	20231222	26.86	2355	-9.34	20241107	1690	26.33	20240102	2565	-16.76	20240401	1982	7.72	20241209	0.00	N	458320	100	5 억		35702	N	N	0	N	00	N
5	20241231	131418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	25	2	1.18	29744850	13977	54.80	2085	2185	2085	2740	1480	2110	2128.13	0.65	456	456	2163	2136	2118	2091	2073	2127	2082	6	630	100	1300	5	1	5505000	118	73.62	1.11	12	0.25	29.00	1927.00	2355	20241107	-9.34	1683	20231222	26.86	2355	-9.34	20241107	1690	26.33	20240102	2565	-16.76	20240401	1982	7.72	20241209	0.00	N	458320	100	5 억		35702	N	N	0	N	00	N
6	20241231	121417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	25	2	1.18	29744850	13977	54.80	2085	2185	2085	2740	1480	2110	2128.13	0.65	456	456	2163	2136	2118	2091	2073	2127	2082	6	630	100	1300	5	1	5505000	118	73.62	1.11	12	0.25	29.00	1927.00	2355	20241107	-9.34	1683	20231222	26.86	2355	-9.34	20241107	1690	26.33	20240102	2565	-16.76	20240401	1982	7.72	20241209	0.00	N	458320	100	5 억		35702	N	N	0	N	00	N
7	20241231	111417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	25	2	1.18	29744850	13977	54.80	2085	2185	2085	2740	1480	2110	2128.13	0.65	456	456	2163	2136	2118	2091	2073	2127	2082	6	630	100	1300	5	1	5505000	118	73.62	1.11	12	0.25	29.00	1927.00	2355	20241107	-9.34	1683	20231222	26.86	2355	-9.34	20241107	1690	26.33	20240102	2565	-16.76	20240401	1982	7.72	20241209	0.00	N	458320	100	5 억		35702	N	N	0	N	00	N
8	20241231	101410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	25	2	1.18	29744850	13977	54.80	2085	2185	2085	2740	1480	2110	2128.13	0.65	456	456	2163	2136	2118	2091	2073	2127	2082	6	630	100	1300	5	1	5505000	118	73.62	1.11	12	0.25	29.00	1927.00	2355	20241107	-9.34	1683	20231222	26.86	2355	-9.34	20241107	1690	26.33	20240102	2565	-16.76	20240401	1982	7.72	20241209	0.00	N	458320	100	5 억		35702	N	N	0	N	00	N
9	20241231	091413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	25	2	1.18	29744850	13977	54.80	2085	2185	2085	2740	1480	2110	2128.13	0.65	456	456	2163	2136	2118	2091	2073	2127	2082	6	630	100	1300	5	1	5505000	118	73.62	1.11	12	0.25	29.00	1927.00	2355	20241107	-9.34	1683	20231222	26.86	2355	-9.34	20241107	1690	26.33	20240102	2565	-16.76	20240401	1982	7.72	20241209	0.00	N	458320	100	5 억		35702	N	N	0	N	00	N
10	20241230	161403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	25	2	1.18	29744850	13977	54.80	2085	2185	2085	2740	1480	2110	2128.13	0.64	0	456	2163	2136	2118	2091	2073	2127	2082	6	630	100	1300	5	1	5505000	118	73.62	1.11	12	0.25	29.00	1927.00	2355	20241107	-9.34	1683	20231222	26.86	2355	-9.34	20241107	1690	26.33	20240102	2565	-16.76	20240401	1982	7.72	20241209	0.00	N	458320	100	5 억		35246	N	N	0	N	00	N
11	20241230	151413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	25	2	1.18	29697880	13955	54.72	2085	2185	2085	2740	1480	2110	2128.12	0.64	0	448	2163	2136	2118	2091	2073	2127	2082	6	630	100	1300	5	1	5505000	118	73.62	1.11	12	0.25	29.00	1927.00	2355	20241107	-9.34	1683	20231222	26.86	2355	-9.34	20241107	1690	26.33	20240102	2565	-16.76	20240401	1982	7.72	20241209	0.00	N	458320	100	5 억		35246	N	N	0	N	00	N
12	20241230	141412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	35	2	1.66	24988275	11731	46.00	2085	2185	2085	2740	1480	2110	2130.11	0.64	0	444	2163	2136	2118	2091	2073	2127	2082	6	630	100	1300	5	1	5505000	118	73.97	1.11	12	0.21	29.00	1927.00	2355	20241107	-8.92	1683	20231222	27.45	2355	-8.92	20241107	1690	26.92	20240102	2565	-16.37	20240401	1982	8.22	20241209	0.00	N	458320	100	5 억		35246	N	N	0	N	00	N
13	20241230	131414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	24983995	11729	45.99	2085	2185	2085	2740	1480	2110	2130.10	0.64	0	445	2163	2136	2118	2091	2073	2127	2082	6	630	100	1300	5	1	5505000	117	73.45	1.11	12	0.21	29.00	1927.00	2355	20241107	-9.55	1683	20231222	26.56	2355	-9.55	20241107	1690	26.04	20240102	2565	-16.96	20240401	1982	7.47	20241209	0.00	N	458320	100	5 억		35246	N	N	0	N	00	N
14	20241230	121408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	17132405	8015	31.43	2085	2185	2085	2740	1480	2110	2137.54	0.64	0	-47	2163	2136	2118	2091	2073	2127	2082	6	630	100	1300	5	1	5505000	117	73.45	1.11	12	0.15	29.00	1927.00	2355	20241107	-9.55	1683	20231222	26.56	2355	-9.55	20241107	1690	26.04	20240102	2565	-16.96	20240401	1982	7.47	20241209	0.00	N	458320	100	5 억		35246	N	N	0	N	00	N
15	20241230	111405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	25	2	1.18	193850	92	0.36	2085	2185	2085	2740	1480	2110	2107.07	0.64	0	-19	2163	2136	2118	2091	2073	2127	2082	6	630	100	1300	5	1	5505000	118	73.62	1.11	12	0.00	29.00	1927.00	2355	20241107	-9.34	1683	20231222	26.86	2355	-9.34	20241107	1690	26.33	20240102	2565	-16.76	20240401	1982	7.72	20241209	0.00	N	458320	100	5 억		35246	N	N	0	N	00	N
16	20241230	101408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	25	2	1.18	87975	42	0.16	2085	2185	2085	2740	1480	2110	2094.64	0.64	0	-11	2163	2136	2118	2091	2073	2127	2082	6	630	100	1300	5	1	5505000	118	73.62	1.11	12	0.00	29.00	1927.00	2355	20241107	-9.34	1683	20231222	26.86	2355	-9.34	20241107	1690	26.33	20240102	2565	-16.76	20240401	1982	7.72	20241209	0.00	N	458320	100	5 억		35246	N	N	0	N	00	N
17	20241230	091412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	75	2	3.55	75160	36	0.14	2085	2185	2085	2740	1480	2110	2087.78	0.64	0	-6	2163	2136	2118	2091	2073	2127	2082	6	630	100	1300	5	1	5505000	120	75.34	1.13	12	0.00	29.00	1927.00	2355	20241107	-7.22	1683	20231222	29.83	2355	-7.22	20241107	1690	29.29	20240102	2565	-14.81	20240401	1982	10.24	20241209	0.00	N	458320	100	5 억		35246	N	N	0	N	00	N
18	20241227	161404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-35	5	-1.63	54105260	25504	151.67	2145	2145	2100	2785	1505	2145	2121.44	0.64	0	-20	2185	2165	2145	2125	2105	2175	2135	6	640	100	1320	5	1	5505000	116	72.76	1.09	12	0.46	29.00	1927.00	2355	20241107	-10.40	1681	20231219	25.52	2355	-10.40	20241107	1690	24.85	20240102	2565	-17.74	20240401	1982	6.46	20241209	0.00	N	458320	100	5 억		35266	N	N	0	N	00	N
19	20241227	151404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	53155760	25054	148.99	2145	2145	2100	2785	1505	2145	2121.65	0.64	0	430	2185	2165	2145	2125	2105	2175	2135	6	640	100	1320	5	1	5505000	117	73.45	1.11	12	0.46	29.00	1927.00	2355	20241107	-9.55	1681	20231219	26.71	2355	-9.55	20241107	1690	26.04	20240102	2565	-16.96	20240401	1982	7.47	20241209	0.00	N	458320	100	5 억		35266	N	N	0	N	00	N
20	20241227	141405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-40	5	-1.86	41569720	19553	116.28	2145	2145	2100	2785	1505	2145	2126.00	0.64	0	667	2185	2165	2145	2125	2105	2175	2135	6	640	100	1320	5	1	5505000	116	72.59	1.09	12	0.36	29.00	1927.00	2355	20241107	-10.62	1681	20231219	25.22	2355	-10.62	20241107	1690	24.56	20240102	2565	-17.93	20240401	1982	6.21	20241209	0.00	N	458320	100	5 억		35266	N	N	0	N	00	N
21	20241227	131404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-45	5	-2.10	38380870	18035	107.25	2145	2145	2100	2785	1505	2145	2128.13	0.64	0	729	2185	2165	2145	2125	2105	2175	2135	6	640	100	1320	5	1	5505000	116	72.41	1.09	12	0.33	29.00	1927.00	2355	20241107	-10.83	1681	20231219	24.93	2355	-10.83	20241107	1690	24.26	20240102	2565	-18.13	20240401	1982	5.95	20241209	0.00	N	458320	100	5 억		35266	N	N	0	N	00	N
22	20241227	121405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	33245855	15590	92.71	2145	2145	2125	2785	1505	2145	2132.51	0.64	0	-116	2185	2165	2145	2125	2105	2175	2135	6	640	100	1320	5	1	5505000	117	73.28	1.10	12	0.28	29.00	1927.00	2355	20241107	-9.77	1681	20231219	26.41	2355	-9.77	20241107	1690	25.74	20240102	2565	-17.15	20240401	1982	7.21	20241209	0.00	N	458320	100	5 억		35266	N	N	0	N	00	N
23	20241227	111403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	31418355	14730	87.60	2145	2145	2125	2785	1505	2145	2132.95	0.64	0	-106	2185	2165	2145	2125	2105	2175	2135	6	640	100	1320	5	1	5505000	117	73.45	1.11	12	0.27	29.00	1927.00	2355	20241107	-9.55	1681	20231219	26.71	2355	-9.55	20241107	1690	26.04	20240102	2565	-16.96	20240401	1982	7.47	20241209	0.00	N	458320	100	5 억		35266	N	N	0	N	00	N
24	20241227	101403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	12368925	5794	34.46	2145	2145	2125	2785	1505	2145	2134.78	0.64	0	-1	2185	2165	2145	2125	2105	2175	2135	6	640	100	1320	5	1	5505000	118	73.79	1.11	12	0.11	29.00	1927.00	2355	20241107	-9.13	1681	20231219	27.31	2355	-9.13	20241107	1690	26.63	20240102	2565	-16.57	20240401	1982	7.97	20241209	0.00	N	458320	100	5 억		35266	N	N	0	N	00	N
25	20241227	091408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	2196480	1024	6.09	2145	2145	2145	2785	1505	2145	2145.00	0.64	0	-1	2185	2165	2145	2125	2105	2175	2135	6	640	100	1320	5	1	5505000	118	73.97	1.11	12	0.02	29.00	1927.00	2355	20241107	-8.92	1681	20231219	27.60	2355	-8.92	20241107	1690	26.92	20240102	2565	-16.37	20240401	1982	8.22	20241209	0.00	N	458320	100	5 억		35266	N	N	0	N	00	N
26	20241226	161357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	36037870	16816	24.00	2140	2165	2125	2795	1505	2150	2143.07	0.65	0	-832	2190	2170	2145	2125	2100	2180	2135	6	645	100	1330	5	1	5505000	118	73.97	1.11	12	0.31	29.00	1927.00	2355	20241107	-8.92	1681	20231219	27.60	2355	-8.92	20241107	1690	26.92	20240102	2565	-16.37	20240401	1982	8.22	20241209	0.00	N	458320	100	5 억		36000	N	N	0	N	00	N
27	20241226	151355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	33404840	15591	22.25	2140	2165	2125	2795	1505	2150	2142.57	0.65	0	-689	2190	2170	2145	2125	2100	2180	2135	6	645	100	1330	5	1	5505000	118	74.14	1.12	12	0.28	29.00	1927.00	2355	20241107	-8.70	1681	20231219	27.90	2355	-8.70	20241107	1690	27.22	20240102	2565	-16.18	20240401	1982	8.48	20241209	0.00	N	458320	100	5 억		36000	N	N	0	N	00	N
28	20241226	141352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	28965795	13531	19.31	2140	2165	2125	2795	1505	2150	2140.70	0.65	0	-622	2190	2170	2145	2125	2100	2180	2135	6	645	100	1330	5	1	5505000	118	73.79	1.11	12	0.25	29.00	1927.00	2355	20241107	-9.13	1681	20231219	27.31	2355	-9.13	20241107	1690	26.63	20240102	2565	-16.57	20240401	1982	7.97	20241209	0.00	N	458320	100	5 억		36000	N	N	0	N	00	N
29	20241226	131354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	28886395	13494	19.26	2140	2165	2125	2795	1505	2150	2140.68	0.65	0	-605	2190	2170	2145	2125	2100	2180	2135	6	645	100	1330	5	1	5505000	118	73.79	1.11	12	0.25	29.00	1927.00	2355	20241107	-9.13	1681	20231219	27.31	2355	-9.13	20241107	1690	26.63	20240102	2565	-16.57	20240401	1982	7.97	20241209	0.00	N	458320	100	5 억		36000	N	N	0	N	00	N
30	20241226	121351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	28126695	13139	18.75	2140	2165	2125	2795	1505	2150	2140.70	0.65	0	-601	2190	2170	2145	2125	2100	2180	2135	6	645	100	1330	5	1	5505000	118	73.79	1.11	12	0.24	29.00	1927.00	2355	20241107	-9.13	1681	20231219	27.31	2355	-9.13	20241107	1690	26.63	20240102	2565	-16.57	20240401	1982	7.97	20241209	0.00	N	458320	100	5 억		36000	N	N	0	N	00	N
31	20241226	111351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	26591885	12424	17.73	2140	2165	2125	2795	1505	2150	2140.36	0.65	0	-503	2190	2170	2145	2125	2100	2180	2135	6	645	100	1330	5	1	5505000	118	73.62	1.11	12	0.23	29.00	1927.00	2355	20241107	-9.34	1681	20231219	27.01	2355	-9.34	20241107	1690	26.33	20240102	2565	-16.76	20240401	1982	7.72	20241209	0.00	N	458320	100	5 억		36000	N	N	0	N	00	N
32	20241226	101354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-20	5	-0.93	18076280	8430	12.03	2140	2165	2130	2795	1505	2150	2144.28	0.65	0	120	2190	2170	2145	2125	2100	2180	2135	6	645	100	1330	5	1	5505000	117	73.45	1.11	12	0.15	29.00	1927.00	2355	20241107	-9.55	1681	20231219	26.71	2355	-9.55	20241107	1690	26.04	20240102	2565	-16.96	20240401	1982	7.47	20241209	0.00	N	458320	100	5 억		36000	N	N	0	N	00	N
33	20241226	091349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	12667400	5904	8.43	2140	2165	2135	2795	1505	2150	2145.56	0.65	0	512	2190	2170	2145	2125	2100	2180	2135	6	645	100	1330	5	1	5505000	118	73.97	1.11	12	0.11	29.00	1927.00	2355	20241107	-8.92	1681	20231219	27.60	2355	-8.92	20241107	1690	26.92	20240102	2565	-16.37	20240401	1982	8.22	20241209	0.00	N	458320	100	5 억		36000	N	N	0	N	00	N
34	20241224	161351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	40	2	1.90	149446515	70074	207.22	2120	2165	2120	2740	1480	2110	2132.70	0.66	0	-737	2223	2166	2138	2081	2053	2152	2067	6	630	100	1300	5	1	5505000	118	74.14	1.12	12	1.27	29.00	1927.00	2355	20241107	-8.70	1681	20231219	27.90	2355	-8.70	20241107	1690	27.22	20240102	2565	-16.18	20240401	1982	8.48	20241209	0.00	N	458320	100	5 억		36237	N	N	0	N	00	N
35	20241224	151352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	50	2	2.37	149418560	70061	207.18	2120	2165	2120	2740	1480	2110	2132.69	0.66	0	-737	2223	2166	2138	2081	2053	2152	2067	6	630	100	1300	5	1	5505000	119	74.48	1.12	12	1.27	29.00	1927.00	2355	20241107	-8.28	1681	20231219	28.49	2355	-8.28	20241107	1690	27.81	20240102	2565	-15.79	20240401	1982	8.98	20241209	0.00	N	458320	100	5 억		36237	N	N	0	N	00	N
36	20241224	141348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	55	2	2.61	149401310	70053	207.16	2120	2165	2120	2740	1480	2110	2132.69	0.66	0	-738	2223	2166	2138	2081	2053	2152	2067	6	630	100	1300	5	1	5505000	119	74.66	1.12	12	1.27	29.00	1927.00	2355	20241107	-8.07	1681	20231219	28.79	2355	-8.07	20241107	1690	28.11	20240102	2565	-15.59	20240401	1982	9.23	20241209	0.00	N	458320	100	5 억		36237	N	N	0	N	00	N
37	20241224	131350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	25	2	1.18	83563020	39226	116.00	2120	2155	2120	2740	1480	2110	2130.30	0.66	0	-818	2223	2166	2138	2081	2053	2152	2067	6	630	100	1300	5	1	5505000	118	73.62	1.11	12	0.71	29.00	1927.00	2355	20241107	-9.34	1681	20231219	27.01	2355	-9.34	20241107	1690	26.33	20240102	2565	-16.76	20240401	1982	7.72	20241209	0.00	N	458320	100	5 억		36237	N	N	0	N	00	N
38	20241224	121352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	25	2	1.18	71171420	33419	98.83	2120	2155	2120	2740	1480	2110	2129.67	0.66	0	-781	2223	2166	2138	2081	2053	2152	2067	6	630	100	1300	5	1	5505000	118	73.62	1.11	12	0.61	29.00	1927.00	2355	20241107	-9.34	1681	20231219	27.01	2355	-9.34	20241107	1690	26.33	20240102	2565	-16.76	20240401	1982	7.72	20241209	0.00	N	458320	100	5 억		36237	N	N	0	N	00	N
39	20241224	111351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	25	2	1.18	64928215	30496	90.18	2120	2155	2120	2740	1480	2110	2129.07	0.66	0	-766	2223	2166	2138	2081	2053	2152	2067	6	630	100	1300	5	1	5505000	118	73.62	1.11	12	0.55	29.00	1927.00	2355	20241107	-9.34	1681	20231219	27.01	2355	-9.34	20241107	1690	26.33	20240102	2565	-16.76	20240401	1982	7.72	20241209	0.00	N	458320	100	5 억		36237	N	N	0	N	00	N
40	20241224	101349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	25	2	1.18	57108415	26814	79.29	2120	2155	2120	2740	1480	2110	2129.80	0.66	0	-649	2223	2166	2138	2081	2053	2152	2067	6	630	100	1300	5	1	5505000	118	73.62	1.11	12	0.49	29.00	1927.00	2355	20241107	-9.34	1681	20231219	27.01	2355	-9.34	20241107	1690	26.33	20240102	2565	-16.76	20240401	1982	7.72	20241209	0.00	N	458320	100	5 억		36237	N	N	0	N	00	N
41	20241224	091357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	5821950	2736	8.09	2120	2155	2120	2740	1480	2110	2127.91	0.66	0	-564	2223	2166	2138	2081	2053	2152	2067	6	630	100	1300	5	1	5505000	117	73.45	1.11	12	0.05	29.00	1927.00	2355	20241107	-9.55	1681	20231219	26.71	2355	-9.55	20241107	1690	26.04	20240102	2565	-16.96	20240401	1982	7.47	20241209	0.00	N	458320	100	5 억		36237	N	N	0	N	00	N
42	20241223	161341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-25	5	-1.17	72142870	33816	256.49	2185	2195	2110	2775	1495	2135	2133.39	0.65	0	570	2275	2205	2170	2100	2065	2187	2082	6	640	100	1320	5	1	5505000	116	72.76	1.09	12	0.61	29.00	1927.00	2355	20241107	-10.40	1681	20231219	25.52	2355	-10.40	20241107	1690	24.85	20240102	2565	-17.74	20240401	1982	6.46	20241209	0.00	N	458320	100	5 억		35667	N	N	0	N	00	N
43	20241223	151345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	72134430	33812	256.46	2185	2195	2115	2775	1495	2135	2133.40	0.65	0	570	2275	2205	2170	2100	2065	2187	2082	6	640	100	1320	5	1	5505000	118	73.62	1.11	12	0.61	29.00	1927.00	2355	20241107	-9.34	1681	20231219	27.01	2355	-9.34	20241107	1690	26.33	20240102	2565	-16.76	20240401	1982	7.72	20241209	0.00	N	458320	100	5 억		35667	N	N	0	N	00	N
44	20241223	141340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	60238245	28214	214.00	2185	2195	2125	2775	1495	2135	2135.05	0.65	0	409	2275	2205	2170	2100	2065	2187	2082	6	640	100	1320	5	1	5505000	117	73.45	1.11	12	0.51	29.00	1927.00	2355	20241107	-9.55	1681	20231219	26.71	2355	-9.55	20241107	1690	26.04	20240102	2565	-16.96	20240401	1982	7.47	20241209	0.00	N	458320	100	5 억		35667	N	N	0	N	00	N
45	20241223	131339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	60216990	28204	213.93	2185	2195	2130	2775	1495	2135	2135.05	0.65	0	411	2275	2205	2170	2100	2065	2187	2082	6	640	100	1320	5	1	5505000	118	73.62	1.11	12	0.51	29.00	1927.00	2355	20241107	-9.34	1681	20231219	27.01	2355	-9.34	20241107	1690	26.33	20240102	2565	-16.76	20240401	1982	7.72	20241209	0.00	N	458320	100	5 억		35667	N	N	0	N	00	N
46	20241223	121343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	60193505	28193	213.84	2185	2195	2130	2775	1495	2135	2135.05	0.65	0	411	2275	2205	2170	2100	2065	2187	2082	6	640	100	1320	5	1	5505000	118	73.62	1.11	12	0.51	29.00	1927.00	2355	20241107	-9.34	1681	20231219	27.01	2355	-9.34	20241107	1690	26.33	20240102	2565	-16.76	20240401	1982	7.72	20241209	0.00	N	458320	100	5 억		35667	N	N	0	N	00	N
47	20241223	111338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	59925015	28067	212.89	2185	2195	2130	2775	1495	2135	2135.07	0.65	0	405	2275	2205	2170	2100	2065	2187	2082	6	640	100	1320	5	1	5505000	118	73.97	1.11	12	0.51	29.00	1927.00	2355	20241107	-8.92	1681	20231219	27.60	2355	-8.92	20241107	1690	26.92	20240102	2565	-16.37	20240401	1982	8.22	20241209	0.00	N	458320	100	5 억		35667	N	N	0	N	00	N
48	20241223	101332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	27666170	12956	98.27	2185	2195	2135	2775	1495	2135	2135.39	0.65	0	33	2275	2205	2170	2100	2065	2187	2082	6	640	100	1320	5	1	5505000	118	73.97	1.11	12	0.24	29.00	1927.00	2355	20241107	-8.92	1681	20231219	27.60	2355	-8.92	20241107	1690	26.92	20240102	2565	-16.37	20240401	1982	8.22	20241209	0.00	N	458320	100	5 억		35667	N	N	0	N	00	N
49	20241223	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	60	2	2.81	4380	2	0.02	2185	2195	2185	2775	1495	2135	2190.00	0.65	0	0	2275	2205	2170	2100	2065	2187	2082	6	640	100	1320	5	1	5505000	121	75.69	1.14	12	0.00	29.00	1927.00	2355	20241107	-6.79	1681	20231219	30.58	2355	-6.79	20241107	1690	29.88	20240102	2565	-14.42	20240401	1982	10.75	20241209	0.00	N	458320	100	5 억		35667	N	N	0	N	00	N
50	20241220	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-60	5	-2.73	28715725	13184	32.22	2200	2240	2135	2850	1540	2195	2176.68	0.71	0	-3288	2248	2221	2168	2141	2088	2235	2155	6	655	100	1360	5	1	5505000	118	73.62	1.11	12	0.24	29.00	1927.00	2355	20241107	-9.34	1681	20231219	27.01	2355	-9.34	20241107	1690	26.33	20240102	2565	-16.76	20240401	1982	7.72	20241209	0.00	N	458320	100	5 억		38955	N	N	0	N	00	N
51	20241220	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-40	5	-1.82	25217045	11554	28.24	2200	2240	2150	2850	1540	2195	2181.36	0.71	0	-3228	2248	2221	2168	2141	2088	2235	2155	6	655	100	1360	5	1	5505000	119	74.31	1.12	12	0.21	29.00	1927.00	2355	20241107	-8.49	1681	20231219	28.20	2355	-8.49	20241107	1690	27.51	20240102	2565	-15.98	20240401	1982	8.73	20241209	0.00	N	458320	100	5 억		38955	N	N	0	N	00	N
52	20241220	141333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-30	5	-1.37	25214890	11553	28.24	2200	2240	2150	2850	1540	2195	2181.36	0.71	0	-3227	2248	2221	2168	2141	2088	2235	2155	6	655	100	1360	5	1	5505000	119	74.66	1.12	12	0.21	29.00	1927.00	2355	20241107	-8.07	1681	20231219	28.79	2355	-8.07	20241107	1690	28.11	20240102	2565	-15.59	20240401	1982	9.23	20241209	0.00	N	458320	100	5 억		38955	N	N	0	N	00	N
53	20241220	131332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-35	5	-1.59	24878635	11397	27.85	2200	2240	2150	2850	1540	2195	2181.75	0.71	0	-3132	2248	2221	2168	2141	2088	2235	2155	6	655	100	1360	5	1	5505000	119	74.48	1.12	12	0.21	29.00	1927.00	2355	20241107	-8.28	1681	20231219	28.49	2355	-8.28	20241107	1690	27.81	20240102	2565	-15.79	20240401	1982	8.98	20241209	0.00	N	458320	100	5 억		38955	N	N	0	N	00	N
54	20241220	121330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-30	5	-1.37	23500995	10759	26.30	2200	2240	2150	2850	1540	2195	2183.21	0.71	0	-3040	2248	2221	2168	2141	2088	2235	2155	6	655	100	1360	5	1	5505000	119	74.66	1.12	12	0.20	29.00	1927.00	2355	20241107	-8.07	1681	20231219	28.79	2355	-8.07	20241107	1690	28.11	20240102	2565	-15.59	20240401	1982	9.23	20241209	0.00	N	458320	100	5 억		38955	N	N	0	N	00	N
55	20241220	111330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-30	5	-1.37	20870000	9543	23.32	2200	2240	2150	2850	1540	2195	2186.00	0.71	0	-2096	2248	2221	2168	2141	2088	2235	2155	6	655	100	1360	5	1	5505000	119	74.66	1.12	12	0.17	29.00	1927.00	2355	20241107	-8.07	1681	20231219	28.79	2355	-8.07	20241107	1690	28.11	20240102	2565	-15.59	20240401	1982	9.23	20241209	0.00	N	458320	100	5 억		38955	N	N	0	N	00	N
56	20241220	101332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-30	5	-1.37	20542435	9391	22.95	2200	2240	2150	2850	1540	2195	2186.56	0.71	0	-2095	2248	2221	2168	2141	2088	2235	2155	6	655	100	1360	5	1	5505000	119	74.66	1.12	12	0.17	29.00	1927.00	2355	20241107	-8.07	1681	20231219	28.79	2355	-8.07	20241107	1690	28.11	20240102	2565	-15.59	20240401	1982	9.23	20241209	0.00	N	458320	100	5 억		38955	N	N	0	N	00	N
57	20241220	091334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-25	5	-1.14	17408275	7942	19.41	2200	2240	2165	2850	1540	2195	2191.48	0.71	0	-1615	2248	2221	2168	2141	2088	2235	2155	6	655	100	1360	5	1	5505000	119	74.83	1.13	12	0.14	29.00	1927.00	2355	20241107	-7.86	1681	20231219	29.09	2355	-7.86	20241107	1690	28.40	20240102	2565	-15.40	20240401	1982	9.49	20241209	0.00	N	458320	100	5 억		38955	N	N	0	N	00	N
58	20241219	161326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	55	2	2.57	87839955	40916	156.19	2155	2195	2115	2780	1500	2140	2146.84	0.65	0	2917	2163	2151	2128	2116	2093	2157	2122	6	640	100	1320	5	1	5505000	121	75.69	1.14	12	0.74	29.00	1927.00	2355	20241107	-6.79	1681	20231219	30.58	2355	-6.79	20241107	1690	29.88	20240102	2565	-14.42	20240401	1982	10.75	20241209	0.00	N	458320	100	5 억		36038	N	N	0	N	00	N
59	20241219	151326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	30	2	1.40	77595515	36246	138.36	2155	2190	2115	2780	1500	2140	2140.80	0.65	0	2662	2163	2151	2128	2116	2093	2157	2122	6	640	100	1320	5	1	5505000	119	74.83	1.13	12	0.66	29.00	1927.00	2355	20241107	-7.86	1681	20231219	29.09	2355	-7.86	20241107	1690	28.40	20240102	2565	-15.40	20240401	1982	9.49	20241209	0.00	N	458320	100	5 억		36038	N	N	0	N	00	N
60	20241219	141327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	31723255	14934	57.01	2155	2155	2115	2780	1500	2140	2124.23	0.65	0	-207	2163	2151	2128	2116	2093	2157	2122	6	640	100	1320	5	1	5505000	118	73.79	1.11	12	0.27	29.00	1927.00	2355	20241107	-9.13	1681	20231219	27.31	2355	-9.13	20241107	1690	26.63	20240102	2565	-16.57	20240401	1982	7.97	20241209	0.00	N	458320	100	5 억		36038	N	N	0	N	00	N
61	20241219	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	22403460	10566	40.33	2155	2155	2115	2780	1500	2140	2120.34	0.65	0	-169	2163	2151	2128	2116	2093	2157	2122	6	640	100	1320	5	1	5505000	117	73.28	1.10	12	0.19	29.00	1927.00	2355	20241107	-9.77	1681	20231219	26.41	2355	-9.77	20241107	1690	25.74	20240102	2565	-17.15	20240401	1982	7.21	20241209	0.00	N	458320	100	5 억		36038	N	N	0	N	00	N
62	20241219	121329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	22167585	10455	39.91	2155	2155	2115	2780	1500	2140	2120.29	0.65	0	-158	2163	2151	2128	2116	2093	2157	2122	6	640	100	1320	5	1	5505000	117	73.45	1.11	12	0.19	29.00	1927.00	2355	20241107	-9.55	1681	20231219	26.71	2355	-9.55	20241107	1690	26.04	20240102	2565	-16.96	20240401	1982	7.47	20241209	0.00	N	458320	100	5 억		36038	N	N	0	N	00	N
63	20241219	111326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	17913320	8453	32.27	2155	2155	2115	2780	1500	2140	2119.17	0.65	0	-158	2163	2151	2128	2116	2093	2157	2122	6	640	100	1320	5	1	5505000	118	73.79	1.11	12	0.15	29.00	1927.00	2355	20241107	-9.13	1681	20231219	27.31	2355	-9.13	20241107	1690	26.63	20240102	2565	-16.57	20240401	1982	7.97	20241209	0.00	N	458320	100	5 억		36038	N	N	0	N	00	N
64	20241219	101318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	13779250	6505	24.83	2155	2155	2115	2780	1500	2140	2118.26	0.65	0	-28	2163	2151	2128	2116	2093	2157	2122	6	640	100	1320	5	1	5505000	117	73.45	1.11	12	0.12	29.00	1927.00	2355	20241107	-9.55	1681	20231219	26.71	2355	-9.55	20241107	1690	26.04	20240102	2565	-16.96	20240401	1982	7.47	20241209	0.00	N	458320	100	5 억		36038	N	N	0	N	00	N
65	20241219	091329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	4310	2	0.01	2155	2155	2155	2780	1500	2140	2155.00	0.65	0	-2	2163	2151	2128	2116	2093	2157	2122	6	640	100	1320	5	1	5505000	119	74.31	1.12	12	0.00	29.00	1927.00	2355	20241107	-8.49	1681	20231219	28.20	2355	-8.49	20241107	1690	27.51	20240102	2565	-15.98	20240401	1982	8.73	20241209	0.00	N	458320	100	5 억		36038	N	N	0	N	00	N
66	20241218	161321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	20	2	0.94	55738355	26196	87.24	2110	2140	2105	2755	1485	2120	2127.74	0.67	0	-978	2150	2135	2115	2100	2080	2125	2090	6	635	100	1310	5	1	5505000	118	73.79	1.11	12	0.48	29.00	1927.00	2355	20241107	-9.13	1681	20231219	27.31	2355	-9.13	20241107	1690	26.63	20240102	2565	-16.57	20240401	1982	7.97	20241209	0.00	N	458320	100	5 억		37016	N	N	0	N	00	N
67	20241218	151326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	20	2	0.94	53525750	25162	83.80	2110	2140	2105	2755	1485	2120	2127.25	0.67	0	-948	2150	2135	2115	2100	2080	2125	2090	6	635	100	1310	5	1	5505000	118	73.79	1.11	12	0.46	29.00	1927.00	2355	20241107	-9.13	1681	20231219	27.31	2355	-9.13	20241107	1690	26.63	20240102	2565	-16.57	20240401	1982	7.97	20241209	0.00	N	458320	100	5 억		37016	N	N	0	N	00	N
68	20241218	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	20	2	0.94	51061590	24009	79.96	2110	2140	2105	2755	1485	2120	2126.77	0.67	0	-906	2150	2135	2115	2100	2080	2125	2090	6	635	100	1310	5	1	5505000	118	73.79	1.11	12	0.44	29.00	1927.00	2355	20241107	-9.13	1681	20231219	27.31	2355	-9.13	20241107	1690	26.63	20240102	2565	-16.57	20240401	1982	7.97	20241209	0.00	N	458320	100	5 억		37016	N	N	0	N	00	N
69	20241218	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	40690380	19150	63.77	2110	2135	2105	2755	1485	2120	2124.82	0.67	0	-825	2150	2135	2115	2100	2080	2125	2090	6	635	100	1310	5	1	5505000	117	73.45	1.11	12	0.35	29.00	1927.00	2355	20241107	-9.55	1681	20231219	26.71	2355	-9.55	20241107	1690	26.04	20240102	2565	-16.96	20240401	1982	7.47	20241209	0.00	N	458320	100	5 억		37016	N	N	0	N	00	N
70	20241218	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	29999885	14138	47.08	2110	2135	2105	2755	1485	2120	2121.93	0.67	0	-825	2150	2135	2115	2100	2080	2125	2090	6	635	100	1310	5	1	5505000	117	73.45	1.11	12	0.26	29.00	1927.00	2355	20241107	-9.55	1681	20231219	26.71	2355	-9.55	20241107	1690	26.04	20240102	2565	-16.96	20240401	1982	7.47	20241209	0.00	N	458320	100	5 억		37016	N	N	0	N	00	N
71	20241218	111317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	13034460	6133	20.42	2110	2135	2105	2755	1485	2120	2125.30	0.67	0	-822	2150	2135	2115	2100	2080	2125	2090	6	635	100	1310	5	1	5505000	116	72.93	1.10	12	0.11	29.00	1927.00	2355	20241107	-10.19	1681	20231219	25.82	2355	-10.19	20241107	1690	25.15	20240102	2565	-17.54	20240401	1982	6.71	20241209	0.00	N	458320	100	5 억		37016	N	N	0	N	00	N
72	20241218	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	4282080	2007	6.68	2110	2135	2105	2755	1485	2120	2133.57	0.67	0	-261	2150	2135	2115	2100	2080	2125	2090	6	635	100	1310	5	1	5505000	118	73.62	1.11	12	0.04	29.00	1927.00	2355	20241107	-9.34	1681	20231219	27.01	2355	-9.34	20241107	1690	26.33	20240102	2565	-16.76	20240401	1982	7.72	20241209	0.00	N	458320	100	5 억		37016	N	N	0	N	00	N
73	20241218	091329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	795015	373	1.24	2110	2135	2105	2755	1485	2120	2131.41	0.67	0	-3	2150	2135	2115	2100	2080	2125	2090	6	635	100	1310	5	1	5505000	118	73.62	1.11	12	0.01	29.00	1927.00	2355	20241107	-9.34	1681	20231219	27.01	2355	-9.34	20241107	1690	26.33	20240102	2565	-16.76	20240401	1982	7.72	20241209	0.00	N	458320	100	5 억		37016	N	N	0	N	00	N
74	20241217	161319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	63220495	30028	147.22	2130	2130	2095	2755	1485	2120	2105.38	0.67	0	-5	2160	2140	2120	2100	2080	2130	2090	6	635	100	1310	5	1	5505000	117	73.10	1.10	12	0.55	29.00	1927.00	2355	20241107	-9.98	1681	20231219	26.12	2355	-9.98	20241107	1690	25.44	20240102	2565	-17.35	20240401	1982	6.96	20241209	0.00	N	458320	100	5 억		37021	N	N	0	N	00	N
75	20241217	151324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	62681435	29772	145.96	2130	2130	2095	2755	1485	2120	2105.38	0.67	0	-2	2160	2140	2120	2100	2080	2130	2090	6	635	100	1310	5	1	5505000	116	72.41	1.09	12	0.54	29.00	1927.00	2355	20241107	-10.83	1681	20231219	24.93	2355	-10.83	20241107	1690	24.26	20240102	2565	-18.13	20240401	1982	5.95	20241209	0.00	N	458320	100	5 억		37021	N	N	0	N	00	N
76	20241217	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	58868435	27957	137.06	2130	2130	2095	2755	1485	2120	2105.68	0.67	0	-2	2160	2140	2120	2100	2080	2130	2090	6	635	100	1310	5	1	5505000	117	73.10	1.10	12	0.51	29.00	1927.00	2355	20241107	-9.98	1681	20231219	26.12	2355	-9.98	20241107	1690	25.44	20240102	2565	-17.35	20240401	1982	6.96	20241209	0.00	N	458320	100	5 억		37021	N	N	0	N	00	N
77	20241217	131305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	51311390	24367	119.46	2130	2130	2095	2755	1485	2120	2105.77	0.67	0	54	2160	2140	2120	2100	2080	2130	2090	6	635	100	1310	5	1	5505000	116	72.59	1.09	12	0.44	29.00	1927.00	2355	20241107	-10.62	1681	20231219	25.22	2355	-10.62	20241107	1690	24.56	20240102	2565	-17.93	20240401	1982	6.21	20241209	0.00	N	458320	100	5 억		37021	N	N	0	N	00	N
78	20241217	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	42028325	19957	97.84	2130	2130	2095	2755	1485	2120	2105.94	0.67	0	54	2160	2140	2120	2100	2080	2130	2090	6	635	100	1310	5	1	5505000	116	72.59	1.09	12	0.36	29.00	1927.00	2355	20241107	-10.62	1681	20231219	25.22	2355	-10.62	20241107	1690	24.56	20240102	2565	-17.93	20240401	1982	6.21	20241209	0.00	N	458320	100	5 억		37021	N	N	0	N	00	N
79	20241217	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	28828560	13685	67.09	2130	2130	2095	2755	1485	2120	2106.58	0.67	0	-170	2160	2140	2120	2100	2080	2130	2090	6	635	100	1310	5	1	5505000	116	72.59	1.09	12	0.25	29.00	1927.00	2355	20241107	-10.62	1681	20231219	25.22	2355	-10.62	20241107	1690	24.56	20240102	2565	-17.93	20240401	1982	6.21	20241209	0.00	N	458320	100	5 억		37021	N	N	0	N	00	N
80	20241217	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	17429585	8260	40.50	2130	2130	2100	2755	1485	2120	2110.12	0.67	0	-136	2160	2140	2120	2100	2080	2130	2090	6	635	100	1310	5	1	5505000	116	72.41	1.09	12	0.15	29.00	1927.00	2355	20241107	-10.83	1681	20231219	24.93	2355	-10.83	20241107	1690	24.26	20240102	2565	-18.13	20240401	1982	5.95	20241209	0.00	N	458320	100	5 억		37021	N	N	0	N	00	N
81	20241217	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	2130	1	0.00	2130	2130	2130	2755	1485	2120	2130.00	0.67	0	0	2160	2140	2120	2100	2080	2130	2090	6	635	100	1310	5	1	5505000	117	73.45	1.11	12	0.00	29.00	1927.00	2355	20241107	-9.55	1681	20231219	26.71	2355	-9.55	20241107	1690	26.04	20240102	2565	-16.96	20240401	1982	7.47	20241209	0.00	N	458320	100	5 억		37021	N	N	0	N	00	N
82	20241216	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	43033585	20397	33.76	2140	2140	2100	2775	1495	2135	2109.80	0.68	0	-332	2191	2162	2121	2092	2051	2177	2107	6	640	100	1320	5	1	5505000	117	73.10	1.10	12	0.37	29.00	1927.00	2355	20241107	-9.98	1681	20231219	26.12	2355	-9.98	20241107	1690	25.44	20240102	2565	-17.35	20240401	1982	6.96	20241209	0.00	N	458320	100	5 억		37353	N	N	0	N	00	N
83	20241216	151321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	41348185	19602	32.45	2140	2140	2100	2775	1495	2135	2109.39	0.68	0	-237	2191	2162	2121	2092	2051	2177	2107	6	640	100	1320	5	1	5505000	117	73.10	1.10	12	0.36	29.00	1927.00	2355	20241107	-9.98	1681	20231219	26.12	2355	-9.98	20241107	1690	25.44	20240102	2565	-17.35	20240401	1982	6.96	20241209	0.00	N	458320	100	5 억		37353	N	N	0	N	00	N
84	20241216	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	38573645	18295	30.28	2140	2140	2100	2775	1495	2135	2108.43	0.68	0	-220	2191	2162	2121	2092	2051	2177	2107	6	640	100	1320	5	1	5505000	117	73.28	1.10	12	0.33	29.00	1927.00	2355	20241107	-9.77	1681	20231219	26.41	2355	-9.77	20241107	1690	25.74	20240102	2565	-17.15	20240401	1982	7.21	20241209	0.00	N	458320	100	5 억		37353	N	N	0	N	00	N
85	20241216	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	37662160	17866	29.57	2140	2140	2100	2775	1495	2135	2108.04	0.68	0	-218	2191	2162	2121	2092	2051	2177	2107	6	640	100	1320	5	1	5505000	117	73.10	1.10	12	0.32	29.00	1927.00	2355	20241107	-9.98	1681	20231219	26.12	2355	-9.98	20241107	1690	25.44	20240102	2565	-17.35	20240401	1982	6.96	20241209	0.00	N	458320	100	5 억		37353	N	N	0	N	00	N
86	20241216	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	37015560	17561	29.07	2140	2140	2100	2775	1495	2135	2107.83	0.68	0	-113	2191	2162	2121	2092	2051	2177	2107	6	640	100	1320	5	1	5505000	117	73.10	1.10	12	0.32	29.00	1927.00	2355	20241107	-9.98	1681	20231219	26.12	2355	-9.98	20241107	1690	25.44	20240102	2565	-17.35	20240401	1982	6.96	20241209	0.00	N	458320	100	5 억		37353	N	N	0	N	00	N
87	20241216	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-30	5	-1.41	36941365	17526	29.01	2140	2140	2100	2775	1495	2135	2107.80	0.68	0	-112	2191	2162	2121	2092	2051	2177	2107	6	640	100	1320	5	1	5505000	116	72.59	1.09	12	0.32	29.00	1927.00	2355	20241107	-10.62	1681	20231219	25.22	2355	-10.62	20241107	1690	24.56	20240102	2565	-17.93	20240401	1982	6.21	20241209	0.00	N	458320	100	5 억		37353	N	N	0	N	00	N
88	20241216	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	5187955	2452	4.06	2140	2140	2115	2775	1495	2135	2115.81	0.68	0	-156	2191	2162	2121	2092	2051	2177	2107	6	640	100	1320	5	1	5505000	117	73.10	1.10	12	0.04	29.00	1927.00	2355	20241107	-9.98	1681	20231219	26.12	2355	-9.98	20241107	1690	25.44	20240102	2565	-17.35	20240401	1982	6.96	20241209	0.00	N	458320	100	5 억		37353	N	N	0	N	00	N
89	20241216	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	10650	5	0.01	2140	2140	2115	2775	1495	2135	2130.00	0.68	0	0	2191	2162	2121	2092	2051	2177	2107	6	640	100	1320	5	1	5505000	118	73.79	1.11	12	0.00	29.00	1927.00	2355	20241107	-9.13	1681	20231219	27.31	2355	-9.13	20241107	1690	26.63	20240102	2565	-16.57	20240401	1982	7.97	20241209	0.00	N	458320	100	5 억		37353	N	N	0	N	00	N
90	20241213	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	20	2	0.95	126614540	60410	950.44	2100	2150	2080	2745	1485	2115	2095.92	0.69	0	-1328	2151	2132	2111	2092	2071	2142	2102	6	630	100	1310	5	1	5505000	118	73.62	1.11	12	1.10	29.00	1927.00	2355	20241107	-9.34	1681	20231219	27.01	2355	-9.34	20241107	1690	26.33	20240102	2565	-16.76	20240401	1982	7.72	20241209	0.00	N	458320	100	5 억		37955	N	N	0	N	00	N
91	20241213	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	126401525	60310	948.87	2100	2150	2080	2745	1485	2115	2095.86	0.69	0	-1328	2151	2132	2111	2092	2071	2142	2102	6	630	100	1310	5	1	5505000	117	73.28	1.10	12	1.10	29.00	1927.00	2355	20241107	-9.77	1681	20231219	26.41	2355	-9.77	20241107	1690	25.74	20240102	2565	-17.15	20240401	1982	7.21	20241209	0.00	N	458320	100	5 억		37955	N	N	0	N	00	N
92	20241213	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	125056400	59677	938.91	2100	2150	2080	2745	1485	2115	2095.55	0.69	0	-1145	2151	2132	2111	2092	2071	2142	2102	6	630	100	1310	5	1	5505000	117	73.28	1.10	12	1.08	29.00	1927.00	2355	20241107	-9.77	1681	20231219	26.41	2355	-9.77	20241107	1690	25.74	20240102	2565	-17.15	20240401	1982	7.21	20241209	0.00	N	458320	100	5 억		37955	N	N	0	N	00	N
93	20241213	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	98644510	47312	744.37	2100	2120	2080	2745	1485	2115	2084.98	0.69	0	-774	2151	2132	2111	2092	2071	2142	2102	6	630	100	1310	5	1	5505000	116	72.76	1.09	12	0.86	29.00	1927.00	2355	20241107	-10.40	1681	20231219	25.52	2355	-10.40	20241107	1690	24.85	20240102	2565	-17.74	20240401	1982	6.46	20241209	0.00	N	458320	100	5 억		37955	N	N	0	N	00	N
94	20241213	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	98091690	47050	740.25	2100	2120	2080	2745	1485	2115	2084.84	0.69	0	-615	2151	2132	2111	2092	2071	2142	2102	6	630	100	1310	5	1	5505000	116	72.76	1.09	12	0.85	29.00	1927.00	2355	20241107	-10.40	1681	20231219	25.52	2355	-10.40	20241107	1690	24.85	20240102	2565	-17.74	20240401	1982	6.46	20241209	0.00	N	458320	100	5 억		37955	N	N	0	N	00	N
95	20241213	111315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	95741150	45936	722.72	2100	2120	2080	2745	1485	2115	2084.23	0.69	0	-451	2151	2132	2111	2092	2071	2142	2102	6	630	100	1310	5	1	5505000	116	72.76	1.09	12	0.83	29.00	1927.00	2355	20241107	-10.40	1681	20231219	25.52	2355	-10.40	20241107	1690	24.85	20240102	2565	-17.74	20240401	1982	6.46	20241209	0.00	N	458320	100	5 억		37955	N	N	0	N	00	N
96	20241213	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	92880880	44586	701.48	2100	2115	2080	2745	1485	2115	2083.18	0.69	0	-295	2151	2132	2111	2092	2071	2142	2102	6	630	100	1310	5	1	5505000	116	72.93	1.10	12	0.81	29.00	1927.00	2355	20241107	-10.19	1681	20231219	25.82	2355	-10.19	20241107	1690	25.15	20240102	2565	-17.54	20240401	1982	6.71	20241209	0.00	N	458320	100	5 억		37955	N	N	0	N	00	N
97	20241213	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	73643540	35365	556.40	2100	2110	2080	2745	1485	2115	2082.38	0.69	0	562	2151	2132	2111	2092	2071	2142	2102	6	630	100	1310	5	1	5505000	116	72.41	1.09	12	0.64	29.00	1927.00	2355	20241107	-10.83	1681	20231219	24.93	2355	-10.83	20241107	1690	24.26	20240102	2565	-18.13	20240401	1982	5.95	20241209	0.00	N	458320	100	5 억		37955	N	N	0	N	00	N
98	20241212	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	13371850	6356	110.40	2090	2130	2090	2730	1470	2100	2103.82	0.69	0	-753	2163	2131	2108	2076	2053	2120	2065	6	630	100	1300	5	1	5505000	116	72.93	1.10	12	0.12	29.00	1927.00	2355	20241107	-10.19	1681	20231205	25.82	2355	-10.19	20241107	1690	25.15	20240102	2565	-17.54	20240401	1982	6.71	20241209	0.00	N	458320	100	5 억		38179	N	N	0	N	00	N
99	20241212	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	13113055	6233	108.27	2090	2130	2090	2730	1470	2100	2103.81	0.69	0	-753	2163	2131	2108	2076	2053	2120	2065	6	630	100	1300	5	1	5505000	116	72.76	1.09	12	0.11	29.00	1927.00	2355	20241107	-10.40	1681	20231205	25.52	2355	-10.40	20241107	1690	24.85	20240102	2565	-17.74	20240401	1982	6.46	20241209	0.00	N	458320	100	5 억		38179	N	N	0	N	00	N
100	20241212	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	12035315	5722	99.39	2090	2110	2090	2730	1470	2100	2103.34	0.69	0	-733	2163	2131	2108	2076	2053	2120	2065	6	630	100	1300	5	1	5505000	116	72.41	1.09	12	0.10	29.00	1927.00	2355	20241107	-10.83	1681	20231205	24.93	2355	-10.83	20241107	1690	24.26	20240102	2565	-18.13	20240401	1982	5.95	20241209	0.00	N	458320	100	5 억		38179	N	N	0	N	00	N
101	20241212	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	7116015	3384	58.78	2090	2110	2090	2730	1470	2100	2102.84	0.69	0	-536	2163	2131	2108	2076	2053	2120	2065	6	630	100	1300	5	1	5505000	116	72.41	1.09	12	0.06	29.00	1927.00	2355	20241107	-10.83	1681	20231205	24.93	2355	-10.83	20241107	1690	24.26	20240102	2565	-18.13	20240401	1982	5.95	20241209	0.00	N	458320	100	5 억		38179	N	N	0	N	00	N
102	20241212	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	6784215	3226	56.04	2090	2110	2090	2730	1470	2100	2102.98	0.69	0	-394	2163	2131	2108	2076	2053	2120	2065	6	630	100	1300	5	1	5505000	116	72.59	1.09	12	0.06	29.00	1927.00	2355	20241107	-10.62	1681	20231205	25.22	2355	-10.62	20241107	1690	24.56	20240102	2565	-17.93	20240401	1982	6.21	20241209	0.00	N	458320	100	5 억		38179	N	N	0	N	00	N
103	20241212	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	6441895	3063	53.20	2090	2110	2090	2730	1470	2100	2103.13	0.69	0	-263	2163	2131	2108	2076	2053	2120	2065	6	630	100	1300	5	1	5505000	116	72.41	1.09	12	0.06	29.00	1927.00	2355	20241107	-10.83	1681	20231205	24.93	2355	-10.83	20241107	1690	24.26	20240102	2565	-18.13	20240401	1982	5.95	20241209	0.00	N	458320	100	5 억		38179	N	N	0	N	00	N
104	20241212	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	3428535	1633	28.37	2090	2100	2090	2730	1470	2100	2099.53	0.69	0	-153	2163	2131	2108	2076	2053	2120	2065	6	630	100	1300	5	1	5505000	116	72.41	1.09	12	0.03	29.00	1927.00	2355	20241107	-10.83	1681	20231205	24.93	2355	-10.83	20241107	1690	24.26	20240102	2565	-18.13	20240401	1982	5.95	20241209	0.00	N	458320	100	5 억		38179	N	N	0	N	00	N
105	20241212	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	335315	160	2.78	2090	2100	2090	2730	1470	2100	2095.72	0.69	0	-1	2163	2131	2108	2076	2053	2120	2065	6	630	100	1300	5	1	5505000	116	72.41	1.09	12	0.00	29.00	1927.00	2355	20241107	-10.83	1681	20231205	24.93	2355	-10.83	20241107	1690	24.26	20240102	2565	-18.13	20240401	1982	5.95	20241209	0.00	N	458320	100	5 억		38179	N	N	0	N	00	N
106	20241211	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	12021900	5757	15.93	2140	2140	2085	2715	1465	2090	2088.22	0.71	0	-1034	2190	2140	2070	2020	1950	2165	2045	6	625	100	1290	5	1	5505000	116	72.41	1.09	12	0.10	29.00	1927.00	2355	20241107	-10.83	1681	20231205	24.93	2355	-10.83	20241107	1690	24.26	20240102	2565	-18.13	20240401	1982	5.95	20241209	0.00	N	458320	100	5 억		38981	N	N	0	N	00	N
107	20241211	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	10269440	4921	13.61	2140	2140	2085	2715	1465	2090	2086.86	0.71	0	-406	2190	2140	2070	2020	1950	2165	2045	6	625	100	1290	5	1	5505000	116	72.59	1.09	12	0.09	29.00	1927.00	2355	20241107	-10.62	1681	20231205	25.22	2355	-10.62	20241107	1690	24.56	20240102	2565	-17.93	20240401	1982	6.21	20241209	0.00	N	458320	100	5 억		38981	N	N	0	N	00	N
108	20241211	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	1307055	623	1.72	2140	2140	2085	2715	1465	2090	2098.00	0.71	0	-128	2190	2140	2070	2020	1950	2165	2045	6	625	100	1290	5	1	5505000	115	71.90	1.08	12	0.01	29.00	1927.00	2355	20241107	-11.46	1681	20231205	24.03	2355	-11.46	20241107	1690	23.37	20240102	2565	-18.71	20240401	1982	5.20	20241209	0.00	N	458320	100	5 억		38981	N	N	0	N	00	N
109	20241211	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	130360	62	0.17	2140	2140	2090	2715	1465	2090	2102.58	0.71	0	-6	2190	2140	2070	2020	1950	2165	2045	6	625	100	1290	5	1	5505000	115	72.24	1.09	12	0.00	29.00	1927.00	2355	20241107	-11.04	1681	20231205	24.63	2355	-11.04	20241107	1690	23.96	20240102	2565	-18.32	20240401	1982	5.70	20241209	0.00	N	458320	100	5 억		38981	N	N	0	N	00	N
110	20241211	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	52535	25	0.07	2140	2140	2090	2715	1465	2090	2101.40	0.71	0	-2	2190	2140	2070	2020	1950	2165	2045	6	625	100	1290	5	1	5505000	115	72.24	1.09	12	0.00	29.00	1927.00	2355	20241107	-11.04	1681	20231205	24.63	2355	-11.04	20241107	1690	23.96	20240102	2565	-18.32	20240401	1982	5.70	20241209	0.00	N	458320	100	5 억		38981	N	N	0	N	00	N
111	20241211	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	16990	8	0.02	2140	2140	2090	2715	1465	2090	2123.75	0.71	0	-2	2190	2140	2070	2020	1950	2165	2045	6	625	100	1290	5	1	5505000	116	72.76	1.09	12	0.00	29.00	1927.00	2355	20241107	-10.40	1681	20231205	25.52	2355	-10.40	20241107	1690	24.85	20240102	2565	-17.74	20240401	1982	6.46	20241209	0.00	N	458320	100	5 억		38981	N	N	0	N	00	N
112	20241211	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	40	2	1.91	12765	6	0.02	2140	2140	2090	2715	1465	2090	2127.50	0.71	0	-1	2190	2140	2070	2020	1950	2165	2045	6	625	100	1290	5	1	5505000	117	73.45	1.11	12	0.00	29.00	1927.00	2355	20241107	-9.55	1681	20231205	26.71	2355	-9.55	20241107	1690	26.04	20240102	2565	-16.96	20240401	1982	7.47	20241209	0.00	N	458320	100	5 억		38981	N	N	0	N	00	N
113	20241211	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	50	2	2.39	2140	1	0.00	2140	2140	2140	2715	1465	2090	2140.00	0.71	0	0	2190	2140	2070	2020	1950	2165	2045	6	625	100	1290	5	1	5505000	118	73.79	1.11	12	0.00	29.00	1927.00	2355	20241107	-9.13	1681	20231205	27.31	2355	-9.13	20241107	1690	26.63	20240102	2565	-16.57	20240401	1982	7.97	20241209	0.00	N	458320	100	5 억		38981	N	N	0	N	00	N
114	20241210	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	60	2	2.96	74877365	36148	36.02	2040	2120	2000	2635	1425	2030	2071.41	0.64	0	3582	2142	2086	2034	1978	1926	2060	1952	6	605	100	1250	5	1	5505000	115	72.07	1.08	12	0.66	29.00	1927.00	2355	20241107	-11.25	1681	20231205	24.33	2355	-11.25	20241107	1690	23.67	20240102	2565	-18.52	20240401	1982	5.45	20241209	0.00	N	458320	100	5 억		35295	N	N	0	N	00	N
115	20241210	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	55	2	2.71	65285280	31551	31.44	2040	2120	2000	2635	1425	2030	2069.20	0.64	0	2468	2142	2086	2034	1978	1926	2060	1952	6	605	100	1250	5	1	5505000	115	71.90	1.08	12	0.57	29.00	1927.00	2355	20241107	-11.46	1681	20231205	24.03	2355	-11.46	20241107	1690	23.37	20240102	2565	-18.71	20240401	1982	5.20	20241209	0.00	N	458320	100	5 억		35295	N	N	0	N	00	N
116	20241210	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	40	2	1.97	31748480	15430	15.38	2040	2120	2000	2635	1425	2030	2057.58	0.64	0	961	2142	2086	2034	1978	1926	2060	1952	6	605	100	1250	5	1	5505000	114	71.38	1.07	12	0.28	29.00	1927.00	2355	20241107	-12.10	1681	20231205	23.14	2355	-12.10	20241107	1690	22.49	20240102	2565	-19.30	20240401	1982	4.44	20241209	0.00	N	458320	100	5 억		35295	N	N	0	N	00	N
117	20241210	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	55	2	2.71	30112020	14640	14.59	2040	2120	2000	2635	1425	2030	2056.83	0.64	0	982	2142	2086	2034	1978	1926	2060	1952	6	605	100	1250	5	1	5505000	115	71.90	1.08	12	0.27	29.00	1927.00	2355	20241107	-11.46	1681	20231205	24.03	2355	-11.46	20241107	1690	23.37	20240102	2565	-18.71	20240401	1982	5.20	20241209	0.00	N	458320	100	5 억		35295	N	N	0	N	00	N
118	20241210	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	50	2	2.46	20111650	9830	9.80	2040	2120	2000	2635	1425	2030	2045.95	0.64	0	507	2142	2086	2034	1978	1926	2060	1952	6	605	100	1250	5	1	5505000	115	71.72	1.08	12	0.18	29.00	1927.00	2355	20241107	-11.68	1681	20231205	23.74	2355	-11.68	20241107	1690	23.08	20240102	2565	-18.91	20240401	1982	4.94	20241209	0.00	N	458320	100	5 억		35295	N	N	0	N	00	N
119	20241210	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	55	2	2.71	16170825	7925	7.90	2040	2120	2000	2635	1425	2030	2040.48	0.64	0	508	2142	2086	2034	1978	1926	2060	1952	6	605	100	1250	5	1	5505000	115	71.90	1.08	12	0.14	29.00	1927.00	2355	20241107	-11.46	1681	20231205	24.03	2355	-11.46	20241107	1690	23.37	20240102	2565	-18.71	20240401	1982	5.20	20241209	0.00	N	458320	100	5 억		35295	N	N	0	N	00	N
120	20241210	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	55	2	2.71	12423065	6109	6.09	2040	2120	2000	2635	1425	2030	2033.57	0.64	0	530	2142	2086	2034	1978	1926	2060	1952	6	605	100	1250	5	1	5505000	115	71.90	1.08	12	0.11	29.00	1927.00	2355	20241107	-11.46	1681	20231205	24.03	2355	-11.46	20241107	1690	23.37	20240102	2565	-18.71	20240401	1982	5.20	20241209	0.00	N	458320	100	5 억		35295	N	N	0	N	00	N
121	20241210	091307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	90	2	4.43	12416835	6106	6.08	2040	2120	2000	2635	1425	2030	2033.55	0.64	0	531	2142	2086	2034	1978	1926	2060	1952	6	605	100	1250	5	1	5505000	117	73.10	1.10	12	0.11	29.00	1927.00	2355	20241107	-9.98	1681	20231205	26.12	2355	-9.98	20241107	1690	25.44	20240102	2565	-17.35	20240401	1982	6.96	20241209	0.00	N	458320	100	5 억		35295	N	N	0	N	00	N
122	20241209	161253	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2030	-90	5	-4.25	202383071	100356	120.14	2090	2090	1982	2755	1485	2120	2016.65	0.64	0	-137	2186	2152	2116	2082	2046	2170	2100	6	635	100	1310	5	1	5505000	112	70.00	1.05	12	1.82	29.00	1927.00	2355	20241107	-13.80	1681	20231130	20.76	2355	-13.80	20241107	1690	20.12	20240102	2565	-20.86	20240401	1982	2.42	20241209	0.00	N	458320	100	5 억		34974	N	N	0	N	00	N
123	20241209	151257	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2035	-85	5	-4.01	193692586	96075	115.01	2090	2090	1982	2755	1485	2120	2016.06	0.64	0	313	2186	2152	2116	2082	2046	2170	2100	6	635	100	1310	5	1	5505000	112	70.17	1.06	12	1.75	29.00	1927.00	2355	20241107	-13.59	1681	20231130	21.06	2355	-13.59	20241107	1690	20.41	20240102	2565	-20.66	20240401	1982	2.67	20241209	0.00	N	458320	100	5 억		34974	N	N	0	N	00	N
124	20241209	141254	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2035	-85	5	-4.01	187648641	93105	111.46	2090	2090	1982	2755	1485	2120	2015.45	0.64	0	314	2186	2152	2116	2082	2046	2170	2100	6	635	100	1310	5	1	5505000	112	70.17	1.06	12	1.69	29.00	1927.00	2355	20241107	-13.59	1681	20231130	21.06	2355	-13.59	20241107	1690	20.41	20240102	2565	-20.66	20240401	1982	2.67	20241209	0.00	N	458320	100	5 억		34974	N	N	0	N	00	N
125	20241209	131259	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2030	-90	5	-4.25	185162921	91883	109.99	2090	2090	1982	2755	1485	2120	2015.20	0.64	0	429	2186	2152	2116	2082	2046	2170	2100	6	635	100	1310	5	1	5505000	112	70.00	1.05	12	1.67	29.00	1927.00	2355	20241107	-13.80	1681	20231130	20.76	2355	-13.80	20241107	1690	20.12	20240102	2565	-20.86	20240401	1982	2.42	20241209	0.00	N	458320	100	5 억		34974	N	N	0	N	00	N
126	20241209	121255	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2025	-95	5	-4.48	181113121	89888	107.61	2090	2090	1982	2755	1485	2120	2014.88	0.64	0	566	2186	2152	2116	2082	2046	2170	2100	6	635	100	1310	5	1	5505000	111	69.83	1.05	12	1.63	29.00	1927.00	2355	20241107	-14.01	1681	20231130	20.46	2355	-14.01	20241107	1690	19.82	20240102	2565	-21.05	20240401	1982	2.17	20241209	0.00	N	458320	100	5 억		34974	N	N	0	N	00	N
127	20241209	111255	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2030	-90	5	-4.25	62230669	30611	36.64	2090	2090	1982	2755	1485	2120	2032.95	0.64	0	31	2186	2152	2116	2082	2046	2170	2100	6	635	100	1310	5	1	5505000	112	70.00	1.05	12	0.56	29.00	1927.00	2355	20241107	-13.80	1681	20231130	20.76	2355	-13.80	20241107	1690	20.12	20240102	2565	-20.86	20240401	1982	2.42	20241209	0.00	N	458320	100	5 억		34974	N	N	0	N	00	N
128	20241209	101251	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2030	-90	5	-4.25	61720004	30360	36.34	2090	2090	1982	2755	1485	2120	2032.94	0.64	0	101	2186	2152	2116	2082	2046	2170	2100	6	635	100	1310	5	1	5505000	112	70.00	1.05	12	0.55	29.00	1927.00	2355	20241107	-13.80	1681	20231130	20.76	2355	-13.80	20241107	1690	20.12	20240102	2565	-20.86	20240401	1982	2.42	20241209	0.00	N	458320	100	5 억		34974	N	N	0	N	00	N
129	20241209	091245	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2065	-55	5	-2.59	23980664	11818	14.15	2090	2090	1982	2755	1485	2120	2029.16	0.64	0	0	2186	2152	2116	2082	2046	2170	2100	6	635	100	1310	5	1	5505000	114	71.21	1.07	12	0.21	29.00	1927.00	2355	20241107	-12.31	1681	20231130	22.84	2355	-12.31	20241107	1690	22.19	20240102	2565	-19.49	20240401	1982	4.19	20241209	0.00	N	458320	100	5 억		34974	N	N	0	N	00	N
130	20241206	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	176065755	83534	186.36	2100	2150	2080	2775	1495	2135	2107.71	0.55	0	4578	2251	2192	2141	2082	2031	2222	2112	6	640	100	1320	5	1	5505000	117	73.10	1.10	12	1.52	29.00	1927.00	2355	20241107	-9.98	1681	20231129	26.12	2355	-9.98	20241107	1690	25.44	20240102	2565	-17.35	20240401	1990	6.53	20231219	0.00	N	458320	100	5 억		30396	N	N	0	N	00	N
131	20241206	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	173744795	82435	183.91	2100	2150	2080	2775	1495	2135	2107.66	0.55	0	4867	2251	2192	2141	2082	2031	2222	2112	6	640	100	1320	5	1	5505000	118	73.97	1.11	12	1.50	29.00	1927.00	2355	20241107	-8.92	1681	20231129	27.60	2355	-8.92	20241107	1690	26.92	20240102	2565	-16.37	20240401	1990	7.79	20231219	0.00	N	458320	100	5 억		30396	N	N	0	N	00	N
132	20241206	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-20	5	-0.94	131392745	62510	139.46	2100	2150	2080	2775	1495	2135	2101.95	0.55	0	3083	2251	2192	2141	2082	2031	2222	2112	6	640	100	1320	5	1	5505000	116	72.93	1.10	12	1.14	29.00	1927.00	2355	20241107	-10.19	1681	20231129	25.82	2355	-10.19	20241107	1690	25.15	20240102	2565	-17.54	20240401	1990	6.28	20231219	0.00	N	458320	100	5 억		30396	N	N	0	N	00	N
133	20241206	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-35	5	-1.64	98654635	46871	104.57	2100	2150	2085	2775	1495	2135	2104.81	0.55	0	3082	2251	2192	2141	2082	2031	2222	2112	6	640	100	1320	5	1	5505000	116	72.41	1.09	12	0.85	29.00	1927.00	2355	20241107	-10.83	1681	20231129	24.93	2355	-10.83	20241107	1690	24.26	20240102	2565	-18.13	20240401	1990	5.53	20231219	0.00	N	458320	100	5 억		30396	N	N	0	N	00	N
134	20241206	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-30	5	-1.41	85727235	40722	90.85	2100	2150	2085	2775	1495	2135	2105.18	0.55	0	2154	2251	2192	2141	2082	2031	2222	2112	6	640	100	1320	5	1	5505000	116	72.59	1.09	12	0.74	29.00	1927.00	2355	20241107	-10.62	1681	20231129	25.22	2355	-10.62	20241107	1690	24.56	20240102	2565	-17.93	20240401	1990	5.78	20231219	0.00	N	458320	100	5 억		30396	N	N	0	N	00	N
135	20241206	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-25	5	-1.17	58198455	27584	61.54	2100	2150	2100	2775	1495	2135	2109.86	0.55	0	1025	2251	2192	2141	2082	2031	2222	2112	6	640	100	1320	5	1	5505000	116	72.76	1.09	12	0.50	29.00	1927.00	2355	20241107	-10.40	1681	20231129	25.52	2355	-10.40	20241107	1690	24.85	20240102	2565	-17.74	20240401	1990	6.03	20231219	0.00	N	458320	100	5 억		30396	N	N	0	N	00	N
136	20241206	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	39679600	18830	42.01	2100	2150	2100	2775	1495	2135	2107.25	0.55	0	1055	2251	2192	2141	2082	2031	2222	2112	6	640	100	1320	5	1	5505000	117	73.10	1.10	12	0.34	29.00	1927.00	2355	20241107	-9.98	1681	20231129	26.12	2355	-9.98	20241107	1690	25.44	20240102	2565	-17.35	20240401	1990	6.53	20231219	0.00	N	458320	100	5 억		30396	N	N	0	N	00	N
137	20241206	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-20	5	-0.94	9605925	4542	10.13	2100	2120	2100	2775	1495	2135	2114.91	0.55	0	44	2251	2192	2141	2082	2031	2222	2112	6	640	100	1320	5	1	5505000	116	72.93	1.10	12	0.08	29.00	1927.00	2355	20241107	-10.19	1681	20231129	25.82	2355	-10.19	20241107	1690	25.15	20240102	2565	-17.54	20240401	1990	6.28	20231219	0.00	N	458320	100	5 억		30396	N	N	0	N	00	N
138	20241205	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	25	2	1.18	96013495	44823	58.59	2090	2200	2090	2740	1480	2110	2142.06	0.56	0	-547	2223	2166	2123	2066	2023	2145	2045	6	630	100	1300	5	1	5505000	118	73.62	1.11	12	0.81	29.00	1927.00	2355	20241107	-9.34	1681	20231129	27.01	2355	-9.34	20241107	1690	26.33	20240102	2565	-16.76	20240401	1990	7.29	20231205	0.00	N	458320	100	5 억		30943	N	N	0	N	00	N
139	20241205	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	55	2	2.61	93659025	43723	57.15	2090	2200	2090	2740	1480	2110	2142.10	0.56	0	-547	2223	2166	2123	2066	2023	2145	2045	6	630	100	1300	5	1	5505000	119	74.66	1.12	12	0.79	29.00	1927.00	2355	20241107	-8.07	1681	20231129	28.79	2355	-8.07	20241107	1690	28.11	20240102	2565	-15.59	20240401	1990	8.79	20231205	0.00	N	458320	100	5 억		30943	N	N	0	N	00	N
140	20241205	141212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	30	2	1.42	74162490	34710	45.37	2090	2145	2090	2740	1480	2110	2136.63	0.56	0	-417	2223	2166	2123	2066	2023	2145	2045	6	630	100	1300	5	1	5505000	118	73.79	1.11	12	0.63	29.00	1927.00	2355	20241107	-9.13	1681	20231129	27.31	2355	-9.13	20241107	1690	26.63	20240102	2565	-16.57	20240401	1990	7.54	20231205	0.00	N	458320	100	5 억		30943	N	N	0	N	00	N
141	20241205	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	25	2	1.18	57115510	26731	34.94	2090	2145	2090	2740	1480	2110	2136.68	0.56	0	-419	2223	2166	2123	2066	2023	2145	2045	6	630	100	1300	5	1	5505000	118	73.62	1.11	12	0.49	29.00	1927.00	2355	20241107	-9.34	1681	20231129	27.01	2355	-9.34	20241107	1690	26.33	20240102	2565	-16.76	20240401	1990	7.29	20231205	0.00	N	458320	100	5 억		30943	N	N	0	N	00	N
142	20241205	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	30	2	1.42	42074665	19695	25.74	2090	2145	2090	2740	1480	2110	2136.31	0.56	0	-419	2223	2166	2123	2066	2023	2145	2045	6	630	100	1300	5	1	5505000	118	73.79	1.11	12	0.36	29.00	1927.00	2355	20241107	-9.13	1681	20231129	27.31	2355	-9.13	20241107	1690	26.63	20240102	2565	-16.57	20240401	1990	7.54	20231205	0.00	N	458320	100	5 억		30943	N	N	0	N	00	N
143	20241205	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	30	2	1.42	33533915	15704	20.53	2090	2145	2090	2740	1480	2110	2135.37	0.56	0	-331	2223	2166	2123	2066	2023	2145	2045	6	630	100	1300	5	1	5505000	118	73.79	1.11	12	0.29	29.00	1927.00	2355	20241107	-9.13	1681	20231129	27.31	2355	-9.13	20241107	1690	26.63	20240102	2565	-16.57	20240401	1990	7.54	20231205	0.00	N	458320	100	5 억		30943	N	N	0	N	00	N
144	20241205	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	30	2	1.42	24412430	11439	14.95	2090	2145	2090	2740	1480	2110	2134.14	0.56	0	-331	2223	2166	2123	2066	2023	2145	2045	6	630	100	1300	5	1	5505000	118	73.79	1.11	12	0.21	29.00	1927.00	2355	20241107	-9.13	1681	20231129	27.31	2355	-9.13	20241107	1690	26.63	20240102	2565	-16.57	20240401	1990	7.54	20231205	0.00	N	458320	100	5 억		30943	N	N	0	N	00	N
145	20241205	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	10480	5	0.01	2090	2120	2090	2740	1480	2110	2096.00	0.56	0	0	2223	2166	2123	2066	2023	2145	2045	6	630	100	1300	5	1	5505000	117	73.10	1.10	12	0.00	29.00	1927.00	2355	20241107	-9.98	1681	20231129	26.12	2355	-9.98	20241107	1690	25.44	20240102	2565	-17.35	20240401	1990	6.53	20231205	0.00	N	458320	100	5 억		30943	N	N	0	N	00	N
146	20241204	161159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-40	5	-1.86	161066455	76501	63.23	2180	2180	2080	2795	1505	2150	2105.42	0.58	0	-873	2273	2211	2148	2086	2023	2180	2055	6	645	100	1330	5	1	5505000	116	72.76	1.09	12	1.39	29.00	1927.00	2355	20241107	-10.40	1681	20231127	25.52	2355	-10.40	20241107	1690	24.85	20240102	2565	-17.74	20240401	1990	6.03	20231205	0.00	N	458320	100	5 억		31816	N	N	0	N	00	N
147	20241204	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-40	5	-1.86	160292085	76134	62.93	2180	2180	2080	2795	1505	2150	2105.39	0.58	0	-528	2273	2211	2148	2086	2023	2180	2055	6	645	100	1330	5	1	5505000	116	72.76	1.09	12	1.38	29.00	1927.00	2355	20241107	-10.40	1681	20231127	25.52	2355	-10.40	20241107	1690	24.85	20240102	2565	-17.74	20240401	1990	6.03	20231205	0.00	N	458320	100	5 억		31816	N	N	0	N	00	N
148	20241204	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-40	5	-1.86	117560870	55892	46.20	2180	2180	2080	2795	1505	2150	2103.36	0.58	0	-526	2273	2211	2148	2086	2023	2180	2055	6	645	100	1330	5	1	5505000	116	72.76	1.09	12	1.02	29.00	1927.00	2355	20241107	-10.40	1681	20231127	25.52	2355	-10.40	20241107	1690	24.85	20240102	2565	-17.74	20240401	1990	6.03	20231205	0.00	N	458320	100	5 억		31816	N	N	0	N	00	N
149	20241204	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-20	5	-0.93	105455925	50185	41.48	2180	2180	2080	2795	1505	2150	2101.34	0.58	0	-526	2273	2211	2148	2086	2023	2180	2055	6	645	100	1330	5	1	5505000	117	73.45	1.11	12	0.91	29.00	1927.00	2355	20241107	-9.55	1681	20231127	26.71	2355	-9.55	20241107	1690	26.04	20240102	2565	-16.96	20240401	1990	7.04	20231205	0.00	N	458320	100	5 억		31816	N	N	0	N	00	N
150	20241204	121151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	96322335	45906	37.94	2180	2180	2080	2795	1505	2150	2098.25	0.58	0	-870	2273	2211	2148	2086	2023	2180	2055	6	645	100	1330	5	1	5505000	118	74.14	1.12	12	0.83	29.00	1927.00	2355	20241107	-8.70	1681	20231127	27.90	2355	-8.70	20241107	1690	27.22	20240102	2565	-16.18	20240401	1990	8.04	20231205	0.00	N	458320	100	5 억		31816	N	N	0	N	00	N
151	20241204	111137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	90384055	43135	35.65	2180	2180	2080	2795	1505	2150	2095.38	0.58	0	-780	2273	2211	2148	2086	2023	2180	2055	6	645	100	1330	5	1	5505000	118	73.97	1.11	12	0.78	29.00	1927.00	2355	20241107	-8.92	1681	20231127	27.60	2355	-8.92	20241107	1690	26.92	20240102	2565	-16.37	20240401	1990	7.79	20231205	0.00	N	458320	100	5 억		31816	N	N	0	N	00	N
152	20241204	101139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-65	5	-3.02	45133770	21482	17.76	2180	2180	2085	2795	1505	2150	2101.00	0.58	0	-1100	2273	2211	2148	2086	2023	2180	2055	6	645	100	1330	5	1	5505000	115	71.90	1.08	12	0.39	29.00	1927.00	2355	20241107	-11.46	1681	20231127	24.03	2355	-11.46	20241107	1690	23.37	20240102	2565	-18.71	20240401	1990	4.77	20231205	0.00	N	458320	100	5 억		31816	N	N	0	N	00	N
153	20241204	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-25	5	-1.16	5137305	2426	2.01	2180	2180	2105	2795	1505	2150	2117.60	0.58	0	-156	2273	2211	2148	2086	2023	2180	2055	6	645	100	1330	5	1	5505000	117	73.28	1.10	12	0.04	29.00	1927.00	2355	20241107	-9.77	1681	20231127	26.41	2355	-9.77	20241107	1690	25.74	20240102	2565	-17.15	20240401	1990	6.78	20231205	0.00	N	458320	100	5 억		31816	N	N	0	N	00	N
154	20241203	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-70	5	-3.15	258278815	120983	49.95	2210	2210	2085	2885	1555	2220	2134.84	0.59	0	-574	2403	2311	2188	2096	1973	2357	2142	6	665	100	1370	5	1	5505000	118	74.14	1.12	12	2.20	29.00	1927.00	2355	20241107	-8.70	1681	20231127	27.90	2355	-8.70	20241107	1690	27.22	20240102	2565	-16.18	20240401	1990	8.04	20231205	0.00	N	458320	100	5 억		32390	N	N	0	N	00	N
155	20241203	151344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-85	5	-3.83	250800285	117482	48.51	2210	2210	2085	2885	1555	2220	2134.80	0.59	0	-20	2403	2311	2188	2096	1973	2357	2142	6	665	100	1370	5	1	5505000	118	73.62	1.11	12	2.13	29.00	1927.00	2355	20241107	-9.34	1681	20231127	27.01	2355	-9.34	20241107	1690	26.33	20240102	2565	-16.76	20240401	1990	7.29	20231205	0.00	N	458320	100	5 억		32390	N	N	0	N	00	N
156	20241203	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-80	5	-3.60	207809075	97353	40.19	2210	2210	2085	2885	1555	2220	2134.59	0.59	0	-117	2403	2311	2188	2096	1973	2357	2142	6	665	100	1370	5	1	5505000	118	73.79	1.11	12	1.77	29.00	1927.00	2355	20241107	-9.13	1681	20231127	27.31	2355	-9.13	20241107	1690	26.63	20240102	2565	-16.57	20240401	1990	7.54	20231205	0.00	N	458320	100	5 억		32390	N	N	0	N	00	N
157	20241203	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-65	5	-2.93	174189005	81684	33.73	2210	2210	2085	2885	1555	2220	2132.47	0.59	0	534	2403	2311	2188	2096	1973	2357	2142	6	665	100	1370	5	1	5505000	119	74.31	1.12	12	1.48	29.00	1927.00	2355	20241107	-8.49	1681	20231127	28.20	2355	-8.49	20241107	1690	27.51	20240102	2565	-15.98	20240401	1990	8.29	20231205	0.00	N	458320	100	5 억		32390	N	N	0	N	00	N
158	20241203	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-50	5	-2.25	172797070	81037	33.46	2210	2210	2085	2885	1555	2220	2132.32	0.59	0	564	2403	2311	2188	2096	1973	2357	2142	6	665	100	1370	5	1	5505000	119	74.83	1.13	12	1.47	29.00	1927.00	2355	20241107	-7.86	1681	20231127	29.09	2355	-7.86	20241107	1690	28.40	20240102	2565	-15.40	20240401	1990	9.05	20231205	0.00	N	458320	100	5 억		32390	N	N	0	N	00	N
159	20241203	111302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-105	5	-4.73	142528995	67046	27.68	2210	2210	2085	2885	1555	2220	2125.84	0.59	0	1465	2403	2311	2188	2096	1973	2357	2142	6	665	100	1370	5	1	5505000	116	72.93	1.10	12	1.22	29.00	1927.00	2355	20241107	-10.19	1681	20231127	25.82	2355	-10.19	20241107	1690	25.15	20240102	2565	-17.54	20240401	1990	6.28	20231205	0.00	N	458320	100	5 억		32390	N	N	0	N	00	N
160	20241203	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-90	5	-4.05	93376165	43678	18.03	2210	2210	2110	2885	1555	2220	2137.83	0.59	0	2948	2403	2311	2188	2096	1973	2357	2142	6	665	100	1370	5	1	5505000	117	73.45	1.11	12	0.79	29.00	1927.00	2355	20241107	-9.55	1681	20231127	26.71	2355	-9.55	20241107	1690	26.04	20240102	2565	-16.96	20240401	1990	7.04	20231205	0.00	N	458320	100	5 억		32390	N	N	0	N	00	N
161	20241203	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-35	5	-1.58	11716305	5364	2.21	2210	2210	2180	2885	1555	2220	2184.25	0.59	0	1741	2403	2311	2188	2096	1973	2357	2142	6	665	100	1370	5	1	5505000	120	75.34	1.13	12	0.10	29.00	1927.00	2355	20241107	-7.22	1681	20231127	29.98	2355	-7.22	20241107	1690	29.29	20240102	2565	-14.81	20240401	1990	9.80	20231205	0.00	N	458320	100	5 억		32390	N	N	0	N	00	N
162	20241202	161218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	155	2	7.51	526863595	239252	79.17	2065	2280	2065	2680	1450	2065	2202.12	0.27	0	17782	2275	2170	2085	1980	1895	2160	1970	6	615	100	1280	5	1	5505000	122	76.55	1.15	12	4.35	29.00	1927.00	2355	20241107	-5.73	1681	20231123	32.06	2355	-5.73	20241107	1690	31.36	20240102	2565	-13.45	20240401	1990	11.56	20231205	0.00	N	458320	100	5 억		14608	N	N	0	N	00	N
163	20241202	151431	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	155	2	7.51	525298495	238547	78.93	2065	2280	2065	2680	1450	2065	2202.08	0.27	0	17567	2275	2170	2085	1980	1895	2160	1970	6	615	100	1280	5	1	5505000	122	76.55	1.15	12	4.33	29.00	1927.00	2355	20241107	-5.73	1681	20231123	32.06	2355	-5.73	20241107	1690	31.36	20240102	2565	-13.45	20240401	1990	11.56	20231205	0.00	N	458320	100	5 억		14608	N	N	0	N	00	N
164	20241202	141329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	120	2	5.81	495636355	225055	74.47	2065	2280	2065	2680	1450	2065	2202.29	0.27	0	16148	2275	2170	2085	1980	1895	2160	1970	6	615	100	1280	5	1	5505000	120	75.34	1.13	12	4.09	29.00	1927.00	2355	20241107	-7.22	1681	20231123	29.98	2355	-7.22	20241107	1690	29.29	20240102	2565	-14.81	20240401	1990	9.80	20231205	0.00	N	458320	100	5 억		14608	N	N	0	N	00	N
165	20241202	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	110	2	5.33	491716725	223258	73.88	2065	2280	2065	2680	1450	2065	2202.46	0.27	0	16148	2275	2170	2085	1980	1895	2160	1970	6	615	100	1280	5	1	5505000	120	75.00	1.13	12	4.06	29.00	1927.00	2355	20241107	-7.64	1681	20231123	29.39	2355	-7.64	20241107	1690	28.70	20240102	2565	-15.20	20240401	1990	9.30	20231205	0.00	N	458320	100	5 억		14608	N	N	0	N	00	N
166	20241202	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	125	2	6.05	476918875	216478	71.63	2065	2280	2065	2680	1450	2065	2203.08	0.27	0	16148	2275	2170	2085	1980	1895	2160	1970	6	615	100	1280	5	1	5505000	121	75.52	1.14	12	3.93	29.00	1927.00	2355	20241107	-7.01	1681	20231123	30.28	2355	-7.01	20241107	1690	29.59	20240102	2565	-14.62	20240401	1990	10.05	20231205	0.00	N	458320	100	5 억		14608	N	N	0	N	00	N
167	20241202	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	130	2	6.30	474089165	215186	71.20	2065	2280	2065	2680	1450	2065	2203.16	0.27	0	16148	2275	2170	2085	1980	1895	2160	1970	6	615	100	1280	5	1	5505000	121	75.69	1.14	12	3.91	29.00	1927.00	2355	20241107	-6.79	1681	20231123	30.58	2355	-6.79	20241107	1690	29.88	20240102	2565	-14.42	20240401	1990	10.30	20231205	0.00	N	458320	100	5 억		14608	N	N	0	N	00	N
168	20241202	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	125	2	6.05	432460405	196078	64.88	2065	2280	2065	2680	1450	2065	2205.55	0.27	0	14698	2275	2170	2085	1980	1895	2160	1970	6	615	100	1280	5	1	5505000	121	75.52	1.14	12	3.56	29.00	1927.00	2355	20241107	-7.01	1681	20231123	30.28	2355	-7.01	20241107	1690	29.59	20240102	2565	-14.62	20240401	1990	10.05	20231205	0.00	N	458320	100	5 억		14608	N	N	0	N	00	N
169	20241202	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	115	2	5.57	134705220	62469	20.67	2065	2180	2065	2680	1450	2065	2156.35	0.27	0	5053	2275	2170	2085	1980	1895	2160	1970	6	615	100	1280	5	1	5505000	120	75.17	1.13	12	1.13	29.00	1927.00	2355	20241107	-7.43	1681	20231123	29.68	2355	-7.43	20241107	1690	28.99	20240102	2565	-15.01	20240401	1990	9.55	20231205	0.00	N	458320	100	5 억		14608	N	N	0	N	00	N