KissMeData/446190/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	161359	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231220	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2060	4.61	20241209	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
3	20241231	151343	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231220	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2060	4.61	20241209	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
4	20241231	141352	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231220	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2060	4.61	20241209	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
5	20241231	131400	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231220	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2060	4.61	20241209	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
6	20241231	121357	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231220	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2060	4.61	20241209	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
7	20241231	111357	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231220	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2060	4.61	20241209	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
8	20241231	101351	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231220	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2060	4.61	20241209	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
9	20241231	091354	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231220	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2060	4.61	20241209	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
10	20241230	161346	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231220	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2060	4.61	20241209	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
11	20241230	151354	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231220	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2060	4.61	20241209	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
12	20241230	141354	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231220	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2060	4.61	20241209	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
13	20241230	131355	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231220	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2060	4.61	20241209	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
14	20241230	121349	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231220	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2060	4.61	20241209	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
15	20241230	111348	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231220	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2060	4.61	20241209	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
16	20241230	101349	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231220	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2060	4.61	20241209	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
17	20241230	091354	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231220	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2060	4.61	20241209	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
18	20241227	161346	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231220	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231227	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
19	20241227	151345	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231220	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231227	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
20	20241227	141347	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231220	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231227	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
21	20241227	131346	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231220	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231227	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
22	20241227	121346	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231220	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231227	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
23	20241227	111345	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231220	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231227	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
24	20241227	101345	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231220	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231227	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
25	20241227	091349	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231220	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231227	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
26	20241226	161339	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231218	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231227	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
27	20241226	151336	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231218	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231227	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
28	20241226	141335	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231218	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231227	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
29	20241226	131336	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231218	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231227	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
30	20241226	121333	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231218	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231227	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
31	20241226	111332	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231218	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231227	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
32	20241226	101335	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231218	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231227	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
33	20241226	091330	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231218	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231227	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
34	20241224	161333	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231218	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231227	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
35	20241224	151333	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231218	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231227	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
36	20241224	141330	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231218	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231227	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
37	20241224	131332	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231218	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231227	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
38	20241224	121334	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231218	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231227	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
39	20241224	111333	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231218	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231227	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
40	20241224	101332	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231218	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231227	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
41	20241224	091339	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231218	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231227	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
42	20241223	161322	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231218	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231227	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
43	20241223	151326	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231218	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231227	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
44	20241223	141323	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231218	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231227	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
45	20241223	131322	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231218	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231227	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
46	20241223	121326	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231218	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231227	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
47	20241223	111320	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231218	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231227	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
48	20241223	101313	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231218	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231227	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
49	20241223	091320	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231218	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231227	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
50	20241220	161314	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231218	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231220	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
51	20241220	151318	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231218	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231220	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
52	20241220	141315	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231218	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231220	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
53	20241220	131315	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231218	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231220	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
54	20241220	121312	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231218	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231220	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
55	20241220	111312	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231218	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231220	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
56	20241220	101314	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231218	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231220	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
57	20241220	091315	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231218	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231220	0.41	N	446190	100	4 억		68864	N	N	0	N	00	N
58	20241219	161308	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231218	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231220	0.43	N	446190	100	4 억		68864	N	N	0	N	00	N
59	20241219	151308	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231218	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231220	0.43	N	446190	100	4 억		68864	N	N	0	N	00	N
60	20241219	141310	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231218	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231220	0.43	N	446190	100	4 억		68864	N	N	0	N	00	N
61	20241219	131309	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231218	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231220	0.43	N	446190	100	4 억		68864	N	N	0	N	00	N
62	20241219	121311	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231218	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231220	0.43	N	446190	100	4 억		68864	N	N	0	N	00	N
63	20241219	111308	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231218	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231220	0.43	N	446190	100	4 억		68864	N	N	0	N	00	N
64	20241219	101301	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231218	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231220	0.43	N	446190	100	4 억		68864	N	N	0	N	00	N
65	20241219	091311	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2155	2155	2155	2155	2155	2155	2155	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231218	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231220	0.43	N	446190	100	4 억		68864	N	N	0	N	00	N
66	20241218	161304	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2265	2210	2155	2100	2045	2237	2127	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231211	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231218	0.43	N	446190	100	4 억		68864	N	N	0	N	00	N
67	20241218	151309	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2265	2210	2155	2100	2045	2237	2127	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231211	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231218	0.43	N	446190	100	4 억		68864	N	N	0	N	00	N
68	20241218	141259	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2265	2210	2155	2100	2045	2237	2127	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231211	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231218	0.43	N	446190	100	4 억		68864	N	N	0	N	00	N
69	20241218	131307	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2265	2210	2155	2100	2045	2237	2127	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231211	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231218	0.43	N	446190	100	4 억		68864	N	N	0	N	00	N
70	20241218	121259	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2265	2210	2155	2100	2045	2237	2127	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231211	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231218	0.43	N	446190	100	4 억		68864	N	N	0	N	00	N
71	20241218	111259	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2265	2210	2155	2100	2045	2237	2127	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231211	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231218	0.43	N	446190	100	4 억		68864	N	N	0	N	00	N
72	20241218	101307	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2265	2210	2155	2100	2045	2237	2127	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231211	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231218	0.43	N	446190	100	4 억		68864	N	N	0	N	00	N
73	20241218	091311	58	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	1.39	0	0	2265	2210	2155	2100	2045	2237	2127	5	645	100	0	5	1	4950000	107	45.85	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.02	2055	20231211	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231218	0.43	N	446190	100	4 억		68864	N	N	0	N	00	N
74	20241217	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	60	2	2.86	44903570	20753	127.48	2150	2210	2100	2720	1470	2095	2163.71	1.40	0	-593	2181	2137	2111	2067	2041	2160	2090	5	625	100	1500	5	1	4950000	107	45.85	1.06	12	0.42	47.00	2033.00	2395	20240816	-10.02	2055	20231211	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231218	0.43	N	446190	100	4 억		69457	N	N	0	N	00	N
75	20241217	151306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	60	2	2.86	43791620	20237	124.31	2150	2210	2100	2720	1470	2095	2163.94	1.40	0	-587	2181	2137	2111	2067	2041	2160	2090	5	625	100	1500	5	1	4950000	107	45.85	1.06	12	0.41	47.00	2033.00	2395	20240816	-10.02	2055	20231211	4.87	2395	-10.02	20240816	2060	4.61	20241209	2395	-10.02	20240816	2055	4.87	20231218	0.43	N	446190	100	4 억		69457	N	N	0	N	00	N
76	20241217	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	70	2	3.34	35670380	16489	101.28	2150	2210	2100	2720	1470	2095	2163.28	1.40	0	-438	2181	2137	2111	2067	2041	2160	2090	5	625	100	1500	5	1	4950000	107	46.06	1.06	12	0.33	47.00	2033.00	2395	20240816	-9.60	2055	20231211	5.35	2395	-9.60	20240816	2060	5.10	20241209	2395	-9.60	20240816	2055	5.35	20231218	0.43	N	446190	100	4 억		69457	N	N	0	N	00	N
77	20241217	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	55	2	2.63	21468095	9899	60.80	2150	2210	2100	2720	1470	2095	2168.71	1.40	0	-241	2181	2137	2111	2067	2041	2160	2090	5	625	100	1500	5	1	4950000	106	45.74	1.06	12	0.20	47.00	2033.00	2395	20240816	-10.23	2055	20231211	4.62	2395	-10.23	20240816	2060	4.37	20241209	2395	-10.23	20240816	2055	4.62	20231218	0.43	N	446190	100	4 억		69457	N	N	0	N	00	N
78	20241217	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	55	2	2.63	21468095	9899	60.80	2150	2210	2100	2720	1470	2095	2168.71	1.40	0	-241	2181	2137	2111	2067	2041	2160	2090	5	625	100	1500	5	1	4950000	106	45.74	1.06	12	0.20	47.00	2033.00	2395	20240816	-10.23	2055	20231211	4.62	2395	-10.23	20240816	2060	4.37	20241209	2395	-10.23	20240816	2055	4.62	20231218	0.43	N	446190	100	4 억		69457	N	N	0	N	00	N
79	20241217	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	55	2	2.63	12159315	5585	34.31	2150	2210	2100	2720	1470	2095	2177.14	1.40	0	-130	2181	2137	2111	2067	2041	2160	2090	5	625	100	1500	5	1	4950000	106	45.74	1.06	12	0.11	47.00	2033.00	2395	20240816	-10.23	2055	20231211	4.62	2395	-10.23	20240816	2060	4.37	20241209	2395	-10.23	20240816	2055	4.62	20231218	0.43	N	446190	100	4 억		69457	N	N	0	N	00	N
80	20241217	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	65	2	3.10	11965975	5495	33.75	2150	2210	2100	2720	1470	2095	2177.61	1.40	0	-43	2181	2137	2111	2067	2041	2160	2090	5	625	100	1500	5	1	4950000	107	45.96	1.06	12	0.11	47.00	2033.00	2395	20240816	-9.81	2055	20231211	5.11	2395	-9.81	20240816	2060	4.85	20241209	2395	-9.81	20240816	2055	5.11	20231218	0.43	N	446190	100	4 억		69457	N	N	0	N	00	N
81	20241217	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	55	2	2.63	2150	1	0.01	2150	2150	2150	2720	1470	2095	2150.00	1.40	0	0	2181	2137	2111	2067	2041	2160	2090	5	625	100	1500	5	1	4950000	106	45.74	1.06	12	0.00	47.00	2033.00	2395	20240816	-10.23	2055	20231211	4.62	2395	-10.23	20240816	2060	4.37	20241209	2395	-10.23	20240816	2055	4.62	20231218	0.43	N	446190	100	4 억		69457	N	N	0	N	00	N
82	20241216	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	34258810	16280	1312.90	2085	2155	2085	2715	1465	2090	2104.35	1.40	0	138	2130	2110	2095	2075	2060	2102	2067	5	625	100	1500	5	1	4950000	104	44.57	1.03	12	0.33	47.00	2033.00	2395	20240816	-12.53	2055	20231211	1.95	2395	-12.53	20240816	2060	1.70	20241209	2395	-12.53	20240816	2055	1.95	20231218	0.43	N	446190	100	4 억		69319	N	N	0	N	00	N
83	20241216	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	25	2	1.20	34124355	16216	1307.74	2085	2155	2085	2715	1465	2090	2104.36	1.40	0	143	2130	2110	2095	2075	2060	2102	2067	5	625	100	1500	5	1	4950000	105	45.00	1.04	12	0.33	47.00	2033.00	2395	20240816	-11.69	2055	20231211	2.92	2395	-11.69	20240816	2060	2.67	20241209	2395	-11.69	20240816	2055	2.92	20231218	0.43	N	446190	100	4 억		69319	N	N	0	N	00	N
84	20241216	141302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	25	2	1.20	34035640	16174	1304.35	2085	2155	2085	2715	1465	2090	2104.34	1.40	0	144	2130	2110	2095	2075	2060	2102	2067	5	625	100	1500	5	1	4950000	105	45.00	1.04	12	0.33	47.00	2033.00	2395	20240816	-11.69	2055	20231211	2.92	2395	-11.69	20240816	2060	2.67	20241209	2395	-11.69	20240816	2055	2.92	20231218	0.43	N	446190	100	4 억		69319	N	N	0	N	00	N
85	20241216	131304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	25	2	1.20	34035640	16174	1304.35	2085	2155	2085	2715	1465	2090	2104.34	1.40	0	144	2130	2110	2095	2075	2060	2102	2067	5	625	100	1500	5	1	4950000	105	45.00	1.04	12	0.33	47.00	2033.00	2395	20240816	-11.69	2055	20231211	2.92	2395	-11.69	20240816	2060	2.67	20241209	2395	-11.69	20240816	2055	2.92	20231218	0.43	N	446190	100	4 억		69319	N	N	0	N	00	N
86	20241216	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	33871025	16096	1298.06	2085	2155	2085	2715	1465	2090	2104.31	1.40	0	164	2130	2110	2095	2075	2060	2102	2067	5	625	100	1500	5	1	4950000	104	44.89	1.04	12	0.33	47.00	2033.00	2395	20240816	-11.90	2055	20231211	2.68	2395	-11.90	20240816	2060	2.43	20241209	2395	-11.90	20240816	2055	2.68	20231218	0.43	N	446190	100	4 억		69319	N	N	0	N	00	N
87	20241216	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	40	2	1.91	18974415	8995	725.40	2085	2155	2085	2715	1465	2090	2109.44	1.40	0	164	2130	2110	2095	2075	2060	2102	2067	5	625	100	1500	5	1	4950000	105	45.32	1.05	12	0.18	47.00	2033.00	2395	20240816	-11.06	2055	20231211	3.65	2395	-11.06	20240816	2060	3.40	20241209	2395	-11.06	20240816	2055	3.65	20231218	0.43	N	446190	100	4 억		69319	N	N	0	N	00	N
88	20241216	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	5881420	2802	225.97	2085	2110	2085	2715	1465	2090	2099.01	1.40	0	69	2130	2110	2095	2075	2060	2102	2067	5	625	100	1500	5	1	4950000	104	44.89	1.04	12	0.06	47.00	2033.00	2395	20240816	-11.90	2055	20231211	2.68	2395	-11.90	20240816	2060	2.43	20241209	2395	-11.90	20240816	2055	2.68	20231218	0.43	N	446190	100	4 억		69319	N	N	0	N	00	N
89	20241216	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	414915	199	16.05	2085	2085	2085	2715	1465	2090	2085.00	1.40	0	0	2130	2110	2095	2075	2060	2102	2067	5	625	100	1500	5	1	4950000	103	44.36	1.03	12	0.00	47.00	2033.00	2395	20240816	-12.94	2055	20231211	1.46	2395	-12.94	20240816	2060	1.21	20241209	2395	-12.94	20240816	2055	1.46	20231218	0.43	N	446190	100	4 억		69319	N	N	0	N	00	N
90	20241213	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	2595690	1240	49.54	2115	2115	2080	2700	1460	2080	2093.30	1.40	0	-239	2133	2106	2093	2066	2053	2100	2060	5	620	100	1490	5	1	4950000	103	44.47	1.03	12	0.03	47.00	2033.00	2395	20240816	-12.73	2055	20231211	1.70	2395	-12.73	20240816	2060	1.46	20241209	2395	-12.73	20240816	2055	1.70	20231218	0.43	N	446190	100	4 억		69338	N	N	0	N	00	N
91	20241213	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	2509900	1199	47.90	2115	2115	2080	2700	1460	2080	2093.33	1.40	0	-274	2133	2106	2093	2066	2053	2100	2060	5	620	100	1490	5	1	4950000	104	44.57	1.03	12	0.02	47.00	2033.00	2395	20240816	-12.53	2055	20231211	1.95	2395	-12.53	20240816	2060	1.70	20241209	2395	-12.53	20240816	2055	1.95	20231218	0.43	N	446190	100	4 억		69338	N	N	0	N	00	N
92	20241213	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	1726000	825	32.96	2115	2115	2080	2700	1460	2080	2092.12	1.40	0	-447	2133	2106	2093	2066	2053	2100	2060	5	620	100	1490	5	1	4950000	103	44.47	1.03	12	0.02	47.00	2033.00	2395	20240816	-12.73	2055	20231211	1.70	2395	-12.73	20240816	2060	1.46	20241209	2395	-12.73	20240816	2055	1.70	20231218	0.43	N	446190	100	4 억		69338	N	N	0	N	00	N
93	20241213	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	1233735	590	23.57	2115	2115	2090	2700	1460	2080	2091.08	1.40	0	-461	2133	2106	2093	2066	2053	2100	2060	5	620	100	1490	5	1	4950000	103	44.47	1.03	12	0.01	47.00	2033.00	2395	20240816	-12.73	2055	20231211	1.70	2395	-12.73	20240816	2060	1.46	20241209	2395	-12.73	20240816	2055	1.70	20231218	0.43	N	446190	100	4 억		69338	N	N	0	N	00	N
94	20241213	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	710720	340	13.58	2115	2115	2090	2700	1460	2080	2090.35	1.40	0	-317	2133	2106	2093	2066	2053	2100	2060	5	620	100	1490	5	1	4950000	103	44.47	1.03	12	0.01	47.00	2033.00	2395	20240816	-12.73	2055	20231211	1.70	2395	-12.73	20240816	2060	1.46	20241209	2395	-12.73	20240816	2055	1.70	20231218	0.43	N	446190	100	4 억		69338	N	N	0	N	00	N
95	20241213	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	413940	198	7.91	2115	2115	2090	2700	1460	2080	2090.61	1.40	0	-175	2133	2106	2093	2066	2053	2100	2060	5	620	100	1490	5	1	4950000	103	44.47	1.03	12	0.00	47.00	2033.00	2395	20240816	-12.73	2055	20231211	1.70	2395	-12.73	20240816	2060	1.46	20241209	2395	-12.73	20240816	2055	1.70	20231218	0.43	N	446190	100	4 억		69338	N	N	0	N	00	N
96	20241213	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	48155	23	0.92	2115	2115	2090	2700	1460	2080	2093.70	1.40	0	-22	2133	2106	2093	2066	2053	2100	2060	5	620	100	1490	5	1	4950000	103	44.47	1.03	12	0.00	47.00	2033.00	2395	20240816	-12.73	2055	20231211	1.70	2395	-12.73	20240816	2060	1.46	20241209	2395	-12.73	20240816	2055	1.70	20231218	0.43	N	446190	100	4 억		69338	N	N	0	N	00	N
97	20241213	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	35	2	1.68	2115	1	0.04	2115	2115	2115	2700	1460	2080	2115.00	1.40	0	0	2133	2106	2093	2066	2053	2100	2060	5	620	100	1490	5	1	4950000	105	45.00	1.04	12	0.00	47.00	2033.00	2395	20240816	-11.69	2055	20231211	2.92	2395	-11.69	20240816	2060	2.67	20241209	2395	-11.69	20240816	2055	2.92	20231218	0.43	N	446190	100	4 억		69338	N	N	0	N	00	N
98	20241212	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	5225865	2503	440.67	2120	2120	2080	2710	1460	2085	2087.84	1.41	0	-1062	2105	2095	2080	2070	2055	2087	2062	5	625	100	1500	5	1	4950000	103	44.26	1.02	12	0.05	47.00	2033.00	2395	20240816	-13.15	2055	20231211	1.22	2395	-13.15	20240816	2060	0.97	20241209	2395	-13.15	20240816	2055	1.22	20231218	0.43	N	446190	100	4 억		69860	N	N	0	N	00	N
99	20241212	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	4385540	2099	369.54	2120	2120	2080	2710	1460	2085	2089.35	1.41	0	-659	2105	2095	2080	2070	2055	2087	2062	5	625	100	1500	5	1	4950000	103	44.36	1.03	12	0.04	47.00	2033.00	2395	20240816	-12.94	2055	20231211	1.46	2395	-12.94	20240816	2060	1.21	20241209	2395	-12.94	20240816	2055	1.46	20231218	0.43	N	446190	100	4 억		69860	N	N	0	N	00	N
100	20241212	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	4373055	2093	368.49	2120	2120	2080	2710	1460	2085	2089.37	1.41	0	-654	2105	2095	2080	2070	2055	2087	2062	5	625	100	1500	5	1	4950000	103	44.26	1.02	12	0.04	47.00	2033.00	2395	20240816	-13.15	2055	20231211	1.22	2395	-13.15	20240816	2060	0.97	20241209	2395	-13.15	20240816	2055	1.22	20231218	0.43	N	446190	100	4 억		69860	N	N	0	N	00	N
101	20241212	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	3193700	1527	268.84	2120	2120	2085	2710	1460	2085	2091.49	1.41	0	-465	2105	2095	2080	2070	2055	2087	2062	5	625	100	1500	5	1	4950000	103	44.36	1.03	12	0.03	47.00	2033.00	2395	20240816	-12.94	2055	20231211	1.46	2395	-12.94	20240816	2060	1.21	20241209	2395	-12.94	20240816	2055	1.46	20231218	0.43	N	446190	100	4 억		69860	N	N	0	N	00	N
102	20241212	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2759980	1319	232.22	2120	2120	2085	2710	1460	2085	2092.48	1.41	0	-321	2105	2095	2080	2070	2055	2087	2062	5	625	100	1500	5	1	4950000	103	44.36	1.03	12	0.03	47.00	2033.00	2395	20240816	-12.94	2055	20231211	1.46	2395	-12.94	20240816	2060	1.21	20241209	2395	-12.94	20240816	2055	1.46	20231218	0.43	N	446190	100	4 억		69860	N	N	0	N	00	N
103	20241212	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2468080	1179	207.57	2120	2120	2085	2710	1460	2085	2093.37	1.41	0	-181	2105	2095	2080	2070	2055	2087	2062	5	625	100	1500	5	1	4950000	103	44.36	1.03	12	0.02	47.00	2033.00	2395	20240816	-12.94	2055	20231211	1.46	2395	-12.94	20240816	2060	1.21	20241209	2395	-12.94	20240816	2055	1.46	20231218	0.43	N	446190	100	4 억		69860	N	N	0	N	00	N
104	20241212	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1226845	586	103.17	2120	2120	2085	2710	1460	2085	2093.59	1.41	0	-71	2105	2095	2080	2070	2055	2087	2062	5	625	100	1500	5	1	4950000	103	44.36	1.03	12	0.01	47.00	2033.00	2395	20240816	-12.94	2055	20231211	1.46	2395	-12.94	20240816	2060	1.21	20241209	2395	-12.94	20240816	2055	1.46	20231218	0.43	N	446190	100	4 억		69860	N	N	0	N	00	N
105	20241212	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	35	2	1.68	2120	1	0.18	2120	2120	2120	2710	1460	2085	2120.00	1.41	0	0	2105	2095	2080	2070	2055	2087	2062	5	625	100	1500	5	1	4950000	105	45.11	1.04	12	0.00	47.00	2033.00	2395	20240816	-11.48	2055	20231211	3.16	2395	-11.48	20240816	2060	2.91	20241209	2395	-11.48	20240816	2055	3.16	20231218	0.43	N	446190	100	4 억		69860	N	N	0	N	00	N
106	20241211	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	1178640	568	24.10	2090	2090	2065	2715	1465	2090	2075.07	1.41	0	-200	2096	2092	2086	2082	2076	2095	2085	5	625	100	1500	5	1	4950000	103	44.36	1.03	12	0.01	47.00	2033.00	2395	20240816	-12.94	2055	20231211	1.46	2395	-12.94	20240816	2060	1.21	20241209	2395	-12.94	20240816	2055	1.46	20231211	0.43	N	446190	100	4 억		69821	N	N	0	N	00	N
107	20241211	151151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	1164045	561	23.80	2090	2090	2065	2715	1465	2090	2074.95	1.41	0	-193	2096	2092	2086	2082	2076	2095	2085	5	625	100	1500	5	1	4950000	103	44.26	1.02	12	0.01	47.00	2033.00	2395	20240816	-13.15	2055	20231211	1.22	2395	-13.15	20240816	2060	0.97	20241209	2395	-13.15	20240816	2055	1.22	20231211	0.43	N	446190	100	4 억		69821	N	N	0	N	00	N
108	20241211	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-25	5	-1.20	702300	338	14.34	2090	2090	2065	2715	1465	2090	2077.81	1.41	0	-78	2096	2092	2086	2082	2076	2095	2085	5	625	100	1500	5	1	4950000	102	43.94	1.02	12	0.01	47.00	2033.00	2395	20240816	-13.78	2055	20231211	0.49	2395	-13.78	20240816	2060	0.24	20241209	2395	-13.78	20240816	2055	0.49	20231211	0.43	N	446190	100	4 억		69821	N	N	0	N	00	N
109	20241211	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	433695	208	8.82	2090	2090	2080	2715	1465	2090	2085.07	1.41	0	51	2096	2092	2086	2082	2076	2095	2085	5	625	100	1500	5	1	4950000	103	44.26	1.02	12	0.00	47.00	2033.00	2395	20240816	-13.15	2055	20231211	1.22	2395	-13.15	20240816	2060	0.97	20241209	2395	-13.15	20240816	2055	1.22	20231211	0.43	N	446190	100	4 억		69821	N	N	0	N	00	N
110	20241211	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	431615	207	8.78	2090	2090	2085	2715	1465	2090	2085.10	1.41	0	51	2096	2092	2086	2082	2076	2095	2085	5	625	100	1500	5	1	4950000	103	44.36	1.03	12	0.00	47.00	2033.00	2395	20240816	-12.94	2055	20231211	1.46	2395	-12.94	20240816	2060	1.21	20241209	2395	-12.94	20240816	2055	1.46	20231211	0.43	N	446190	100	4 억		69821	N	N	0	N	00	N
111	20241211	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	252305	121	5.13	2090	2090	2085	2715	1465	2090	2085.17	1.41	0	0	2096	2092	2086	2082	2076	2095	2085	5	625	100	1500	5	1	4950000	103	44.36	1.03	12	0.00	47.00	2033.00	2395	20240816	-12.94	2055	20231211	1.46	2395	-12.94	20240816	2060	1.21	20241209	2395	-12.94	20240816	2055	1.46	20231211	0.43	N	446190	100	4 억		69821	N	N	0	N	00	N
112	20241211	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	4180	2	0.08	2090	2090	2090	2715	1465	2090	2090.00	1.41	0	0	2096	2092	2086	2082	2076	2095	2085	5	625	100	1500	5	1	4950000	103	44.47	1.03	12	0.00	47.00	2033.00	2395	20240816	-12.73	2055	20231211	1.70	2395	-12.73	20240816	2060	1.46	20241209	2395	-12.73	20240816	2055	1.70	20231211	0.43	N	446190	100	4 억		69821	N	N	0	N	00	N
113	20241211	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	2090	1	0.04	2090	2090	2090	2715	1465	2090	2090.00	1.41	0	0	2096	2092	2086	2082	2076	2095	2085	5	625	100	1500	5	1	4950000	103	44.47	1.03	12	0.00	47.00	2033.00	2395	20240816	-12.73	2055	20231211	1.70	2395	-12.73	20240816	2060	1.46	20241209	2395	-12.73	20240816	2055	1.70	20231211	0.43	N	446190	100	4 억		69821	N	N	0	N	00	N
114	20241210	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	4916340	2357	19.90	2085	2090	2080	2710	1460	2085	2085.85	1.41	0	426	2188	2136	2098	2046	2008	2117	2027	5	625	100	1500	5	1	4950000	103	44.47	1.03	12	0.05	47.00	2033.00	2395	20240816	-12.73	2055	20231211	1.70	2395	-12.73	20240816	2060	1.46	20241209	2395	-12.73	20240816	2055	1.70	20231211	0.43	N	446190	100	4 억		69793	N	N	0	N	00	N
115	20241210	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	4872455	2336	19.72	2085	2090	2080	2710	1460	2085	2085.81	1.41	0	417	2188	2136	2098	2046	2008	2117	2027	5	625	100	1500	5	1	4950000	103	44.47	1.03	12	0.05	47.00	2033.00	2395	20240816	-12.73	2055	20231211	1.70	2395	-12.73	20240816	2060	1.46	20241209	2395	-12.73	20240816	2055	1.70	20231211	0.43	N	446190	100	4 억		69793	N	N	0	N	00	N
116	20241210	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	4264020	2044	17.26	2085	2090	2085	2710	1460	2085	2086.12	1.41	0	420	2188	2136	2098	2046	2008	2117	2027	5	625	100	1500	5	1	4950000	103	44.47	1.03	12	0.04	47.00	2033.00	2395	20240816	-12.73	2055	20231211	1.70	2395	-12.73	20240816	2060	1.46	20241209	2395	-12.73	20240816	2055	1.70	20231211	0.43	N	446190	100	4 억		69793	N	N	0	N	00	N
117	20241210	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	3960970	1899	16.03	2085	2090	2085	2710	1460	2085	2085.82	1.41	0	320	2188	2136	2098	2046	2008	2117	2027	5	625	100	1500	5	1	4950000	103	44.47	1.03	12	0.04	47.00	2033.00	2395	20240816	-12.73	2055	20231211	1.70	2395	-12.73	20240816	2060	1.46	20241209	2395	-12.73	20240816	2055	1.70	20231211	0.43	N	446190	100	4 억		69793	N	N	0	N	00	N
118	20241210	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	3729035	1788	15.09	2085	2090	2085	2710	1460	2085	2085.59	1.41	0	209	2188	2136	2098	2046	2008	2117	2027	5	625	100	1500	5	1	4950000	103	44.47	1.03	12	0.04	47.00	2033.00	2395	20240816	-12.73	2055	20231211	1.70	2395	-12.73	20240816	2060	1.46	20241209	2395	-12.73	20240816	2055	1.70	20231211	0.43	N	446190	100	4 억		69793	N	N	0	N	00	N
119	20241210	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	3522125	1689	14.26	2085	2090	2085	2710	1460	2085	2085.33	1.41	0	110	2188	2136	2098	2046	2008	2117	2027	5	625	100	1500	5	1	4950000	103	44.47	1.03	12	0.03	47.00	2033.00	2395	20240816	-12.73	2055	20231211	1.70	2395	-12.73	20240816	2060	1.46	20241209	2395	-12.73	20240816	2055	1.70	20231211	0.43	N	446190	100	4 억		69793	N	N	0	N	00	N
120	20241210	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	3354930	1609	13.58	2085	2090	2085	2710	1460	2085	2085.10	1.41	0	31	2188	2136	2098	2046	2008	2117	2027	5	625	100	1500	5	1	4950000	103	44.47	1.03	12	0.03	47.00	2033.00	2395	20240816	-12.73	2055	20231211	1.70	2395	-12.73	20240816	2060	1.46	20241209	2395	-12.73	20240816	2055	1.70	20231211	0.43	N	446190	100	4 억		69793	N	N	0	N	00	N
121	20241210	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2850350	1367	11.54	2085	2090	2085	2710	1460	2085	2085.11	1.41	0	31	2188	2136	2098	2046	2008	2117	2027	5	625	100	1500	5	1	4950000	103	44.36	1.03	12	0.03	47.00	2033.00	2395	20240816	-12.94	2055	20231211	1.46	2395	-12.94	20240816	2060	1.21	20241209	2395	-12.94	20240816	2055	1.46	20231211	0.43	N	446190	100	4 억		69793	N	N	0	N	00	N
122	20241209	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	24525635	11845	78.51	2150	2150	2060	2710	1460	2085	2070.55	1.40	0	668	2151	2117	2096	2062	2041	2107	2052	5	625	100	1500	5	1	4950000	103	44.36	1.03	12	0.24	47.00	2033.00	2395	20240816	-12.94	2055	20231211	1.46	2395	-12.94	20240816	2060	1.21	20241209	2395	-12.94	20240816	2055	1.46	20231211	0.43	N	446190	100	4 억		69264	N	N	0	N	00	N
123	20241209	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	24259275	11717	77.66	2150	2150	2060	2710	1460	2085	2070.43	1.40	0	654	2151	2117	2096	2062	2041	2107	2052	5	625	100	1500	5	1	4950000	103	44.36	1.03	12	0.24	47.00	2033.00	2395	20240816	-12.94	2055	20231211	1.46	2395	-12.94	20240816	2060	1.21	20241209	2395	-12.94	20240816	2055	1.46	20231211	0.43	N	446190	100	4 억		69264	N	N	0	N	00	N
124	20241209	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	23794870	11494	76.18	2150	2150	2060	2710	1460	2085	2070.20	1.40	0	549	2151	2117	2096	2062	2041	2107	2052	5	625	100	1500	5	1	4950000	103	44.26	1.02	12	0.23	47.00	2033.00	2395	20240816	-13.15	2055	20231211	1.22	2395	-13.15	20240816	2060	0.97	20241209	2395	-13.15	20240816	2055	1.22	20231211	0.43	N	446190	100	4 억		69264	N	N	0	N	00	N
125	20241209	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	20492935	9899	65.61	2150	2150	2060	2710	1460	2085	2070.20	1.40	0	468	2151	2117	2096	2062	2041	2107	2052	5	625	100	1500	5	1	4950000	102	44.04	1.02	12	0.20	47.00	2033.00	2395	20240816	-13.57	2055	20231211	0.73	2395	-13.57	20240816	2060	0.49	20241209	2395	-13.57	20240816	2055	0.73	20231211	0.43	N	446190	100	4 억		69264	N	N	0	N	00	N
126	20241209	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	19344075	9343	61.93	2150	2150	2060	2710	1460	2085	2070.44	1.40	0	464	2151	2117	2096	2062	2041	2107	2052	5	625	100	1500	5	1	4950000	102	44.04	1.02	12	0.19	47.00	2033.00	2395	20240816	-13.57	2055	20231211	0.73	2395	-13.57	20240816	2060	0.49	20241209	2395	-13.57	20240816	2055	0.73	20231211	0.43	N	446190	100	4 억		69264	N	N	0	N	00	N
127	20241209	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	18027545	8706	57.71	2150	2150	2060	2710	1460	2085	2070.70	1.40	0	402	2151	2117	2096	2062	2041	2107	2052	5	625	100	1500	5	1	4950000	102	44.04	1.02	12	0.18	47.00	2033.00	2395	20240816	-13.57	2055	20231211	0.73	2395	-13.57	20240816	2060	0.49	20241209	2395	-13.57	20240816	2055	0.73	20231211	0.43	N	446190	100	4 억		69264	N	N	0	N	00	N
128	20241209	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-20	5	-0.96	13768690	6647	44.06	2150	2150	2060	2710	1460	2085	2071.41	1.40	0	530	2151	2117	2096	2062	2041	2107	2052	5	625	100	1500	5	1	4950000	102	43.94	1.02	12	0.13	47.00	2033.00	2395	20240816	-13.78	2055	20231211	0.49	2395	-13.78	20240816	2060	0.24	20241209	2395	-13.78	20240816	2055	0.49	20231211	0.43	N	446190	100	4 억		69264	N	N	0	N	00	N
129	20241209	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	1501075	723	4.79	2150	2150	2075	2710	1460	2085	2076.18	1.40	0	0	2151	2117	2096	2062	2041	2107	2052	5	625	100	1500	5	1	4950000	103	44.15	1.02	12	0.01	47.00	2033.00	2395	20240816	-13.36	2055	20231211	0.97	2395	-13.36	20240816	2070	0.24	20240111	2395	-13.36	20240816	2055	0.97	20231211	0.43	N	446190	100	4 억		69264	N	N	0	N	00	N
130	20241206	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-25	5	-1.18	31508655	15087	3011.38	2130	2130	2075	2740	1480	2110	2088.46	1.39	0	399	2183	2146	2123	2086	2063	2135	2075	5	630	100	1510	5	1	4950000	103	44.36	1.03	12	0.30	47.00	2033.00	2395	20240816	-12.94	2055	20231129	1.46	2395	-12.94	20240816	2070	0.72	20240111	2395	-12.94	20240816	2055	1.46	20231211	0.43	N	446190	100	4 억		68865	N	N	0	N	00	N
131	20241206	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	29810140	14276	2849.50	2130	2130	2075	2740	1480	2110	2088.13	1.39	0	702	2183	2146	2123	2086	2063	2135	2075	5	630	100	1510	5	1	4950000	104	44.68	1.03	12	0.29	47.00	2033.00	2395	20240816	-12.32	2055	20231129	2.19	2395	-12.32	20240816	2070	1.45	20240111	2395	-12.32	20240816	2055	2.19	20231211	0.43	N	446190	100	4 억		68865	N	N	0	N	00	N
132	20241206	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-25	5	-1.18	29724640	14235	2841.32	2130	2130	2075	2740	1480	2110	2088.14	1.39	0	668	2183	2146	2123	2086	2063	2135	2075	5	630	100	1510	5	1	4950000	103	44.36	1.03	12	0.29	47.00	2033.00	2395	20240816	-12.94	2055	20231129	1.46	2395	-12.94	20240816	2070	0.72	20240111	2395	-12.94	20240816	2055	1.46	20231211	0.43	N	446190	100	4 억		68865	N	N	0	N	00	N
133	20241206	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-30	5	-1.42	25941105	12416	2478.24	2130	2130	2080	2740	1480	2110	2089.33	1.39	0	407	2183	2146	2123	2086	2063	2135	2075	5	630	100	1510	5	1	4950000	103	44.26	1.02	12	0.25	47.00	2033.00	2395	20240816	-13.15	2055	20231129	1.22	2395	-13.15	20240816	2070	0.48	20240111	2395	-13.15	20240816	2055	1.22	20231211	0.43	N	446190	100	4 억		68865	N	N	0	N	00	N
134	20241206	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	25895345	12394	2473.85	2130	2130	2080	2740	1480	2110	2089.35	1.39	0	407	2183	2146	2123	2086	2063	2135	2075	5	630	100	1510	5	1	4950000	104	44.79	1.04	12	0.25	47.00	2033.00	2395	20240816	-12.11	2055	20231129	2.43	2395	-12.11	20240816	2070	1.69	20240111	2395	-12.11	20240816	2055	2.43	20231211	0.43	N	446190	100	4 억		68865	N	N	0	N	00	N
135	20241206	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	21732240	10393	2074.45	2130	2130	2080	2740	1480	2110	2091.05	1.39	0	408	2183	2146	2123	2086	2063	2135	2075	5	630	100	1510	5	1	4950000	104	44.89	1.04	12	0.21	47.00	2033.00	2395	20240816	-11.90	2055	20231129	2.68	2395	-11.90	20240816	2070	1.93	20240111	2395	-11.90	20240816	2055	2.68	20231211	0.43	N	446190	100	4 억		68865	N	N	0	N	00	N
136	20241206	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-25	5	-1.18	11093915	5332	1064.27	2130	2130	2080	2740	1480	2110	2080.63	1.39	0	3332	2183	2146	2123	2086	2063	2135	2075	5	630	100	1510	5	1	4950000	103	44.36	1.03	12	0.11	47.00	2033.00	2395	20240816	-12.94	2055	20231129	1.46	2395	-12.94	20240816	2070	0.72	20240111	2395	-12.94	20240816	2055	1.46	20231211	0.43	N	446190	100	4 억		68865	N	N	0	N	00	N
137	20241206	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	4260	2	0.40	2130	2130	2130	2740	1480	2110	2130.00	1.39	0	0	2183	2146	2123	2086	2063	2135	2075	5	630	100	1510	5	1	4950000	105	45.32	1.05	12	0.00	47.00	2033.00	2395	20240816	-11.06	2055	20231129	3.65	2395	-11.06	20240816	2070	2.90	20240111	2395	-11.06	20240816	2055	3.65	20231211	0.43	N	446190	100	4 억		68865	N	N	0	N	00	N
138	20241205	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	1056305	501	2.79	2160	2160	2100	2740	1480	2110	2108.39	1.39	0	-6	2173	2141	2118	2086	2063	2130	2075	5	630	100	1510	5	1	4950000	104	44.89	1.04	12	0.01	47.00	2033.00	2395	20240816	-11.90	2055	20231129	2.68	2395	-11.90	20240816	2070	1.93	20240111	2395	-11.90	20240816	2055	2.68	20231211	0.43	N	446190	100	4 억		68871	N	N	0	N	00	N
139	20241205	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	825205	391	2.18	2160	2160	2100	2740	1480	2110	2110.50	1.39	0	-6	2173	2141	2118	2086	2063	2130	2075	5	630	100	1510	5	1	4950000	104	44.68	1.03	12	0.01	47.00	2033.00	2395	20240816	-12.32	2055	20231129	2.19	2395	-12.32	20240816	2070	1.45	20240111	2395	-12.32	20240816	2055	2.19	20231211	0.43	N	446190	100	4 억		68871	N	N	0	N	00	N
140	20241205	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	378890	179	1.00	2160	2160	2105	2740	1480	2110	2116.70	1.39	0	-15	2173	2141	2118	2086	2063	2130	2075	5	630	100	1510	5	1	4950000	104	44.79	1.04	12	0.00	47.00	2033.00	2395	20240816	-12.11	2055	20231129	2.43	2395	-12.11	20240816	2070	1.69	20240111	2395	-12.11	20240816	2055	2.43	20231211	0.43	N	446190	100	4 억		68871	N	N	0	N	00	N
141	20241205	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	146840	69	0.38	2160	2160	2115	2740	1480	2110	2128.12	1.39	0	-4	2173	2141	2118	2086	2063	2130	2075	5	630	100	1510	5	1	4950000	105	45.00	1.04	12	0.00	47.00	2033.00	2395	20240816	-11.69	2055	20231129	2.92	2395	-11.69	20240816	2070	2.17	20240111	2395	-11.69	20240816	2055	2.92	20231211	0.43	N	446190	100	4 억		68871	N	N	0	N	00	N
142	20241205	121206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	146840	69	0.38	2160	2160	2115	2740	1480	2110	2128.12	1.39	0	-4	2173	2141	2118	2086	2063	2130	2075	5	630	100	1510	5	1	4950000	105	45.00	1.04	12	0.00	47.00	2033.00	2395	20240816	-11.69	2055	20231129	2.92	2395	-11.69	20240816	2070	2.17	20240111	2395	-11.69	20240816	2055	2.92	20231211	0.43	N	446190	100	4 억		68871	N	N	0	N	00	N
143	20241205	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	134150	63	0.35	2160	2160	2120	2740	1480	2110	2129.37	1.39	0	-4	2173	2141	2118	2086	2063	2130	2075	5	630	100	1510	5	1	4950000	105	45.21	1.05	12	0.00	47.00	2033.00	2395	20240816	-11.27	2055	20231129	3.41	2395	-11.27	20240816	2070	2.66	20240111	2395	-11.27	20240816	2055	3.41	20231211	0.43	N	446190	100	4 억		68871	N	N	0	N	00	N
144	20241205	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	134150	63	0.35	2160	2160	2120	2740	1480	2110	2129.37	1.39	0	-4	2173	2141	2118	2086	2063	2130	2075	5	630	100	1510	5	1	4950000	105	45.21	1.05	12	0.00	47.00	2033.00	2395	20240816	-11.27	2055	20231129	3.41	2395	-11.27	20240816	2070	2.66	20240111	2395	-11.27	20240816	2055	3.41	20231211	0.43	N	446190	100	4 억		68871	N	N	0	N	00	N
145	20241205	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	25	2	1.18	4295	2	0.01	2160	2160	2135	2740	1480	2110	2147.50	1.39	0	0	2173	2141	2118	2086	2063	2130	2075	5	630	100	1510	5	1	4950000	106	45.43	1.05	12	0.00	47.00	2033.00	2395	20240816	-10.86	2055	20231129	3.89	2395	-10.86	20240816	2070	3.14	20240111	2395	-10.86	20240816	2055	3.89	20231211	0.43	N	446190	100	4 억		68871	N	N	0	N	00	N
146	20241204	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	37773800	17949	1150.58	2150	2150	2095	2765	1495	2130	2104.51	1.39	0	-87	2213	2171	2138	2096	2063	2155	2080	5	635	100	1530	5	1	4950000	104	44.89	1.04	12	0.36	47.00	2033.00	2395	20240816	-11.90	2055	20231129	2.68	2395	-11.90	20240816	2070	1.93	20240111	2395	-11.90	20240816	2055	2.68	20231211	0.43	N	446190	100	4 억		68958	N	N	0	N	00	N
147	20241204	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-25	5	-1.17	37748480	17937	1149.81	2150	2150	2095	2765	1495	2130	2104.50	1.39	0	-87	2213	2171	2138	2096	2063	2155	2080	5	635	100	1530	5	1	4950000	104	44.79	1.04	12	0.36	47.00	2033.00	2395	20240816	-12.11	2055	20231129	2.43	2395	-12.11	20240816	2070	1.69	20240111	2395	-12.11	20240816	2055	2.43	20231211	0.43	N	446190	100	4 억		68958	N	N	0	N	00	N
148	20241204	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-25	5	-1.17	28471425	13522	866.79	2150	2150	2095	2765	1495	2130	2105.56	1.39	0	-62	2213	2171	2138	2096	2063	2155	2080	5	635	100	1530	5	1	4950000	104	44.79	1.04	12	0.27	47.00	2033.00	2395	20240816	-12.11	2055	20231129	2.43	2395	-12.11	20240816	2070	1.69	20240111	2395	-12.11	20240816	2055	2.43	20231211	0.43	N	446190	100	4 억		68958	N	N	0	N	00	N
149	20241204	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-25	5	-1.17	28412600	13494	865.00	2150	2150	2095	2765	1495	2130	2105.57	1.39	0	-62	2213	2171	2138	2096	2063	2155	2080	5	635	100	1530	5	1	4950000	104	44.79	1.04	12	0.27	47.00	2033.00	2395	20240816	-12.11	2055	20231129	2.43	2395	-12.11	20240816	2070	1.69	20240111	2395	-12.11	20240816	2055	2.43	20231211	0.43	N	446190	100	4 억		68958	N	N	0	N	00	N
150	20241204	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-25	5	-1.17	27362995	12993	832.88	2150	2150	2100	2765	1495	2130	2105.98	1.39	0	-62	2213	2171	2138	2096	2063	2155	2080	5	635	100	1530	5	1	4950000	104	44.79	1.04	12	0.26	47.00	2033.00	2395	20240816	-12.11	2055	20231129	2.43	2395	-12.11	20240816	2070	1.69	20240111	2395	-12.11	20240816	2055	2.43	20231211	0.43	N	446190	100	4 억		68958	N	N	0	N	00	N
151	20241204	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-30	5	-1.41	27352470	12988	832.56	2150	2150	2100	2765	1495	2130	2105.98	1.39	0	-62	2213	2171	2138	2096	2063	2155	2080	5	635	100	1530	5	1	4950000	104	44.68	1.03	12	0.26	47.00	2033.00	2395	20240816	-12.32	2055	20231129	2.19	2395	-12.32	20240816	2070	1.45	20240111	2395	-12.32	20240816	2055	2.19	20231211	0.43	N	446190	100	4 억		68958	N	N	0	N	00	N
152	20241204	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	25721550	12212	782.82	2150	2150	2100	2765	1495	2130	2106.25	1.39	0	-3	2213	2171	2138	2096	2063	2155	2080	5	635	100	1530	5	1	4950000	105	45.21	1.05	12	0.25	47.00	2033.00	2395	20240816	-11.27	2055	20231129	3.41	2395	-11.27	20240816	2070	2.66	20240111	2395	-11.27	20240816	2055	3.41	20231211	0.43	N	446190	100	4 억		68958	N	N	0	N	00	N
153	20241204	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	8575	4	0.26	2150	2150	2130	2765	1495	2130	2143.75	1.39	0	0	2213	2171	2138	2096	2063	2155	2080	5	635	100	1530	5	1	4950000	105	45.32	1.05	12	0.00	47.00	2033.00	2395	20240816	-11.06	2055	20231129	3.65	2395	-11.06	20240816	2070	2.90	20240111	2395	-11.06	20240816	2055	3.65	20231211	0.43	N	446190	100	4 억		68958	N	N	0	N	00	N
154	20241203	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	3315970	1560	10.49	2180	2180	2105	2780	1500	2140	2125.62	1.39	0	16	2213	2176	2138	2101	2063	2157	2082	5	640	100	1540	5	1	4950000	105	45.32	1.05	12	0.03	47.00	2033.00	2395	20240816	-11.06	2050	20231124	3.90	2395	-11.06	20240816	2070	2.90	20240111	2395	-11.06	20240816	2055	3.65	20231211	0.43	N	446190	100	4 억		68942	N	N	0	N	00	N
155	20241203	151325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	2618640	1230	8.27	2180	2180	2110	2780	1500	2140	2128.98	1.39	0	34	2213	2176	2138	2101	2063	2157	2082	5	640	100	1540	5	1	4950000	106	45.43	1.05	12	0.02	47.00	2033.00	2395	20240816	-10.86	2050	20231124	4.15	2395	-10.86	20240816	2070	3.14	20240111	2395	-10.86	20240816	2055	3.89	20231211	0.43	N	446190	100	4 억		68942	N	N	0	N	00	N
156	20241203	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-30	5	-1.40	2603700	1223	8.22	2180	2180	2110	2780	1500	2140	2128.95	1.39	0	35	2213	2176	2138	2101	2063	2157	2082	5	640	100	1540	5	1	4950000	104	44.89	1.04	12	0.02	47.00	2033.00	2395	20240816	-11.90	2050	20231124	2.93	2395	-11.90	20240816	2070	1.93	20240111	2395	-11.90	20240816	2055	2.68	20231211	0.43	N	446190	100	4 억		68942	N	N	0	N	00	N
157	20241203	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	1547350	723	4.86	2180	2180	2140	2780	1500	2140	2140.18	1.39	0	35	2213	2176	2138	2101	2063	2157	2082	5	640	100	1540	5	1	4950000	106	45.53	1.05	12	0.01	47.00	2033.00	2395	20240816	-10.65	2050	20231124	4.39	2395	-10.65	20240816	2070	3.38	20240111	2395	-10.65	20240816	2055	4.14	20231211	0.43	N	446190	100	4 억		68942	N	N	0	N	00	N
158	20241203	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	449530	210	1.41	2180	2180	2140	2780	1500	2140	2140.62	1.39	0	-11	2213	2176	2138	2101	2063	2157	2082	5	640	100	1540	5	1	4950000	106	45.53	1.05	12	0.00	47.00	2033.00	2395	20240816	-10.65	2050	20231124	4.39	2395	-10.65	20240816	2070	3.38	20240111	2395	-10.65	20240816	2055	4.14	20231211	0.43	N	446190	100	4 억		68942	N	N	0	N	00	N
159	20241203	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	449530	210	1.41	2180	2180	2140	2780	1500	2140	2140.62	1.39	0	-11	2213	2176	2138	2101	2063	2157	2082	5	640	100	1540	5	1	4950000	106	45.53	1.05	12	0.00	47.00	2033.00	2395	20240816	-10.65	2050	20231124	4.39	2395	-10.65	20240816	2070	3.38	20240111	2395	-10.65	20240816	2055	4.14	20231211	0.43	N	446190	100	4 억		68942	N	N	0	N	00	N
160	20241203	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	267630	125	0.84	2180	2180	2140	2780	1500	2140	2141.04	1.39	0	-11	2213	2176	2138	2101	2063	2157	2082	5	640	100	1540	5	1	4950000	106	45.53	1.05	12	0.00	47.00	2033.00	2395	20240816	-10.65	2050	20231124	4.39	2395	-10.65	20240816	2070	3.38	20240111	2395	-10.65	20240816	2055	4.14	20231211	0.43	N	446190	100	4 억		68942	N	N	0	N	00	N
161	20241203	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	25	2	1.17	4345	2	0.01	2180	2180	2165	2780	1500	2140	2172.50	1.39	0	0	2213	2176	2138	2101	2063	2157	2082	5	640	100	1540	5	1	4950000	107	46.06	1.06	12	0.00	47.00	2033.00	2395	20240816	-9.60	2050	20231124	5.61	2395	-9.60	20240816	2070	4.59	20240111	2395	-9.60	20240816	2055	5.35	20231211	0.43	N	446190	100	4 억		68942	N	N	0	N	00	N
162	20241202	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-35	5	-1.61	31373505	14877	62.25	2175	2175	2100	2825	1525	2175	2108.86	1.40	0	-148	2225	2200	2155	2130	2085	2177	2107	5	650	100	1560	5	1	4950000	106	45.53	1.05	12	0.30	47.00	2033.00	2395	20240816	-10.65	2050	20231124	4.39	2395	-10.65	20240816	2070	3.38	20240111	2395	-10.65	20240816	2055	4.14	20231211	0.43	N	446190	100	4 억		69090	N	N	0	N	00	N
163	20241202	151416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-40	5	-1.84	28833785	13684	57.26	2175	2175	2100	2825	1525	2175	2107.12	1.40	0	-88	2225	2200	2155	2130	2085	2177	2107	5	650	100	1560	5	1	4950000	106	45.43	1.05	12	0.28	47.00	2033.00	2395	20240816	-10.86	2050	20231124	4.15	2395	-10.86	20240816	2070	3.14	20240111	2395	-10.86	20240816	2055	3.89	20231211	0.43	N	446190	100	4 억		69090	N	N	0	N	00	N
164	20241202	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-45	5	-2.07	28609585	13579	56.82	2175	2175	2100	2825	1525	2175	2106.90	1.40	0	-85	2225	2200	2155	2130	2085	2177	2107	5	650	100	1560	5	1	4950000	105	45.32	1.05	12	0.27	47.00	2033.00	2395	20240816	-11.06	2050	20231124	3.90	2395	-11.06	20240816	2070	2.90	20240111	2395	-11.06	20240816	2055	3.65	20231211	0.43	N	446190	100	4 억		69090	N	N	0	N	00	N
165	20241202	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-40	5	-1.84	27374980	12999	54.40	2175	2175	2100	2825	1525	2175	2105.93	1.40	0	-85	2225	2200	2155	2130	2085	2177	2107	5	650	100	1560	5	1	4950000	106	45.43	1.05	12	0.26	47.00	2033.00	2395	20240816	-10.86	2050	20231124	4.15	2395	-10.86	20240816	2070	3.14	20240111	2395	-10.86	20240816	2055	3.89	20231211	0.43	N	446190	100	4 억		69090	N	N	0	N	00	N
166	20241202	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-35	5	-1.61	27332280	12979	54.31	2175	2175	2100	2825	1525	2175	2105.88	1.40	0	-85	2225	2200	2155	2130	2085	2177	2107	5	650	100	1560	5	1	4950000	106	45.53	1.05	12	0.26	47.00	2033.00	2395	20240816	-10.65	2050	20231124	4.39	2395	-10.65	20240816	2070	3.38	20240111	2395	-10.65	20240816	2055	4.14	20231211	0.43	N	446190	100	4 억		69090	N	N	0	N	00	N
167	20241202	111144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-30	5	-1.38	27152520	12895	53.96	2175	2175	2100	2825	1525	2175	2105.66	1.40	0	-1	2225	2200	2155	2130	2085	2177	2107	5	650	100	1560	5	1	4950000	106	45.64	1.06	12	0.26	47.00	2033.00	2395	20240816	-10.44	2050	20231124	4.63	2395	-10.44	20240816	2070	3.62	20240111	2395	-10.44	20240816	2055	4.38	20231211	0.43	N	446190	100	4 억		69090	N	N	0	N	00	N
168	20241202	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	27131070	12885	53.92	2175	2175	2100	2825	1525	2175	2105.63	1.40	0	-1	2225	2200	2155	2130	2085	2177	2107	5	650	100	1560	5	1	4950000	107	45.85	1.06	12	0.26	47.00	2033.00	2395	20240816	-10.02	2050	20231124	5.12	2395	-10.02	20240816	2070	4.11	20240111	2395	-10.02	20240816	2055	4.87	20231211	0.43	N	446190	100	4 억		69090	N	N	0	N	00	N
169	20241202	091149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	1094005	503	2.10	2175	2175	2165	2825	1525	2175	2174.96	1.40	0	0	2225	2200	2155	2130	2085	2177	2107	5	650	100	1560	5	1	4950000	107	46.17	1.07	12	0.01	47.00	2033.00	2395	20240816	-9.39	2050	20231124	5.85	2395	-9.39	20240816	2070	4.83	20240111	2395	-9.39	20240816	2055	5.60	20231211	0.43	N	446190	100	4 억		69090	N	N	0	N	00	N