KissMeData/023460/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	160353	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
3	20241231	150354	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
4	20241231	140353	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
5	20241231	130353	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
6	20241231	120353	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
7	20241231	110352	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
8	20241231	100348	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
9	20241231	090354	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
10	20241230	160351	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
11	20241230	150354	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
12	20241230	140352	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
13	20241230	130353	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
14	20241230	120352	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
15	20241230	110353	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
16	20241230	100353	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
17	20241230	090354	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
18	20241227	160351	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
19	20241227	150350	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
20	20241227	140353	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
21	20241227	130353	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
22	20241227	120351	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
23	20241227	110351	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
24	20241227	100351	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
25	20241227	090353	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
26	20241226	160351	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
27	20241226	150349	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
28	20241226	140349	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
29	20241226	130350	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
30	20241226	120349	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
31	20241226	110349	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
32	20241226	100350	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
33	20241226	090350	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
34	20241224	160349	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
35	20241224	150349	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
36	20241224	140347	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
37	20241224	130348	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
38	20241224	120348	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
39	20241224	110349	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
40	20241224	100348	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
41	20241224	090350	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
42	20241223	160346	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
43	20241223	150348	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
44	20241223	140345	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
45	20241223	130346	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
46	20241223	120347	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
47	20241223	110346	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
48	20241223	100345	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
49	20241223	090346	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
50	20241220	160344	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
51	20241220	150345	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
52	20241220	140345	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
53	20241220	130344	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
54	20241220	120343	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
55	20241220	110343	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
56	20241220	100344	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
57	20241220	090345	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
58	20241219	160345	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
59	20241219	150342	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
60	20241219	140343	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
61	20241219	130343	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
62	20241219	120344	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
63	20241219	110343	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
64	20241219	100342	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
65	20241219	090343	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
66	20241218	160342	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
67	20241218	150343	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
68	20241218	140342	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
69	20241218	130343	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
70	20241218	120344	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
71	20241218	110343	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
72	20241218	100343	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
73	20241218	090344	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
74	20241217	160340	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
75	20241217	150342	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
76	20241217	140344	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
77	20241217	130337	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
78	20241217	120342	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
79	20241217	110341	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
80	20241217	100336	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
81	20241217	090341	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
82	20241216	160340	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
83	20241216	150341	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
84	20241216	140340	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
85	20241216	130342	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
86	20241216	120342	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
87	20241216	110341	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
88	20241216	100341	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
89	20241216	090342	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
90	20241213	160335	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
91	20241213	150340	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
92	20241213	140342	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
93	20241213	130341	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
94	20241213	120342	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
95	20241213	110340	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
96	20241213	100340	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
97	20241213	090340	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
98	20241212	160340	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
99	20241212	150340	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
100	20241212	140339	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
101	20241212	130337	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
102	20241212	120337	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
103	20241212	110337	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
104	20241212	100336	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
105	20241212	090339	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
106	20241211	160336	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
107	20241211	150253	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
108	20241211	140338	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
109	20241211	130339	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
110	20241211	120341	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
111	20241211	110338	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
112	20241211	100339	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
113	20241211	090340	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
114	20241210	160338	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
115	20241210	150337	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
116	20241210	140337	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
117	20241210	130336	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
118	20241210	120336	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
119	20241210	110336	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
120	20241210	100336	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
121	20241210	090339	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
122	20241209	160335	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
123	20241209	150337	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
124	20241209	140336	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
125	20241209	130338	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
126	20241209	120336	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
127	20241209	110337	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
128	20241209	100336	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
129	20241209	090334	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
130	20241206	160334	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
131	20241206	150335	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
132	20241206	140333	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
133	20241206	130334	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
134	20241206	120332	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
135	20241206	110334	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
136	20241206	100331	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
137	20241206	090333	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
138	20241205	160328	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
139	20241205	150331	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
140	20241205	140329	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
141	20241205	130329	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
142	20241205	120330	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
143	20241205	110329	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
144	20241205	100327	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
145	20241205	090329	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
146	20241204	160324	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
147	20241204	150326	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
148	20241204	140324	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
149	20241204	130325	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
150	20241204	120324	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
151	20241204	110317	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
152	20241204	100318	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
153	20241204	090323	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
154	20241203	160344	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
155	20241203	150347	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
156	20241203	140340	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
157	20241203	130339	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
158	20241203	120350	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
159	20241203	110338	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
160	20241203	100331	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
161	20241203	090330	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
162	20241202	160320	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
163	20241202	150344	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
164	20241202	140332	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
165	20241202	130335	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
166	20241202	120343	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
167	20241202	110326	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
168	20241202	100321	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N
169	20241202	090323	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.21	0.04	12	0.00	-514.00	2645.00	2890	20240625	-96.23	107	20241101	1.87	2890	-96.23	20240625	107	1.87	20241101	2890	-96.23	20240625	107	1.87	20241101	0.00	N	023460	2500	930 억		2256400	N	N	0	N	00	N