KissMeData/424140/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	161343	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	205969100	98846	118.88	2080	2085	2080	2700	1460	2080	2083.74	1.14	877	877	2083	2081	2078	2076	2073	2082	2077	8	620	100	0	5	1	7710000	160	36.49	1.01	12	1.28	57.00	2059.00	2137	20240619	-2.67	1891	20231220	9.99	2137	-2.67	20240619	1924	8.11	20240102	2220	-6.31	20240619	1998	4.10	20240102	0.00	N	424140	100	7 억		87725	N	N	0	N	00	N
3	20241231	151328	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	205969100	98846	118.88	2080	2085	2080	2700	1460	2080	2083.74	1.14	877	877	2083	2081	2078	2076	2073	2082	2077	8	620	100	0	5	1	7710000	160	36.49	1.01	12	1.28	57.00	2059.00	2137	20240619	-2.67	1891	20231220	9.99	2137	-2.67	20240619	1924	8.11	20240102	2220	-6.31	20240619	1998	4.10	20240102	0.00	N	424140	100	7 억		87725	N	N	0	N	00	N
4	20241231	141338	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	205969100	98846	118.88	2080	2085	2080	2700	1460	2080	2083.74	1.14	877	877	2083	2081	2078	2076	2073	2082	2077	8	620	100	0	5	1	7710000	160	36.49	1.01	12	1.28	57.00	2059.00	2137	20240619	-2.67	1891	20231220	9.99	2137	-2.67	20240619	1924	8.11	20240102	2220	-6.31	20240619	1998	4.10	20240102	0.00	N	424140	100	7 억		87725	N	N	0	N	00	N
5	20241231	131344	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	205969100	98846	118.88	2080	2085	2080	2700	1460	2080	2083.74	1.14	877	877	2083	2081	2078	2076	2073	2082	2077	8	620	100	0	5	1	7710000	160	36.49	1.01	12	1.28	57.00	2059.00	2137	20240619	-2.67	1891	20231220	9.99	2137	-2.67	20240619	1924	8.11	20240102	2220	-6.31	20240619	1998	4.10	20240102	0.00	N	424140	100	7 억		87725	N	N	0	N	00	N
6	20241231	121341	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	205969100	98846	118.88	2080	2085	2080	2700	1460	2080	2083.74	1.14	877	877	2083	2081	2078	2076	2073	2082	2077	8	620	100	0	5	1	7710000	160	36.49	1.01	12	1.28	57.00	2059.00	2137	20240619	-2.67	1891	20231220	9.99	2137	-2.67	20240619	1924	8.11	20240102	2220	-6.31	20240619	1998	4.10	20240102	0.00	N	424140	100	7 억		87725	N	N	0	N	00	N
7	20241231	111341	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	205969100	98846	118.88	2080	2085	2080	2700	1460	2080	2083.74	1.14	877	877	2083	2081	2078	2076	2073	2082	2077	8	620	100	0	5	1	7710000	160	36.49	1.01	12	1.28	57.00	2059.00	2137	20240619	-2.67	1891	20231220	9.99	2137	-2.67	20240619	1924	8.11	20240102	2220	-6.31	20240619	1998	4.10	20240102	0.00	N	424140	100	7 억		87725	N	N	0	N	00	N
8	20241231	101335	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	205969100	98846	118.88	2080	2085	2080	2700	1460	2080	2083.74	1.14	877	877	2083	2081	2078	2076	2073	2082	2077	8	620	100	0	5	1	7710000	160	36.49	1.01	12	1.28	57.00	2059.00	2137	20240619	-2.67	1891	20231220	9.99	2137	-2.67	20240619	1924	8.11	20240102	2220	-6.31	20240619	1998	4.10	20240102	0.00	N	424140	100	7 억		87725	N	N	0	N	00	N
9	20241231	091338	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	205969100	98846	118.88	2080	2085	2080	2700	1460	2080	2083.74	1.14	877	877	2083	2081	2078	2076	2073	2082	2077	8	620	100	0	5	1	7710000	160	36.49	1.01	12	1.28	57.00	2059.00	2137	20240619	-2.67	1891	20231220	9.99	2137	-2.67	20240619	1924	8.11	20240102	2220	-6.31	20240619	1998	4.10	20240102	0.00	N	424140	100	7 억		87725	N	N	0	N	00	N
10	20241230	161332	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	205969100	98846	118.88	2080	2085	2080	2700	1460	2080	2083.74	1.13	0	877	2083	2081	2078	2076	2073	2082	2077	8	620	100	0	5	1	7710000	160	36.49	1.01	12	1.28	57.00	2059.00	2137	20240619	-2.67	1891	20231220	9.99	2137	-2.67	20240619	1924	8.11	20240102	2220	-6.31	20240619	1998	4.10	20240102	0.00	N	424140	100	7 억		86848	N	N	0	N	00	N
11	20241230	151338	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	205033100	98396	118.34	2080	2085	2080	2700	1460	2080	2083.75	1.13	0	1327	2083	2081	2078	2076	2073	2082	2077	8	620	100	0	5	1	7710000	160	36.49	1.01	12	1.28	57.00	2059.00	2137	20240619	-2.67	1891	20231220	9.99	2137	-2.67	20240619	1924	8.11	20240102	2220	-6.31	20240619	1998	4.10	20240102	0.00	N	424140	100	7 억		86848	N	N	0	N	00	N
12	20241230	141338	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	201391020	96645	116.23	2080	2085	2080	2700	1460	2080	2083.82	1.13	0	1327	2083	2081	2078	2076	2073	2082	2077	8	620	100	0	5	1	7710000	160	36.49	1.01	12	1.25	57.00	2059.00	2137	20240619	-2.67	1891	20231220	9.99	2137	-2.67	20240619	1924	8.11	20240102	2220	-6.31	20240619	1998	4.10	20240102	0.00	N	424140	100	7 억		86848	N	N	0	N	00	N
13	20241230	131339	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	199620940	95794	115.21	2080	2085	2080	2700	1460	2080	2083.86	1.13	0	1327	2083	2081	2078	2076	2073	2082	2077	8	620	100	0	5	1	7710000	160	36.49	1.01	12	1.24	57.00	2059.00	2137	20240619	-2.67	1891	20231220	9.99	2137	-2.67	20240619	1924	8.11	20240102	2220	-6.31	20240619	1998	4.10	20240102	0.00	N	424140	100	7 억		86848	N	N	0	N	00	N
14	20241230	121334	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	197499340	94774	113.98	2080	2085	2080	2700	1460	2080	2083.90	1.13	0	1327	2083	2081	2078	2076	2073	2082	2077	8	620	100	0	5	1	7710000	160	36.49	1.01	12	1.23	57.00	2059.00	2137	20240619	-2.67	1891	20231220	9.99	2137	-2.67	20240619	1924	8.11	20240102	2220	-6.31	20240619	1998	4.10	20240102	0.00	N	424140	100	7 억		86848	N	N	0	N	00	N
15	20241230	111334	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	195987180	94047	113.11	2080	2085	2080	2700	1460	2080	2083.93	1.13	0	1327	2083	2081	2078	2076	2073	2082	2077	8	620	100	0	5	1	7710000	160	36.49	1.01	12	1.22	57.00	2059.00	2137	20240619	-2.67	1891	20231220	9.99	2137	-2.67	20240619	1924	8.11	20240102	2220	-6.31	20240619	1998	4.10	20240102	0.00	N	424140	100	7 억		86848	N	N	0	N	00	N
16	20241230	101334	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	10814220	5198	6.25	2080	2085	2080	2700	1460	2080	2080.46	1.13	0	476	2083	2081	2078	2076	2073	2082	2077	8	620	100	0	5	1	7710000	160	36.49	1.01	12	0.07	57.00	2059.00	2137	20240619	-2.67	1891	20231220	9.99	2137	-2.67	20240619	1924	8.11	20240102	2220	-6.31	20240619	1998	4.10	20240102	0.00	N	424140	100	7 억		86848	N	N	0	N	00	N
17	20241230	091338	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	3525600	1695	2.04	2080	2080	2080	2700	1460	2080	2080.00	1.13	0	0	2083	2081	2078	2076	2073	2082	2077	8	620	100	0	5	1	7710000	160	36.49	1.01	12	0.02	57.00	2059.00	2137	20240619	-2.67	1891	20231220	9.99	2137	-2.67	20240619	1924	8.11	20240102	2220	-6.31	20240619	1998	4.10	20240102	0.00	N	424140	100	7 억		86848	N	N	0	N	00	N
18	20241227	161330	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	172860355	83147	167.62	2080	2080	2075	2700	1460	2080	2078.97	1.14	0	-860	2083	2081	2078	2076	2073	2082	2077	8	620	100	0	5	1	7710000	160	36.49	1.01	12	1.08	57.00	2059.00	2137	20240619	-2.67	1890	20231219	10.05	2137	-2.67	20240619	1924	8.11	20240102	2220	-6.31	20240619	1986	4.73	20231227	0.00	N	424140	100	7 억		87708	N	N	0	N	00	N
19	20241227	151330	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	172606595	83025	167.37	2080	2080	2075	2700	1460	2080	2078.97	1.14	0	-860	2083	2081	2078	2076	2073	2082	2077	8	620	100	0	5	1	7710000	160	36.40	1.01	12	1.08	57.00	2059.00	2137	20240619	-2.90	1890	20231219	9.79	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1986	4.48	20231227	0.00	N	424140	100	7 억		87708	N	N	0	N	00	N
20	20241227	141332	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	166689505	80178	161.63	2080	2080	2075	2700	1460	2080	2078.99	1.14	0	-860	2083	2081	2078	2076	2073	2082	2077	8	620	100	0	5	1	7710000	160	36.40	1.01	12	1.04	57.00	2059.00	2137	20240619	-2.90	1890	20231219	9.79	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1986	4.48	20231227	0.00	N	424140	100	7 억		87708	N	N	0	N	00	N
21	20241227	131330	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	122983380	59163	119.27	2080	2080	2075	2700	1460	2080	2078.72	1.14	0	-860	2083	2081	2078	2076	2073	2082	2077	8	620	100	0	5	1	7710000	160	36.40	1.01	12	0.77	57.00	2059.00	2137	20240619	-2.90	1890	20231219	9.79	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1986	4.48	20231227	0.00	N	424140	100	7 억		87708	N	N	0	N	00	N
22	20241227	121331	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	117337305	56442	113.78	2080	2080	2075	2700	1460	2080	2078.90	1.14	0	-860	2083	2081	2078	2076	2073	2082	2077	8	620	100	0	5	1	7710000	160	36.40	1.01	12	0.73	57.00	2059.00	2137	20240619	-2.90	1890	20231219	9.79	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1986	4.48	20231227	0.00	N	424140	100	7 억		87708	N	N	0	N	00	N
23	20241227	111330	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	54624830	26289	53.00	2080	2080	2075	2700	1460	2080	2077.86	1.14	0	-860	2083	2081	2078	2076	2073	2082	2077	8	620	100	0	5	1	7710000	160	36.40	1.01	12	0.34	57.00	2059.00	2137	20240619	-2.90	1890	20231219	9.79	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1986	4.48	20231227	0.00	N	424140	100	7 억		87708	N	N	0	N	00	N
24	20241227	101329	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	51797950	24927	50.25	2080	2080	2075	2700	1460	2080	2077.99	1.14	0	-860	2083	2081	2078	2076	2073	2082	2077	8	620	100	0	5	1	7710000	160	36.40	1.01	12	0.32	57.00	2059.00	2137	20240619	-2.90	1890	20231219	9.79	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1986	4.48	20231227	0.00	N	424140	100	7 억		87708	N	N	0	N	00	N
25	20241227	091334	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	30960800	14885	30.01	2080	2080	2080	2700	1460	2080	2080.00	1.14	0	-860	2083	2081	2078	2076	2073	2082	2077	8	620	100	0	5	1	7710000	160	36.49	1.01	12	0.19	57.00	2059.00	2137	20240619	-2.67	1890	20231219	10.05	2137	-2.67	20240619	1924	8.11	20240102	2220	-6.31	20240619	1986	4.73	20231227	0.00	N	424140	100	7 억		87708	N	N	0	N	00	N
26	20241226	161323	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	103007230	49605	121.57	2075	2080	2075	2695	1455	2075	2076.55	1.15	0	-708	2081	2077	2076	2072	2071	2077	2072	8	620	100	0	5	1	7710000	160	36.49	1.01	12	0.64	57.00	2059.00	2137	20240619	-2.67	1889	20231218	10.11	2137	-2.67	20240619	1924	8.11	20240102	2220	-6.31	20240619	1981	5.00	20231226	0.00	N	424140	100	7 억		88348	N	N	0	N	00	N
27	20241226	151321	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	102859855	49534	121.39	2075	2080	2075	2695	1455	2075	2076.55	1.15	0	-704	2081	2077	2076	2072	2071	2077	2072	8	620	100	0	5	1	7710000	160	36.40	1.01	12	0.64	57.00	2059.00	2137	20240619	-2.90	1889	20231218	9.85	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1981	4.75	20231226	0.00	N	424140	100	7 억		88348	N	N	0	N	00	N
28	20241226	141319	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	76153255	36693	89.92	2075	2080	2075	2695	1455	2075	2075.42	1.15	0	-694	2081	2077	2076	2072	2071	2077	2072	8	620	100	0	5	1	7710000	160	36.49	1.01	12	0.48	57.00	2059.00	2137	20240619	-2.67	1889	20231218	10.11	2137	-2.67	20240619	1924	8.11	20240102	2220	-6.31	20240619	1981	5.00	20231226	0.00	N	424140	100	7 억		88348	N	N	0	N	00	N
29	20241226	131320	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	73417555	35377	86.70	2075	2080	2075	2695	1455	2075	2075.29	1.15	0	-685	2081	2077	2076	2072	2071	2077	2072	8	620	100	0	5	1	7710000	160	36.40	1.01	12	0.46	57.00	2059.00	2137	20240619	-2.90	1889	20231218	9.85	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1981	4.75	20231226	0.00	N	424140	100	7 억		88348	N	N	0	N	00	N
30	20241226	121318	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	73338705	35339	86.60	2075	2080	2075	2695	1455	2075	2075.29	1.15	0	-674	2081	2077	2076	2072	2071	2077	2072	8	620	100	0	5	1	7710000	160	36.40	1.01	12	0.46	57.00	2059.00	2137	20240619	-2.90	1889	20231218	9.85	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1981	4.75	20231226	0.00	N	424140	100	7 억		88348	N	N	0	N	00	N
31	20241226	111317	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	63235900	30475	74.68	2075	2080	2075	2695	1455	2075	2075.01	1.15	0	-663	2081	2077	2076	2072	2071	2077	2072	8	620	100	0	5	1	7710000	160	36.40	1.01	12	0.40	57.00	2059.00	2137	20240619	-2.90	1889	20231218	9.85	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1981	4.75	20231226	0.00	N	424140	100	7 억		88348	N	N	0	N	00	N
32	20241226	101320	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	51796175	24962	61.17	2075	2080	2075	2695	1455	2075	2075.00	1.15	0	-651	2081	2077	2076	2072	2071	2077	2072	8	620	100	0	5	1	7710000	160	36.40	1.01	12	0.32	57.00	2059.00	2137	20240619	-2.90	1889	20231218	9.85	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1981	4.75	20231226	0.00	N	424140	100	7 억		88348	N	N	0	N	00	N
33	20241226	091315	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	10252575	4941	12.11	2075	2075	2075	2695	1455	2075	2075.00	1.15	0	-640	2081	2077	2076	2072	2071	2077	2072	8	620	100	0	5	1	7710000	160	36.40	1.01	12	0.06	57.00	2059.00	2137	20240619	-2.90	1889	20231218	9.85	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1981	4.75	20231226	0.00	N	424140	100	7 억		88348	N	N	0	N	00	N
34	20241224	161318	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	84723860	40805	45.88	2075	2080	2075	2695	1455	2075	2076.31	1.15	0	0	2081	2077	2076	2072	2071	2077	2072	8	620	100	0	5	1	7710000	160	36.40	1.01	12	0.53	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1981	4.75	20231226	0.00	N	424140	100	7 억		88348	N	N	0	N	00	N
35	20241224	151318	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	83238160	40089	45.08	2075	2080	2075	2695	1455	2075	2076.33	1.15	0	0	2081	2077	2076	2072	2071	2077	2072	8	620	100	0	5	1	7710000	160	36.40	1.01	12	0.52	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1981	4.75	20231226	0.00	N	424140	100	7 억		88348	N	N	0	N	00	N
36	20241224	141315	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	66239755	31897	35.87	2075	2080	2075	2695	1455	2075	2076.68	1.15	0	0	2081	2077	2076	2072	2071	2077	2072	8	620	100	0	5	1	7710000	160	36.49	1.01	12	0.41	57.00	2059.00	2137	20240619	-2.67	1884	20231215	10.40	2137	-2.67	20240619	1924	8.11	20240102	2220	-6.31	20240619	1981	5.00	20231226	0.00	N	424140	100	7 억		88348	N	N	0	N	00	N
37	20241224	131316	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	65530085	31555	35.48	2075	2080	2075	2695	1455	2075	2076.69	1.15	0	0	2081	2077	2076	2072	2071	2077	2072	8	620	100	0	5	1	7710000	160	36.40	1.01	12	0.41	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1981	4.75	20231226	0.00	N	424140	100	7 억		88348	N	N	0	N	00	N
38	20241224	121318	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	49789135	23969	26.95	2075	2080	2075	2695	1455	2075	2077.23	1.15	0	0	2081	2077	2076	2072	2071	2077	2072	8	620	100	0	5	1	7710000	160	36.40	1.01	12	0.31	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1981	4.75	20231226	0.00	N	424140	100	7 억		88348	N	N	0	N	00	N
39	20241224	111318	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	47838630	23029	25.89	2075	2080	2075	2695	1455	2075	2077.32	1.15	0	0	2081	2077	2076	2072	2071	2077	2072	8	620	100	0	5	1	7710000	160	36.40	1.01	12	0.30	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1981	4.75	20231226	0.00	N	424140	100	7 억		88348	N	N	0	N	00	N
40	20241224	101316	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	23202655	11182	12.57	2075	2080	2075	2695	1455	2075	2075.00	1.15	0	0	2081	2077	2076	2072	2071	2077	2072	8	620	100	0	5	1	7710000	160	36.40	1.01	12	0.15	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1981	4.75	20231226	0.00	N	424140	100	7 억		88348	N	N	0	N	00	N
41	20241224	091324	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	17805575	8581	9.65	2075	2075	2075	2695	1455	2075	2075.00	1.15	0	0	2081	2077	2076	2072	2071	2077	2072	8	620	100	0	5	1	7710000	160	36.40	1.01	12	0.11	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1981	4.75	20231226	0.00	N	424140	100	7 억		88348	N	N	0	N	00	N
42	20241223	161307	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	184721700	88935	190.66	2075	2080	2075	2700	1460	2080	2077.04	1.13	0	1500	2083	2081	2078	2076	2073	2082	2077	8	620	100	0	5	1	7710000	160	36.40	1.01	12	1.15	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1981	4.75	20231226	0.00	N	424140	100	7 억		86848	N	N	0	N	00	N
43	20241223	151311	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	184721700	88935	190.66	2075	2080	2075	2700	1460	2080	2077.04	1.13	0	1500	2083	2081	2078	2076	2073	2082	2077	8	620	100	0	5	1	7710000	160	36.40	1.01	12	1.15	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1981	4.75	20231226	0.00	N	424140	100	7 억		86848	N	N	0	N	00	N
44	20241223	141307	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	181474320	87370	187.30	2075	2080	2075	2700	1460	2080	2077.08	1.13	0	1500	2083	2081	2078	2076	2073	2082	2077	8	620	100	0	5	1	7710000	160	36.40	1.01	12	1.13	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1981	4.75	20231226	0.00	N	424140	100	7 억		86848	N	N	0	N	00	N
45	20241223	131307	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	179725095	86527	185.50	2075	2080	2075	2700	1460	2080	2077.10	1.13	0	1500	2083	2081	2078	2076	2073	2082	2077	8	620	100	0	5	1	7710000	160	36.40	1.01	12	1.12	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1981	4.75	20231226	0.00	N	424140	100	7 억		86848	N	N	0	N	00	N
46	20241223	121310	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	179305910	86325	185.06	2075	2080	2075	2700	1460	2080	2077.10	1.13	0	1500	2083	2081	2078	2076	2073	2082	2077	8	620	100	0	5	1	7710000	160	36.40	1.01	12	1.12	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1981	4.75	20231226	0.00	N	424140	100	7 억		86848	N	N	0	N	00	N
47	20241223	111305	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	131049710	63069	135.21	2075	2080	2075	2700	1460	2080	2077.88	1.13	0	1500	2083	2081	2078	2076	2073	2082	2077	8	620	100	0	5	1	7710000	160	36.40	1.01	12	0.82	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1981	4.75	20231226	0.00	N	424140	100	7 억		86848	N	N	0	N	00	N
48	20241223	101259	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	88512210	42569	91.26	2075	2080	2075	2700	1460	2080	2079.26	1.13	0	1500	2083	2081	2078	2076	2073	2082	2077	8	620	100	0	5	1	7710000	160	36.40	1.01	12	0.55	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1981	4.75	20231226	0.00	N	424140	100	7 억		86848	N	N	0	N	00	N
49	20241223	091305	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	85893560	41307	88.55	2075	2080	2075	2700	1460	2080	2079.39	1.13	0	1500	2083	2081	2078	2076	2073	2082	2077	8	620	100	0	5	1	7710000	160	36.49	1.01	12	0.54	57.00	2059.00	2137	20240619	-2.67	1884	20231215	10.40	2137	-2.67	20240619	1924	8.11	20240102	2220	-6.31	20240619	1981	5.00	20231226	0.00	N	424140	100	7 억		86848	N	N	0	N	00	N
50	20241220	161259	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	96791740	46646	36.17	2075	2080	2075	2700	1460	2080	2075.03	1.13	0	-297	2083	2081	2078	2076	2073	2082	2077	8	620	100	0	5	1	7710000	160	36.49	1.01	12	0.61	57.00	2059.00	2137	20240619	-2.67	1884	20231215	10.40	2137	-2.67	20240619	1924	8.11	20240102	2220	-6.31	20240619	1964	5.91	20231220	0.00	N	424140	100	7 억		87145	N	N	0	N	00	N
51	20241220	151303	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	96791740	46646	36.17	2075	2080	2075	2700	1460	2080	2075.03	1.13	0	-297	2083	2081	2078	2076	2073	2082	2077	8	620	100	0	5	1	7710000	160	36.49	1.01	12	0.61	57.00	2059.00	2137	20240619	-2.67	1884	20231215	10.40	2137	-2.67	20240619	1924	8.11	20240102	2220	-6.31	20240619	1964	5.91	20231220	0.00	N	424140	100	7 억		87145	N	N	0	N	00	N
52	20241220	141300	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	62796100	30263	23.47	2075	2080	2075	2700	1460	2080	2075.01	1.13	0	-297	2083	2081	2078	2076	2073	2082	2077	8	620	100	0	5	1	7710000	160	36.49	1.01	12	0.39	57.00	2059.00	2137	20240619	-2.67	1884	20231215	10.40	2137	-2.67	20240619	1924	8.11	20240102	2220	-6.31	20240619	1964	5.91	20231220	0.00	N	424140	100	7 억		87145	N	N	0	N	00	N
53	20241220	131300	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	62272950	30011	23.27	2075	2080	2075	2700	1460	2080	2075.00	1.13	0	-297	2083	2081	2078	2076	2073	2082	2077	8	620	100	0	5	1	7710000	160	36.40	1.01	12	0.39	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1964	5.65	20231220	0.00	N	424140	100	7 억		87145	N	N	0	N	00	N
54	20241220	121257	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	61878575	29821	23.12	2075	2075	2075	2700	1460	2080	2075.00	1.13	0	-297	2083	2081	2078	2076	2073	2082	2077	8	620	100	0	5	1	7710000	160	36.40	1.01	12	0.39	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1964	5.65	20231220	0.00	N	424140	100	7 억		87145	N	N	0	N	00	N
55	20241220	111257	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	61878575	29821	23.12	2075	2075	2075	2700	1460	2080	2075.00	1.13	0	-297	2083	2081	2078	2076	2073	2082	2077	8	620	100	0	5	1	7710000	160	36.40	1.01	12	0.39	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1964	5.65	20231220	0.00	N	424140	100	7 억		87145	N	N	0	N	00	N
56	20241220	101259	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	12840100	6188	4.80	2075	2075	2075	2700	1460	2080	2075.00	1.13	0	-53	2083	2081	2078	2076	2073	2082	2077	8	620	100	0	5	1	7710000	160	36.40	1.01	12	0.08	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1964	5.65	20231220	0.00	N	424140	100	7 억		87145	N	N	0	N	00	N
57	20241220	091301	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	4596125	2215	1.72	2075	2075	2075	2700	1460	2080	2075.00	1.13	0	0	2083	2081	2078	2076	2073	2082	2077	8	620	100	0	5	1	7710000	160	36.40	1.01	12	0.03	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1964	5.65	20231220	0.00	N	424140	100	7 억		87145	N	N	0	N	00	N
58	20241219	161254	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	267963185	128970	619.87	2075	2080	2075	2695	1455	2075	2077.72	1.18	0	-3848	2081	2077	2076	2072	2071	2077	2072	8	620	100	0	5	1	7710000	160	36.49	1.01	12	1.67	57.00	2059.00	2137	20240619	-2.67	1884	20231215	10.40	2137	-2.67	20240619	1924	8.11	20240102	2220	-6.31	20240619	1963	5.96	20231219	0.00	N	424140	100	7 억		90993	N	N	0	N	00	N
59	20241219	151253	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	267963185	128970	619.87	2075	2080	2075	2695	1455	2075	2077.72	1.18	0	-3848	2081	2077	2076	2072	2071	2077	2072	8	620	100	0	5	1	7710000	160	36.49	1.01	12	1.67	57.00	2059.00	2137	20240619	-2.67	1884	20231215	10.40	2137	-2.67	20240619	1924	8.11	20240102	2220	-6.31	20240619	1963	5.96	20231219	0.00	N	424140	100	7 억		90993	N	N	0	N	00	N
60	20241219	141255	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	253041805	121796	585.39	2075	2080	2075	2695	1455	2075	2077.59	1.18	0	-3740	2081	2077	2076	2072	2071	2077	2072	8	620	100	0	5	1	7710000	160	36.49	1.01	12	1.58	57.00	2059.00	2137	20240619	-2.67	1884	20231215	10.40	2137	-2.67	20240619	1924	8.11	20240102	2220	-6.31	20240619	1963	5.96	20231219	0.00	N	424140	100	7 억		90993	N	N	0	N	00	N
61	20241219	131254	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	244378950	117631	565.37	2075	2080	2075	2695	1455	2075	2077.50	1.18	0	-3671	2081	2077	2076	2072	2071	2077	2072	8	620	100	0	5	1	7710000	160	36.49	1.01	12	1.53	57.00	2059.00	2137	20240619	-2.67	1884	20231215	10.40	2137	-2.67	20240619	1924	8.11	20240102	2220	-6.31	20240619	1963	5.96	20231219	0.00	N	424140	100	7 억		90993	N	N	0	N	00	N
62	20241219	121257	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	174600370	84083	404.13	2075	2080	2075	2695	1455	2075	2076.52	1.18	0	-3506	2081	2077	2076	2072	2071	2077	2072	8	620	100	0	5	1	7710000	160	36.49	1.01	12	1.09	57.00	2059.00	2137	20240619	-2.67	1884	20231215	10.40	2137	-2.67	20240619	1924	8.11	20240102	2220	-6.31	20240619	1963	5.96	20231219	0.00	N	424140	100	7 억		90993	N	N	0	N	00	N
63	20241219	111253	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	122219170	58899	283.09	2075	2080	2075	2695	1455	2075	2075.06	1.18	0	-3437	2081	2077	2076	2072	2071	2077	2072	8	620	100	0	5	1	7710000	160	36.40	1.01	12	0.76	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1963	5.71	20231219	0.00	N	424140	100	7 억		90993	N	N	0	N	00	N
64	20241219	101246	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	4180050	2014	9.68	2075	2080	2075	2695	1455	2075	2075.50	1.18	0	-20	2081	2077	2076	2072	2071	2077	2072	8	620	100	0	5	1	7710000	160	36.40	1.01	12	0.03	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1963	5.71	20231219	0.00	N	424140	100	7 억		90993	N	N	0	N	00	N
65	20241219	091256	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	20750	10	0.05	2075	2075	2075	2695	1455	2075	2075.00	1.18	0	0	2081	2077	2076	2072	2071	2077	2072	8	620	100	0	5	1	7710000	160	36.40	1.01	12	0.00	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1963	5.71	20231219	0.00	N	424140	100	7 억		90993	N	N	0	N	00	N
66	20241218	161249	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	43187945	20806	78.53	2080	2080	2075	2695	1455	2075	2075.74	1.17	0	565	2088	2081	2078	2071	2068	2080	2070	8	620	100	0	5	1	7710000	160	36.40	1.01	12	0.27	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1962	5.76	20231218	0.00	N	424140	100	7 억		90428	N	N	0	N	00	N
67	20241218	151254	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	43187945	20806	78.53	2080	2080	2075	2695	1455	2075	2075.74	1.17	0	565	2088	2081	2078	2071	2068	2080	2070	8	620	100	0	5	1	7710000	160	36.40	1.01	12	0.27	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1962	5.76	20231218	0.00	N	424140	100	7 억		90428	N	N	0	N	00	N
68	20241218	141244	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	43131920	20779	78.43	2080	2080	2075	2695	1455	2075	2075.75	1.17	0	565	2088	2081	2078	2071	2068	2080	2070	8	620	100	0	5	1	7710000	160	36.40	1.01	12	0.27	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1962	5.76	20231218	0.00	N	424140	100	7 억		90428	N	N	0	N	00	N
69	20241218	131253	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	38824595	18708	70.61	2080	2080	2075	2695	1455	2075	2075.29	1.17	0	634	2088	2081	2078	2071	2068	2080	2070	8	620	100	0	5	1	7710000	160	36.40	1.01	12	0.24	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1962	5.76	20231218	0.00	N	424140	100	7 억		90428	N	N	0	N	00	N
70	20241218	121244	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	38479425	18542	69.99	2080	2080	2075	2695	1455	2075	2075.26	1.17	0	650	2088	2081	2078	2071	2068	2080	2070	8	620	100	0	5	1	7710000	160	36.49	1.01	12	0.24	57.00	2059.00	2137	20240619	-2.67	1884	20231215	10.40	2137	-2.67	20240619	1924	8.11	20240102	2220	-6.31	20240619	1962	6.01	20231218	0.00	N	424140	100	7 억		90428	N	N	0	N	00	N
71	20241218	111244	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	37480600	18061	68.17	2080	2080	2075	2695	1455	2075	2075.22	1.17	0	650	2088	2081	2078	2071	2068	2080	2070	8	620	100	0	5	1	7710000	160	36.40	1.01	12	0.23	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1962	5.76	20231218	0.00	N	424140	100	7 억		90428	N	N	0	N	00	N
72	20241218	101252	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	33670900	16225	61.24	2080	2080	2075	2695	1455	2075	2075.25	1.17	0	650	2088	2081	2078	2071	2068	2080	2070	8	620	100	0	5	1	7710000	160	36.49	1.01	12	0.21	57.00	2059.00	2137	20240619	-2.67	1884	20231215	10.40	2137	-2.67	20240619	1924	8.11	20240102	2220	-6.31	20240619	1962	6.01	20231218	0.00	N	424140	100	7 억		90428	N	N	0	N	00	N
73	20241218	091257	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	9865150	4754	17.94	2080	2080	2075	2695	1455	2075	2075.13	1.17	0	0	2088	2081	2078	2071	2068	2080	2070	8	620	100	0	5	1	7710000	160	36.40	1.01	12	0.06	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1962	5.76	20231218	0.00	N	424140	100	7 억		90428	N	N	0	N	00	N
74	20241217	161247	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	55055025	26494	13.79	2080	2085	2075	2695	1455	2075	2078.06	1.17	0	569	2081	2077	2076	2072	2071	2077	2072	8	620	100	0	5	1	7710000	160	36.40	1.01	12	0.34	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1962	5.76	20231218	0.00	N	424140	100	7 억		90359	N	N	0	N	00	N
75	20241217	151252	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	53932450	25953	13.50	2080	2085	2075	2695	1455	2075	2078.08	1.17	0	569	2081	2077	2076	2072	2071	2077	2072	8	620	100	0	5	1	7710000	160	36.40	1.01	12	0.34	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1962	5.76	20231218	0.00	N	424140	100	7 억		90359	N	N	0	N	00	N
76	20241217	141243	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	35188975	16920	8.80	2080	2085	2075	2695	1455	2075	2079.73	1.17	0	569	2081	2077	2076	2072	2071	2077	2072	8	620	100	0	5	1	7710000	160	36.40	1.01	12	0.22	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1962	5.76	20231218	0.00	N	424140	100	7 억		90359	N	N	0	N	00	N
77	20241217	131236	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	31682635	15232	7.93	2080	2085	2075	2695	1455	2075	2080.00	1.17	0	500	2081	2077	2076	2072	2071	2077	2072	8	620	100	0	5	1	7710000	160	36.49	1.01	12	0.20	57.00	2059.00	2137	20240619	-2.67	1884	20231215	10.40	2137	-2.67	20240619	1924	8.11	20240102	2220	-6.31	20240619	1962	6.01	20231218	0.00	N	424140	100	7 억		90359	N	N	0	N	00	N
78	20241217	121203	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	31014955	14911	7.76	2080	2085	2075	2695	1455	2075	2080.01	1.17	0	179	2081	2077	2076	2072	2071	2077	2072	8	620	100	0	5	1	7710000	160	36.49	1.01	12	0.19	57.00	2059.00	2137	20240619	-2.67	1884	20231215	10.40	2137	-2.67	20240619	1924	8.11	20240102	2220	-6.31	20240619	1962	6.01	20231218	0.00	N	424140	100	7 억		90359	N	N	0	N	00	N
79	20241217	111227	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	30829685	14822	7.71	2080	2085	2075	2695	1455	2075	2079.99	1.17	0	120	2081	2077	2076	2072	2071	2077	2072	8	620	100	0	5	1	7710000	160	36.49	1.01	12	0.19	57.00	2059.00	2137	20240619	-2.67	1884	20231215	10.40	2137	-2.67	20240619	1924	8.11	20240102	2220	-6.31	20240619	1962	6.01	20231218	0.00	N	424140	100	7 억		90359	N	N	0	N	00	N
80	20241217	101233	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	21346905	10263	5.34	2080	2080	2075	2695	1455	2075	2079.99	1.17	0	0	2081	2077	2076	2072	2071	2077	2072	8	620	100	0	5	1	7710000	160	36.49	1.01	12	0.13	57.00	2059.00	2137	20240619	-2.67	1884	20231215	10.40	2137	-2.67	20240619	1924	8.11	20240102	2220	-6.31	20240619	1962	6.01	20231218	0.00	N	424140	100	7 억		90359	N	N	0	N	00	N
81	20241217	091249	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	20053145	9641	5.02	2080	2080	2075	2695	1455	2075	2079.99	1.17	0	0	2081	2077	2076	2072	2071	2077	2072	8	620	100	0	5	1	7710000	160	36.40	1.01	12	0.13	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1962	5.76	20231218	0.00	N	424140	100	7 억		90359	N	N	0	N	00	N
82	20241216	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	399161300	192174	827.16	2075	2080	2075	2695	1455	2075	2077.08	1.17	0	41	2085	2080	2075	2070	2065	2077	2067	8	620	100	1450	5	1	7710000	160	36.40	1.01	12	2.49	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1962	5.76	20231218	0.00	N	424140	100	7 억		90318	N	N	0	N	00	N
83	20241216	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	399057550	192124	826.94	2075	2080	2075	2695	1455	2075	2077.08	1.17	0	41	2085	2080	2075	2070	2065	2077	2067	8	620	100	1450	5	1	7710000	160	36.40	1.01	12	2.49	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1962	5.76	20231218	0.00	N	424140	100	7 억		90318	N	N	0	N	00	N
84	20241216	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	253054905	121930	524.81	2075	2080	2075	2695	1455	2075	2075.41	1.17	0	24	2085	2080	2075	2070	2065	2077	2067	8	620	100	1450	5	1	7710000	160	36.40	1.01	12	1.58	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1962	5.76	20231218	0.00	N	424140	100	7 억		90318	N	N	0	N	00	N
85	20241216	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	252994720	121901	524.69	2075	2080	2075	2695	1455	2075	2075.41	1.17	0	23	2085	2080	2075	2070	2065	2077	2067	8	620	100	1450	5	1	7710000	160	36.40	1.01	12	1.58	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1962	5.76	20231218	0.00	N	424140	100	7 억		90318	N	N	0	N	00	N
86	20241216	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	252884745	121848	524.46	2075	2080	2075	2695	1455	2075	2075.41	1.17	0	24	2085	2080	2075	2070	2065	2077	2067	8	620	100	1450	5	1	7710000	160	36.40	1.01	12	1.58	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1962	5.76	20231218	0.00	N	424140	100	7 억		90318	N	N	0	N	00	N
87	20241216	111246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	232082670	111847	481.41	2075	2080	2075	2695	1455	2075	2075.00	1.17	0	25	2085	2080	2075	2070	2065	2077	2067	8	620	100	1450	5	1	7710000	160	36.40	1.01	12	1.45	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1962	5.76	20231218	0.00	N	424140	100	7 억		90318	N	N	0	N	00	N
88	20241216	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	231912520	111765	481.06	2075	2080	2075	2695	1455	2075	2075.00	1.17	0	28	2085	2080	2075	2070	2065	2077	2067	8	620	100	1450	5	1	7710000	160	36.40	1.01	12	1.45	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1962	5.76	20231218	0.00	N	424140	100	7 억		90318	N	N	0	N	00	N
89	20241216	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	41500	20	0.09	2075	2075	2075	2695	1455	2075	2075.00	1.17	0	0	2085	2080	2075	2070	2065	2077	2067	8	620	100	1450	5	1	7710000	160	36.40	1.01	12	0.00	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1962	5.76	20231218	0.00	N	424140	100	7 억		90318	N	N	0	N	00	N
90	20241213	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	48212220	23233	48.65	2080	2080	2070	2690	1450	2070	2075.16	1.17	0	-1699	2083	2076	2073	2066	2063	2075	2065	8	620	100	1440	5	1	7710000	160	36.40	1.01	12	0.30	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1957	6.03	20231215	0.00	N	424140	100	7 억		90557	N	N	0	N	00	N
91	20241213	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	48191470	23223	48.63	2080	2080	2070	2690	1450	2070	2075.16	1.17	0	-1689	2083	2076	2073	2066	2063	2075	2065	8	620	100	1440	5	1	7710000	160	36.40	1.01	12	0.30	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1957	6.03	20231215	0.00	N	424140	100	7 억		90557	N	N	0	N	00	N
92	20241213	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	45828045	22084	46.24	2080	2080	2070	2690	1450	2070	2075.17	1.17	0	-1419	2083	2076	2073	2066	2063	2075	2065	8	620	100	1440	5	1	7710000	160	36.40	1.01	12	0.29	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1957	6.03	20231215	0.00	N	424140	100	7 억		90557	N	N	0	N	00	N
93	20241213	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	42180095	20326	42.56	2080	2080	2075	2690	1450	2070	2075.18	1.17	0	-1048	2083	2076	2073	2066	2063	2075	2065	8	620	100	1440	5	1	7710000	160	36.40	1.01	12	0.26	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1957	6.03	20231215	0.00	N	424140	100	7 억		90557	N	N	0	N	00	N
94	20241213	121244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	20593695	9923	20.78	2080	2080	2075	2690	1450	2070	2075.35	1.17	0	-680	2083	2076	2073	2066	2063	2075	2065	8	620	100	1440	5	1	7710000	160	36.40	1.01	12	0.13	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1957	6.03	20231215	0.00	N	424140	100	7 억		90557	N	N	0	N	00	N
95	20241213	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	6489920	3126	6.55	2080	2080	2075	2690	1450	2070	2076.11	1.17	0	-400	2083	2076	2073	2066	2063	2075	2065	8	620	100	1440	5	1	7710000	160	36.40	1.01	12	0.04	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1957	6.03	20231215	0.00	N	424140	100	7 억		90557	N	N	0	N	00	N
96	20241213	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	5290570	2548	5.34	2080	2080	2075	2690	1450	2070	2076.36	1.17	0	-101	2083	2076	2073	2066	2063	2075	2065	8	620	100	1440	5	1	7710000	160	36.40	1.01	12	0.03	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1957	6.03	20231215	0.00	N	424140	100	7 억		90557	N	N	0	N	00	N
97	20241213	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	571120	275	0.58	2080	2080	2075	2690	1450	2070	2076.80	1.17	0	-14	2083	2076	2073	2066	2063	2075	2065	8	620	100	1440	5	1	7710000	160	36.40	1.01	12	0.00	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1957	6.03	20231215	0.00	N	424140	100	7 억		90557	N	N	0	N	00	N
98	20241212	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	99108625	47756	991.20	2080	2080	2070	2700	1460	2080	2075.31	1.18	0	-1478	2083	2081	2078	2076	2073	2082	2077	8	620	100	1450	5	1	7710000	160	36.32	1.01	12	0.62	57.00	2059.00	2137	20240619	-3.14	1884	20231215	9.87	2137	-3.14	20240619	1924	7.59	20240102	2220	-6.76	20240619	1957	5.77	20231215	0.00	N	424140	100	7 억		90955	N	N	0	N	00	N
99	20241212	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	97142125	46806	971.48	2080	2080	2070	2700	1460	2080	2075.42	1.18	0	-1028	2083	2081	2078	2076	2073	2082	2077	8	620	100	1450	5	1	7710000	160	36.32	1.01	12	0.61	57.00	2059.00	2137	20240619	-3.14	1884	20231215	9.87	2137	-3.14	20240619	1924	7.59	20240102	2220	-6.76	20240619	1957	5.77	20231215	0.00	N	424140	100	7 억		90955	N	N	0	N	00	N
100	20241212	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	96690865	46588	966.96	2080	2080	2070	2700	1460	2080	2075.45	1.18	0	-1008	2083	2081	2078	2076	2073	2082	2077	8	620	100	1450	5	1	7710000	160	36.32	1.01	12	0.60	57.00	2059.00	2137	20240619	-3.14	1884	20231215	9.87	2137	-3.14	20240619	1924	7.59	20240102	2220	-6.76	20240619	1957	5.77	20231215	0.00	N	424140	100	7 억		90955	N	N	0	N	00	N
101	20241212	131222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	95200465	45868	952.01	2080	2080	2070	2700	1460	2080	2075.53	1.18	0	-679	2083	2081	2078	2076	2073	2082	2077	8	620	100	1450	5	1	7710000	160	36.32	1.01	12	0.59	57.00	2059.00	2137	20240619	-3.14	1884	20231215	9.87	2137	-3.14	20240619	1924	7.59	20240102	2220	-6.76	20240619	1957	5.77	20231215	0.00	N	424140	100	7 억		90955	N	N	0	N	00	N
102	20241212	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	82751725	39868	827.48	2080	2080	2075	2700	1460	2080	2075.64	1.18	0	-393	2083	2081	2078	2076	2073	2082	2077	8	620	100	1450	5	1	7710000	160	36.40	1.01	12	0.52	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1957	6.03	20231215	0.00	N	424140	100	7 억		90955	N	N	0	N	00	N
103	20241212	111226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	76466550	36839	764.61	2080	2080	2075	2700	1460	2080	2075.70	1.18	0	-44	2083	2081	2078	2076	2073	2082	2077	8	620	100	1450	5	1	7710000	160	36.40	1.01	12	0.48	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1957	6.03	20231215	0.00	N	424140	100	7 억		90955	N	N	0	N	00	N
104	20241212	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	68089775	32802	680.82	2080	2080	2075	2700	1460	2080	2075.78	1.18	0	257	2083	2081	2078	2076	2073	2082	2077	8	620	100	1450	5	1	7710000	160	36.40	1.01	12	0.43	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1957	6.03	20231215	0.00	N	424140	100	7 억		90955	N	N	0	N	00	N
105	20241212	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	21906755	10547	218.91	2080	2080	2075	2700	1460	2080	2077.06	1.18	0	-116	2083	2081	2078	2076	2073	2082	2077	8	620	100	1450	5	1	7710000	160	36.40	1.01	12	0.14	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1957	6.03	20231215	0.00	N	424140	100	7 억		90955	N	N	0	N	00	N
106	20241211	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	9997830	4818	23.68	2075	2080	2075	2695	1455	2075	2075.10	1.18	0	-529	2081	2077	2076	2072	2071	2077	2072	8	620	100	1450	5	1	7710000	160	36.49	1.01	12	0.06	57.00	2059.00	2137	20240619	-2.67	1884	20231215	10.40	2137	-2.67	20240619	1924	8.11	20240102	2220	-6.31	20240619	1957	6.29	20231215	0.00	N	424140	100	7 억		91004	N	N	0	N	00	N
107	20241211	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	9947910	4794	23.57	2075	2080	2075	2695	1455	2075	2075.08	1.18	0	-529	2081	2077	2076	2072	2071	2077	2072	8	620	100	1450	5	1	7710000	160	36.40	1.01	12	0.06	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1957	6.03	20231215	0.00	N	424140	100	7 억		91004	N	N	0	N	00	N
108	20241211	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	7420560	3576	17.58	2075	2080	2075	2695	1455	2075	2075.10	1.18	0	-299	2081	2077	2076	2072	2071	2077	2072	8	620	100	1450	5	1	7710000	160	36.40	1.01	12	0.05	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1957	6.03	20231215	0.00	N	424140	100	7 억		91004	N	N	0	N	00	N
109	20241211	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	5507410	2654	13.05	2075	2080	2075	2695	1455	2075	2075.14	1.18	0	-35	2081	2077	2076	2072	2071	2077	2072	8	620	100	1450	5	1	7710000	160	36.40	1.01	12	0.03	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1957	6.03	20231215	0.00	N	424140	100	7 억		91004	N	N	0	N	00	N
110	20241211	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	4272785	2059	10.12	2075	2080	2075	2695	1455	2075	2075.17	1.18	0	-35	2081	2077	2076	2072	2071	2077	2072	8	620	100	1450	5	1	7710000	160	36.40	1.01	12	0.03	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1957	6.03	20231215	0.00	N	424140	100	7 억		91004	N	N	0	N	00	N
111	20241211	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	2761825	1331	6.54	2075	2075	2075	2695	1455	2075	2075.00	1.18	0	-23	2081	2077	2076	2072	2071	2077	2072	8	620	100	1450	5	1	7710000	160	36.40	1.01	12	0.02	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1957	6.03	20231215	0.00	N	424140	100	7 억		91004	N	N	0	N	00	N
112	20241211	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	1390250	670	3.29	2075	2075	2075	2695	1455	2075	2075.00	1.18	0	-14	2081	2077	2076	2072	2071	2077	2072	8	620	100	1450	5	1	7710000	160	36.40	1.01	12	0.01	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1957	6.03	20231215	0.00	N	424140	100	7 억		91004	N	N	0	N	00	N
113	20241211	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	1.18	0	0	2081	2077	2076	2072	2071	2077	2072	8	620	100	1450	5	1	7710000	160	36.40	1.01	12	0.00	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1957	6.03	20231215	0.00	N	424140	100	7 억		91004	N	N	0	N	00	N
114	20241210	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	42214650	20342	108.71	2075	2080	2075	2695	1455	2075	2075.25	1.20	0	-1426	2078	2076	2073	2071	2068	2077	2072	8	620	100	1450	5	1	7710000	160	36.40	1.01	12	0.26	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1957	6.03	20231215	0.00	N	424140	100	7 억		92210	N	N	0	N	00	N
115	20241210	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	42193900	20332	108.65	2075	2080	2075	2695	1455	2075	2075.25	1.20	0	-1416	2078	2076	2073	2071	2068	2077	2072	8	620	100	1450	5	1	7710000	160	36.40	1.01	12	0.26	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1957	6.03	20231215	0.00	N	424140	100	7 억		92210	N	N	0	N	00	N
116	20241210	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	13796675	6649	35.53	2075	2075	2075	2695	1455	2075	2075.00	1.20	0	-97	2078	2076	2073	2071	2068	2077	2072	8	620	100	1450	5	1	7710000	160	36.40	1.01	12	0.09	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1957	6.03	20231215	0.00	N	424140	100	7 억		92210	N	N	0	N	00	N
117	20241210	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	10331425	4979	26.61	2075	2075	2075	2695	1455	2075	2075.00	1.20	0	-70	2078	2076	2073	2071	2068	2077	2072	8	620	100	1450	5	1	7710000	160	36.40	1.01	12	0.06	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1957	6.03	20231215	0.00	N	424140	100	7 억		92210	N	N	0	N	00	N
118	20241210	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	6749975	3253	17.38	2075	2075	2075	2695	1455	2075	2075.00	1.20	0	-70	2078	2076	2073	2071	2068	2077	2072	8	620	100	1450	5	1	7710000	160	36.40	1.01	12	0.04	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1957	6.03	20231215	0.00	N	424140	100	7 억		92210	N	N	0	N	00	N
119	20241210	111226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	3533725	1703	9.10	2075	2075	2075	2695	1455	2075	2075.00	1.20	0	-70	2078	2076	2073	2071	2068	2077	2072	8	620	100	1450	5	1	7710000	160	36.40	1.01	12	0.02	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1957	6.03	20231215	0.00	N	424140	100	7 억		92210	N	N	0	N	00	N
120	20241210	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	417075	201	1.07	2075	2075	2075	2695	1455	2075	2075.00	1.20	0	-1	2078	2076	2073	2071	2068	2077	2072	8	620	100	1450	5	1	7710000	160	36.40	1.01	12	0.00	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1957	6.03	20231215	0.00	N	424140	100	7 억		92210	N	N	0	N	00	N
121	20241210	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	58100	28	0.15	2075	2075	2075	2695	1455	2075	2075.00	1.20	0	0	2078	2076	2073	2071	2068	2077	2072	8	620	100	1450	5	1	7710000	160	36.40	1.01	12	0.00	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1957	6.03	20231215	0.00	N	424140	100	7 억		92210	N	N	0	N	00	N
122	20241209	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	38766545	18696	42.97	2070	2075	2070	2695	1455	2075	2073.52	1.20	0	-1421	2078	2076	2073	2071	2068	2077	2072	8	620	100	1450	5	1	7710000	160	36.40	1.01	12	0.24	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1957	6.03	20231215	0.00	N	424140	100	7 억		92701	N	N	0	N	00	N
123	20241209	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	37832795	18246	41.94	2070	2075	2070	2695	1455	2075	2073.48	1.20	0	-971	2078	2076	2073	2071	2068	2077	2072	8	620	100	1450	5	1	7710000	160	36.40	1.01	12	0.24	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1957	6.03	20231215	0.00	N	424140	100	7 억		92701	N	N	0	N	00	N
124	20241209	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	21873970	10555	24.26	2070	2075	2070	2695	1455	2075	2072.38	1.20	0	-971	2078	2076	2073	2071	2068	2077	2072	8	620	100	1450	5	1	7710000	160	36.40	1.01	12	0.14	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1957	6.03	20231215	0.00	N	424140	100	7 억		92701	N	N	0	N	00	N
125	20241209	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	20274145	9784	22.49	2070	2075	2070	2695	1455	2075	2072.17	1.20	0	-741	2078	2076	2073	2071	2068	2077	2072	8	620	100	1450	5	1	7710000	160	36.40	1.01	12	0.13	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1957	6.03	20231215	0.00	N	424140	100	7 억		92701	N	N	0	N	00	N
126	20241209	121223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	15145195	7312	16.81	2070	2075	2070	2695	1455	2075	2071.28	1.20	0	-461	2078	2076	2073	2071	2068	2077	2072	8	620	100	1450	5	1	7710000	160	36.32	1.01	12	0.09	57.00	2059.00	2137	20240619	-3.14	1884	20231215	9.87	2137	-3.14	20240619	1924	7.59	20240102	2220	-6.76	20240619	1957	5.77	20231215	0.00	N	424140	100	7 억		92701	N	N	0	N	00	N
127	20241209	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	8821395	4261	9.79	2070	2075	2070	2695	1455	2075	2070.26	1.20	0	-136	2078	2076	2073	2071	2068	2077	2072	8	620	100	1450	5	1	7710000	160	36.32	1.01	12	0.06	57.00	2059.00	2137	20240619	-3.14	1884	20231215	9.87	2137	-3.14	20240619	1924	7.59	20240102	2220	-6.76	20240619	1957	5.77	20231215	0.00	N	424140	100	7 억		92701	N	N	0	N	00	N
128	20241209	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	7454195	3601	8.28	2070	2075	2070	2695	1455	2075	2070.03	1.20	0	-6	2078	2076	2073	2071	2068	2077	2072	8	620	100	1450	5	1	7710000	160	36.40	1.01	12	0.05	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1957	6.03	20231215	0.00	N	424140	100	7 억		92701	N	N	0	N	00	N
129	20241209	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	7247070	3501	8.05	2070	2070	2070	2695	1455	2075	2070.00	1.20	0	0	2078	2076	2073	2071	2068	2077	2072	8	620	100	1450	5	1	7710000	160	36.32	1.01	12	0.05	57.00	2059.00	2137	20240619	-3.14	1884	20231215	9.87	2137	-3.14	20240619	1924	7.59	20240102	2220	-6.76	20240619	1957	5.77	20231215	0.00	N	424140	100	7 억		92701	N	N	0	N	00	N
130	20241206	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	90118515	43506	398.41	2075	2075	2070	2695	1455	2075	2071.40	1.18	0	1428	2078	2076	2073	2071	2068	2077	2072	8	620	100	1450	5	1	7710000	160	36.40	1.01	12	0.56	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1957	6.03	20231215	0.00	N	424140	100	7 억		91273	N	N	0	N	00	N
131	20241206	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	89952515	43426	397.67	2075	2075	2070	2695	1455	2075	2071.40	1.18	0	1428	2078	2076	2073	2071	2068	2077	2072	8	620	100	1450	5	1	7710000	160	36.40	1.01	12	0.56	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1957	6.03	20231215	0.00	N	424140	100	7 억		91273	N	N	0	N	00	N
132	20241206	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	87379515	42186	386.32	2075	2075	2070	2695	1455	2075	2071.29	1.18	0	1428	2078	2076	2073	2071	2068	2077	2072	8	620	100	1450	5	1	7710000	160	36.40	1.01	12	0.55	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1957	6.03	20231215	0.00	N	424140	100	7 억		91273	N	N	0	N	00	N
133	20241206	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	68798795	33231	304.31	2075	2075	2070	2695	1455	2075	2070.32	1.18	0	1496	2078	2076	2073	2071	2068	2077	2072	8	620	100	1450	5	1	7710000	160	36.32	1.01	12	0.43	57.00	2059.00	2137	20240619	-3.14	1884	20231215	9.87	2137	-3.14	20240619	1924	7.59	20240102	2220	-6.76	20240619	1957	5.77	20231215	0.00	N	424140	100	7 억		91273	N	N	0	N	00	N
134	20241206	121206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	67759650	32729	299.72	2075	2075	2070	2695	1455	2075	2070.32	1.18	0	1496	2078	2076	2073	2071	2068	2077	2072	8	620	100	1450	5	1	7710000	160	36.40	1.01	12	0.42	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1957	6.03	20231215	0.00	N	424140	100	7 억		91273	N	N	0	N	00	N
135	20241206	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	64389850	31105	284.84	2075	2075	2070	2695	1455	2075	2070.08	1.18	0	-26	2078	2076	2073	2071	2068	2077	2072	8	620	100	1450	5	1	7710000	160	36.32	1.01	12	0.40	57.00	2059.00	2137	20240619	-3.14	1884	20231215	9.87	2137	-3.14	20240619	1924	7.59	20240102	2220	-6.76	20240619	1957	5.77	20231215	0.00	N	424140	100	7 억		91273	N	N	0	N	00	N
136	20241206	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	639100	308	2.82	2075	2075	2075	2695	1455	2075	2075.00	1.18	0	-26	2078	2076	2073	2071	2068	2077	2072	8	620	100	1450	5	1	7710000	160	36.40	1.01	12	0.00	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1957	6.03	20231215	0.00	N	424140	100	7 억		91273	N	N	0	N	00	N
137	20241206	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	43575	21	0.19	2075	2075	2075	2695	1455	2075	2075.00	1.18	0	0	2078	2076	2073	2071	2068	2077	2072	8	620	100	1450	5	1	7710000	160	36.40	1.01	12	0.00	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1957	6.03	20231215	0.00	N	424140	100	7 억		91273	N	N	0	N	00	N
138	20241205	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	22652010	10920	21.21	2070	2075	2070	2695	1455	2075	2074.36	1.18	0	-88	2081	2077	2071	2067	2061	2080	2070	8	620	100	1450	5	1	7710000	160	36.40	1.01	12	0.14	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1957	6.03	20231215	0.00	N	424140	100	7 억		91361	N	N	0	N	00	N
139	20241205	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	22652010	10920	21.21	2070	2075	2070	2695	1455	2075	2074.36	1.18	0	-88	2081	2077	2071	2067	2061	2080	2070	8	620	100	1450	5	1	7710000	160	36.40	1.01	12	0.14	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1957	6.03	20231215	0.00	N	424140	100	7 억		91361	N	N	0	N	00	N
140	20241205	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	14223360	6858	13.32	2070	2075	2070	2695	1455	2075	2073.98	1.18	0	-88	2081	2077	2071	2067	2061	2080	2070	8	620	100	1450	5	1	7710000	160	36.32	1.01	12	0.09	57.00	2059.00	2137	20240619	-3.14	1884	20231215	9.87	2137	-3.14	20240619	1924	7.59	20240102	2220	-6.76	20240619	1957	5.77	20231215	0.00	N	424140	100	7 억		91361	N	N	0	N	00	N
141	20241205	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	13076580	6304	12.25	2070	2075	2070	2695	1455	2075	2074.33	1.18	0	-68	2081	2077	2071	2067	2061	2080	2070	8	620	100	1450	5	1	7710000	160	36.40	1.01	12	0.08	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1957	6.03	20231215	0.00	N	424140	100	7 억		91361	N	N	0	N	00	N
142	20241205	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	13074505	6303	12.24	2070	2075	2070	2695	1455	2075	2074.33	1.18	0	-68	2081	2077	2071	2067	2061	2080	2070	8	620	100	1450	5	1	7710000	160	36.32	1.01	12	0.08	57.00	2059.00	2137	20240619	-3.14	1884	20231215	9.87	2137	-3.14	20240619	1924	7.59	20240102	2220	-6.76	20240619	1957	5.77	20231215	0.00	N	424140	100	7 억		91361	N	N	0	N	00	N
143	20241205	111151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	13074505	6303	12.24	2070	2075	2070	2695	1455	2075	2074.33	1.18	0	-68	2081	2077	2071	2067	2061	2080	2070	8	620	100	1450	5	1	7710000	160	36.32	1.01	12	0.08	57.00	2059.00	2137	20240619	-3.14	1884	20231215	9.87	2137	-3.14	20240619	1924	7.59	20240102	2220	-6.76	20240619	1957	5.77	20231215	0.00	N	424140	100	7 억		91361	N	N	0	N	00	N
144	20241205	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	12308605	5933	11.52	2070	2075	2070	2695	1455	2075	2074.60	1.18	0	-68	2081	2077	2071	2067	2061	2080	2070	8	620	100	1450	5	1	7710000	160	36.32	1.01	12	0.08	57.00	2059.00	2137	20240619	-3.14	1884	20231215	9.87	2137	-3.14	20240619	1924	7.59	20240102	2220	-6.76	20240619	1957	5.77	20231215	0.00	N	424140	100	7 억		91361	N	N	0	N	00	N
145	20241205	091157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	53820	26	0.05	2070	2070	2070	2695	1455	2075	2070.00	1.18	0	0	2081	2077	2071	2067	2061	2080	2070	8	620	100	1450	5	1	7710000	160	36.32	1.01	12	0.00	57.00	2059.00	2137	20240619	-3.14	1884	20231215	9.87	2137	-3.14	20240619	1924	7.59	20240102	2220	-6.76	20240619	1957	5.77	20231215	0.00	N	424140	100	7 억		91361	N	N	0	N	00	N
146	20241204	161130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	106566215	51481	461.42	2075	2075	2065	2695	1455	2075	2070.01	1.19	0	-559	2078	2076	2073	2071	2068	2077	2072	8	620	100	1450	5	1	7710000	160	36.40	1.01	12	0.67	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1957	6.03	20231215	0.00	N	424140	100	7 억		91920	N	N	0	N	00	N
147	20241204	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	106495665	51447	461.12	2075	2075	2065	2695	1455	2075	2070.01	1.19	0	-559	2078	2076	2073	2071	2068	2077	2072	8	620	100	1450	5	1	7710000	160	36.32	1.01	12	0.67	57.00	2059.00	2137	20240619	-3.14	1884	20231215	9.87	2137	-3.14	20240619	1924	7.59	20240102	2220	-6.76	20240619	1957	5.77	20231215	0.00	N	424140	100	7 억		91920	N	N	0	N	00	N
148	20241204	141134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	106495665	51447	461.12	2075	2075	2065	2695	1455	2075	2070.01	1.19	0	-559	2078	2076	2073	2071	2068	2077	2072	8	620	100	1450	5	1	7710000	160	36.32	1.01	12	0.67	57.00	2059.00	2137	20240619	-3.14	1884	20231215	9.87	2137	-3.14	20240619	1924	7.59	20240102	2220	-6.76	20240619	1957	5.77	20231215	0.00	N	424140	100	7 억		91920	N	N	0	N	00	N
149	20241204	131128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	106441845	51421	460.89	2075	2075	2065	2695	1455	2075	2070.01	1.19	0	-559	2078	2076	2073	2071	2068	2077	2072	8	620	100	1450	5	1	7710000	160	36.32	1.01	12	0.67	57.00	2059.00	2137	20240619	-3.14	1884	20231215	9.87	2137	-3.14	20240619	1924	7.59	20240102	2220	-6.76	20240619	1957	5.77	20231215	0.00	N	424140	100	7 억		91920	N	N	0	N	00	N
150	20241204	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	106439775	51420	460.88	2075	2075	2065	2695	1455	2075	2070.01	1.19	0	-559	2078	2076	2073	2071	2068	2077	2072	8	620	100	1450	5	1	7710000	160	36.32	1.01	12	0.67	57.00	2059.00	2137	20240619	-3.14	1884	20231215	9.87	2137	-3.14	20240619	1924	7.59	20240102	2220	-6.76	20240619	1957	5.77	20231215	0.00	N	424140	100	7 억		91920	N	N	0	N	00	N
151	20241204	111110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	95636445	46201	414.10	2075	2075	2065	2695	1455	2075	2070.01	1.19	0	-340	2078	2076	2073	2071	2068	2077	2072	8	620	100	1450	5	1	7710000	160	36.32	1.01	12	0.60	57.00	2059.00	2137	20240619	-3.14	1884	20231215	9.87	2137	-3.14	20240619	1924	7.59	20240102	2220	-6.76	20240619	1957	5.77	20231215	0.00	N	424140	100	7 억		91920	N	N	0	N	00	N
152	20241204	101112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	15552435	7513	67.34	2075	2075	2070	2695	1455	2075	2070.07	1.19	0	-87	2078	2076	2073	2071	2068	2077	2072	8	620	100	1450	5	1	7710000	160	36.32	1.01	12	0.10	57.00	2059.00	2137	20240619	-3.14	1884	20231215	9.87	2137	-3.14	20240619	1924	7.59	20240102	2220	-6.76	20240619	1957	5.77	20231215	0.00	N	424140	100	7 억		91920	N	N	0	N	00	N
153	20241204	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	12294255	5939	53.23	2075	2075	2070	2695	1455	2075	2070.09	1.19	0	-15	2078	2076	2073	2071	2068	2077	2072	8	620	100	1450	5	1	7710000	160	36.32	1.01	12	0.08	57.00	2059.00	2137	20240619	-3.14	1884	20231215	9.87	2137	-3.14	20240619	1924	7.59	20240102	2220	-6.76	20240619	1957	5.77	20231215	0.00	N	424140	100	7 억		91920	N	N	0	N	00	N
154	20241203	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	23118175	11157	102.79	2070	2075	2070	2690	1450	2070	2072.08	1.19	0	0	2076	2072	2071	2067	2066	2072	2067	8	620	100	1440	5	1	7710000	160	36.40	1.01	12	0.14	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1957	6.03	20231215	0.00	N	424140	100	7 억		91920	N	N	0	N	00	N
155	20241203	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	23109875	11153	102.75	2070	2075	2070	2690	1450	2070	2072.08	1.19	0	0	2076	2072	2071	2067	2066	2072	2067	8	620	100	1440	5	1	7710000	160	36.32	1.01	12	0.14	57.00	2059.00	2137	20240619	-3.14	1884	20231215	9.87	2137	-3.14	20240619	1924	7.59	20240102	2220	-6.76	20240619	1957	5.77	20231215	0.00	N	424140	100	7 억		91920	N	N	0	N	00	N
156	20241203	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	22894595	11049	101.80	2070	2075	2070	2690	1450	2070	2072.10	1.19	0	0	2076	2072	2071	2067	2066	2072	2067	8	620	100	1440	5	1	7710000	160	36.32	1.01	12	0.14	57.00	2059.00	2137	20240619	-3.14	1884	20231215	9.87	2137	-3.14	20240619	1924	7.59	20240102	2220	-6.76	20240619	1957	5.77	20231215	0.00	N	424140	100	7 억		91920	N	N	0	N	00	N
157	20241203	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	11412615	5508	50.75	2070	2075	2070	2690	1450	2070	2072.01	1.19	0	0	2076	2072	2071	2067	2066	2072	2067	8	620	100	1440	5	1	7710000	160	36.32	1.01	12	0.07	57.00	2059.00	2137	20240619	-3.14	1884	20231215	9.87	2137	-3.14	20240619	1924	7.59	20240102	2220	-6.76	20240619	1957	5.77	20231215	0.00	N	424140	100	7 억		91920	N	N	0	N	00	N
158	20241203	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	10994475	5306	48.89	2070	2075	2070	2690	1450	2070	2072.08	1.19	0	0	2076	2072	2071	2067	2066	2072	2067	8	620	100	1440	5	1	7710000	160	36.32	1.01	12	0.07	57.00	2059.00	2137	20240619	-3.14	1884	20231215	9.87	2137	-3.14	20240619	1924	7.59	20240102	2220	-6.76	20240619	1957	5.77	20231215	0.00	N	424140	100	7 억		91920	N	N	0	N	00	N
159	20241203	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	10525655	5080	46.80	2070	2075	2070	2690	1450	2070	2071.98	1.19	0	0	2076	2072	2071	2067	2066	2072	2067	8	620	100	1440	5	1	7710000	160	36.40	1.01	12	0.07	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1957	6.03	20231215	0.00	N	424140	100	7 억		91920	N	N	0	N	00	N
160	20241203	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	8699910	4198	38.68	2070	2075	2070	2690	1450	2070	2072.39	1.19	0	0	2076	2072	2071	2067	2066	2072	2067	8	620	100	1440	5	1	7710000	160	36.32	1.01	12	0.05	57.00	2059.00	2137	20240619	-3.14	1884	20231215	9.87	2137	-3.14	20240619	1924	7.59	20240102	2220	-6.76	20240619	1957	5.77	20231215	0.00	N	424140	100	7 억		91920	N	N	0	N	00	N
161	20241203	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	60030	29	0.27	2070	2070	2070	2690	1450	2070	2070.00	1.19	0	0	2076	2072	2071	2067	2066	2072	2067	8	620	100	1440	5	1	7710000	160	36.32	1.01	12	0.00	57.00	2059.00	2137	20240619	-3.14	1884	20231215	9.87	2137	-3.14	20240619	1924	7.59	20240102	2220	-6.76	20240619	1957	5.77	20231215	0.00	N	424140	100	7 억		91920	N	N	0	N	00	N
162	20241202	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	22489345	10854	16.56	2075	2075	2070	2690	1450	2070	2071.99	1.19	0	0	2083	2076	2073	2066	2063	2075	2065	8	620	100	1440	5	1	7710000	160	36.32	1.01	12	0.14	57.00	2059.00	2137	20240619	-3.14	1884	20231215	9.87	2137	-3.14	20240619	1924	7.59	20240102	2220	-6.76	20240619	1957	5.77	20231215	0.00	N	424140	100	7 억		91920	N	N	0	N	00	N
163	20241202	151402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	17581375	8483	12.94	2075	2075	2070	2690	1450	2070	2072.54	1.19	0	0	2083	2076	2073	2066	2063	2075	2065	8	620	100	1440	5	1	7710000	160	36.32	1.01	12	0.11	57.00	2059.00	2137	20240619	-3.14	1884	20231215	9.87	2137	-3.14	20240619	1924	7.59	20240102	2220	-6.76	20240619	1957	5.77	20231215	0.00	N	424140	100	7 억		91920	N	N	0	N	00	N
164	20241202	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	16668495	8042	12.27	2075	2075	2070	2690	1450	2070	2072.68	1.19	0	0	2083	2076	2073	2066	2063	2075	2065	8	620	100	1440	5	1	7710000	160	36.32	1.01	12	0.10	57.00	2059.00	2137	20240619	-3.14	1884	20231215	9.87	2137	-3.14	20240619	1924	7.59	20240102	2220	-6.76	20240619	1957	5.77	20231215	0.00	N	424140	100	7 억		91920	N	N	0	N	00	N
165	20241202	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	14577795	7032	10.73	2075	2075	2070	2690	1450	2070	2073.07	1.19	0	0	2083	2076	2073	2066	2063	2075	2065	8	620	100	1440	5	1	7710000	160	36.32	1.01	12	0.09	57.00	2059.00	2137	20240619	-3.14	1884	20231215	9.87	2137	-3.14	20240619	1924	7.59	20240102	2220	-6.76	20240619	1957	5.77	20231215	0.00	N	424140	100	7 억		91920	N	N	0	N	00	N
166	20241202	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	9775395	4712	7.19	2075	2075	2070	2690	1450	2070	2074.57	1.19	0	0	2083	2076	2073	2066	2063	2075	2065	8	620	100	1440	5	1	7710000	160	36.32	1.01	12	0.06	57.00	2059.00	2137	20240619	-3.14	1884	20231215	9.87	2137	-3.14	20240619	1924	7.59	20240102	2220	-6.76	20240619	1957	5.77	20231215	0.00	N	424140	100	7 억		91920	N	N	0	N	00	N
167	20241202	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	8490720	4092	6.24	2075	2075	2070	2690	1450	2070	2074.96	1.19	0	22	2083	2076	2073	2066	2063	2075	2065	8	620	100	1440	5	1	7710000	160	36.40	1.01	12	0.05	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1957	6.03	20231215	0.00	N	424140	100	7 억		91920	N	N	0	N	00	N
168	20241202	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	76595	37	0.06	2075	2075	2070	2690	1450	2070	2070.14	1.19	0	0	2083	2076	2073	2066	2063	2075	2065	8	620	100	1440	5	1	7710000	160	36.32	1.01	12	0.00	57.00	2059.00	2137	20240619	-3.14	1884	20231215	9.87	2137	-3.14	20240619	1924	7.59	20240102	2220	-6.76	20240619	1957	5.77	20231215	0.00	N	424140	100	7 억		91920	N	N	0	N	00	N
169	20241202	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	2075	1	0.00	2075	2075	2075	2690	1450	2070	2075.00	1.19	0	0	2083	2076	2073	2066	2063	2075	2065	8	620	100	1440	5	1	7710000	160	36.40	1.01	12	0.00	57.00	2059.00	2137	20240619	-2.90	1884	20231215	10.14	2137	-2.90	20240619	1924	7.85	20240102	2220	-6.53	20240619	1957	6.03	20231215	0.00	N	424140	100	7 억		91920	N	N	0	N	00	N