KissMeData/438580/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	161351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	10859510	5196	177.34	2135	2135	2080	2710	1460	2085	2089.97	0.02	-3	-3	2151	2117	2101	2067	2051	2110	2060	3	625	100	1450	5	1	3020000	63	40.98	1.11	12	0.17	51.00	1881.00	2400	20240313	-12.92	2070	20241119	0.97	2400	-12.92	20240313	2070	0.97	20241119	2460	-15.04	20240102	2070	0.97	20241119	0.00	N	438580	100	3 억		725	N	N	0	N	00	N
3	20241231	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	10859510	5196	177.34	2135	2135	2080	2710	1460	2085	2089.97	0.02	-3	-3	2151	2117	2101	2067	2051	2110	2060	3	625	100	1450	5	1	3020000	63	40.98	1.11	12	0.17	51.00	1881.00	2400	20240313	-12.92	2070	20241119	0.97	2400	-12.92	20240313	2070	0.97	20241119	2460	-15.04	20240102	2070	0.97	20241119	0.00	N	438580	100	3 억		725	N	N	0	N	00	N
4	20241231	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	10859510	5196	177.34	2135	2135	2080	2710	1460	2085	2089.97	0.02	-3	-3	2151	2117	2101	2067	2051	2110	2060	3	625	100	1450	5	1	3020000	63	40.98	1.11	12	0.17	51.00	1881.00	2400	20240313	-12.92	2070	20241119	0.97	2400	-12.92	20240313	2070	0.97	20241119	2460	-15.04	20240102	2070	0.97	20241119	0.00	N	438580	100	3 억		725	N	N	0	N	00	N
5	20241231	131351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	10859510	5196	177.34	2135	2135	2080	2710	1460	2085	2089.97	0.02	-3	-3	2151	2117	2101	2067	2051	2110	2060	3	625	100	1450	5	1	3020000	63	40.98	1.11	12	0.17	51.00	1881.00	2400	20240313	-12.92	2070	20241119	0.97	2400	-12.92	20240313	2070	0.97	20241119	2460	-15.04	20240102	2070	0.97	20241119	0.00	N	438580	100	3 억		725	N	N	0	N	00	N
6	20241231	121349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	10859510	5196	177.34	2135	2135	2080	2710	1460	2085	2089.97	0.02	-3	-3	2151	2117	2101	2067	2051	2110	2060	3	625	100	1450	5	1	3020000	63	40.98	1.11	12	0.17	51.00	1881.00	2400	20240313	-12.92	2070	20241119	0.97	2400	-12.92	20240313	2070	0.97	20241119	2460	-15.04	20240102	2070	0.97	20241119	0.00	N	438580	100	3 억		725	N	N	0	N	00	N
7	20241231	111349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	10859510	5196	177.34	2135	2135	2080	2710	1460	2085	2089.97	0.02	-3	-3	2151	2117	2101	2067	2051	2110	2060	3	625	100	1450	5	1	3020000	63	40.98	1.11	12	0.17	51.00	1881.00	2400	20240313	-12.92	2070	20241119	0.97	2400	-12.92	20240313	2070	0.97	20241119	2460	-15.04	20240102	2070	0.97	20241119	0.00	N	438580	100	3 억		725	N	N	0	N	00	N
8	20241231	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	10859510	5196	177.34	2135	2135	2080	2710	1460	2085	2089.97	0.02	-3	-3	2151	2117	2101	2067	2051	2110	2060	3	625	100	1450	5	1	3020000	63	40.98	1.11	12	0.17	51.00	1881.00	2400	20240313	-12.92	2070	20241119	0.97	2400	-12.92	20240313	2070	0.97	20241119	2460	-15.04	20240102	2070	0.97	20241119	0.00	N	438580	100	3 억		725	N	N	0	N	00	N
9	20241231	091345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	10859510	5196	177.34	2135	2135	2080	2710	1460	2085	2089.97	0.02	-3	-3	2151	2117	2101	2067	2051	2110	2060	3	625	100	1450	5	1	3020000	63	40.98	1.11	12	0.17	51.00	1881.00	2400	20240313	-12.92	2070	20241119	0.97	2400	-12.92	20240313	2070	0.97	20241119	2460	-15.04	20240102	2070	0.97	20241119	0.00	N	438580	100	3 억		725	N	N	0	N	00	N
10	20241230	161338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	10859510	5196	177.34	2135	2135	2080	2710	1460	2085	2089.97	0.02	0	-3	2151	2117	2101	2067	2051	2110	2060	3	625	100	1450	5	1	3020000	63	40.98	1.11	12	0.17	51.00	1881.00	2400	20240313	-12.92	2070	20241119	0.97	2400	-12.92	20240313	2070	0.97	20241119	2460	-15.04	20240102	2070	0.97	20241119	0.00	N	438580	100	3 억		728	N	N	0	N	00	N
11	20241230	151346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	20	2	0.96	10665140	5103	174.16	2135	2135	2080	2710	1460	2085	2089.97	0.02	0	90	2151	2117	2101	2067	2051	2110	2060	3	625	100	1450	5	1	3020000	64	41.27	1.12	12	0.17	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2400	-12.29	20240313	2070	1.69	20241119	2460	-14.43	20240102	2070	1.69	20241119	0.00	N	438580	100	3 억		728	N	N	0	N	00	N
12	20241230	141346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	20	2	0.96	10665140	5103	174.16	2135	2135	2080	2710	1460	2085	2089.97	0.02	0	90	2151	2117	2101	2067	2051	2110	2060	3	625	100	1450	5	1	3020000	64	41.27	1.12	12	0.17	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2400	-12.29	20240313	2070	1.69	20241119	2460	-14.43	20240102	2070	1.69	20241119	0.00	N	438580	100	3 억		728	N	N	0	N	00	N
13	20241230	131347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	20	2	0.96	10665140	5103	174.16	2135	2135	2080	2710	1460	2085	2089.97	0.02	0	90	2151	2117	2101	2067	2051	2110	2060	3	625	100	1450	5	1	3020000	64	41.27	1.12	12	0.17	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2400	-12.29	20240313	2070	1.69	20241119	2460	-14.43	20240102	2070	1.69	20241119	0.00	N	438580	100	3 억		728	N	N	0	N	00	N
14	20241230	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	20	2	0.96	10665140	5103	174.16	2135	2135	2080	2710	1460	2085	2089.97	0.02	0	90	2151	2117	2101	2067	2051	2110	2060	3	625	100	1450	5	1	3020000	64	41.27	1.12	12	0.17	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2400	-12.29	20240313	2070	1.69	20241119	2460	-14.43	20240102	2070	1.69	20241119	0.00	N	438580	100	3 억		728	N	N	0	N	00	N
15	20241230	111341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	35	2	1.68	10608695	5076	173.24	2135	2135	2080	2710	1460	2085	2089.97	0.02	0	92	2151	2117	2101	2067	2051	2110	2060	3	625	100	1450	5	1	3020000	64	41.57	1.13	12	0.17	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20240102	2070	2.42	20241119	0.00	N	438580	100	3 억		728	N	N	0	N	00	N
16	20241230	101341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	35	2	1.68	10608695	5076	173.24	2135	2135	2080	2710	1460	2085	2089.97	0.02	0	92	2151	2117	2101	2067	2051	2110	2060	3	625	100	1450	5	1	3020000	64	41.57	1.13	12	0.17	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20240102	2070	2.42	20241119	0.00	N	438580	100	3 억		728	N	N	0	N	00	N
17	20241230	091345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	695795	333	11.37	2135	2135	2080	2710	1460	2085	2089.47	0.02	0	93	2151	2117	2101	2067	2051	2110	2060	3	625	100	1450	5	1	3020000	63	40.88	1.11	12	0.01	51.00	1881.00	2400	20240313	-13.12	2070	20241119	0.72	2400	-13.12	20240313	2070	0.72	20241119	2460	-15.24	20240102	2070	0.72	20241119	0.00	N	438580	100	3 억		728	N	N	0	N	00	N
18	20241227	161337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	6125105	2930	95.97	2135	2135	2085	2715	1465	2090	2090.48	0.03	0	-1004	2156	2122	2101	2067	2046	2112	2057	3	625	100	1460	5	1	3020000	63	40.88	1.11	12	0.10	51.00	1881.00	2400	20240313	-13.12	2070	20241119	0.72	2400	-13.12	20240313	2070	0.72	20241119	2460	-15.24	20231227	2070	0.72	20241119	0.00	N	438580	100	3 억		788	N	N	0	N	00	N
19	20241227	151337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	5357810	2562	83.92	2135	2135	2085	2715	1465	2090	2091.26	0.03	0	-986	2156	2122	2101	2067	2046	2112	2057	3	625	100	1460	5	1	3020000	63	40.88	1.11	12	0.08	51.00	1881.00	2400	20240313	-13.12	2070	20241119	0.72	2400	-13.12	20240313	2070	0.72	20241119	2460	-15.24	20231227	2070	0.72	20241119	0.00	N	438580	100	3 억		788	N	N	0	N	00	N
20	20241227	141339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	5028360	2404	78.74	2135	2135	2085	2715	1465	2090	2091.66	0.03	0	-832	2156	2122	2101	2067	2046	2112	2057	3	625	100	1460	5	1	3020000	63	40.88	1.11	12	0.08	51.00	1881.00	2400	20240313	-13.12	2070	20241119	0.72	2400	-13.12	20240313	2070	0.72	20241119	2460	-15.24	20231227	2070	0.72	20241119	0.00	N	438580	100	3 억		788	N	N	0	N	00	N
21	20241227	131337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	4688505	2241	73.40	2135	2135	2085	2715	1465	2090	2092.15	0.03	0	-669	2156	2122	2101	2067	2046	2112	2057	3	625	100	1460	5	1	3020000	63	40.88	1.11	12	0.07	51.00	1881.00	2400	20240313	-13.12	2070	20241119	0.72	2400	-13.12	20240313	2070	0.72	20241119	2460	-15.24	20231227	2070	0.72	20241119	0.00	N	438580	100	3 억		788	N	N	0	N	00	N
22	20241227	121338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	2101780	1003	32.85	2135	2135	2085	2715	1465	2090	2095.49	0.03	0	-508	2156	2122	2101	2067	2046	2112	2057	3	625	100	1460	5	1	3020000	63	40.98	1.11	12	0.03	51.00	1881.00	2400	20240313	-12.92	2070	20241119	0.97	2400	-12.92	20240313	2070	0.97	20241119	2460	-15.04	20231227	2070	0.97	20241119	0.00	N	438580	100	3 억		788	N	N	0	N	00	N
23	20241227	111337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1790330	854	27.97	2135	2135	2085	2715	1465	2090	2096.41	0.03	0	-352	2156	2122	2101	2067	2046	2112	2057	3	625	100	1460	5	1	3020000	63	40.98	1.11	12	0.03	51.00	1881.00	2400	20240313	-12.92	2070	20241119	0.97	2400	-12.92	20240313	2070	0.97	20241119	2460	-15.04	20231227	2070	0.97	20241119	0.00	N	438580	100	3 억		788	N	N	0	N	00	N
24	20241227	101337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1449620	691	22.63	2135	2135	2085	2715	1465	2090	2097.86	0.03	0	-200	2156	2122	2101	2067	2046	2112	2057	3	625	100	1460	5	1	3020000	63	40.98	1.11	12	0.02	51.00	1881.00	2400	20240313	-12.92	2070	20241119	0.97	2400	-12.92	20240313	2070	0.97	20241119	2460	-15.04	20231227	2070	0.97	20241119	0.00	N	438580	100	3 억		788	N	N	0	N	00	N
25	20241227	091341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	45	2	2.15	2135	1	0.03	2135	2135	2135	2715	1465	2090	2135.00	0.03	0	0	2156	2122	2101	2067	2046	2112	2057	3	625	100	1460	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2400	-11.04	20240313	2070	3.14	20241119	2460	-13.21	20231227	2070	3.14	20241119	0.00	N	438580	100	3 억		788	N	N	0	N	00	N
26	20241226	161330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	6366420	3053	238.14	2135	2135	2080	2735	1475	2105	2085.30	0.03	0	-1002	2145	2125	2110	2090	2075	2117	2082	3	630	100	1470	5	1	3020000	63	40.98	1.11	12	0.10	51.00	1881.00	2400	20240313	-12.92	2070	20241119	0.97	2400	-12.92	20240313	2070	0.97	20241119	2460	-15.04	20231226	2070	0.97	20241119	0.00	N	438580	100	3 억		846	N	N	0	N	00	N
27	20241226	151328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	6301725	3022	235.73	2135	2135	2080	2735	1475	2105	2085.28	0.03	0	-983	2145	2125	2110	2090	2075	2117	2082	3	630	100	1470	5	1	3020000	63	40.98	1.11	12	0.10	51.00	1881.00	2400	20240313	-12.92	2070	20241119	0.97	2400	-12.92	20240313	2070	0.97	20241119	2460	-15.04	20231226	2070	0.97	20241119	0.00	N	438580	100	3 억		846	N	N	0	N	00	N
28	20241226	141326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	4933950	2366	184.56	2135	2135	2080	2735	1475	2105	2085.36	0.03	0	-830	2145	2125	2110	2090	2075	2117	2082	3	630	100	1470	5	1	3020000	63	40.98	1.11	12	0.08	51.00	1881.00	2400	20240313	-12.92	2070	20241119	0.97	2400	-12.92	20240313	2070	0.97	20241119	2460	-15.04	20231226	2070	0.97	20241119	0.00	N	438580	100	3 억		846	N	N	0	N	00	N
29	20241226	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-20	5	-0.95	4519030	2167	169.03	2135	2135	2080	2735	1475	2105	2085.39	0.03	0	-657	2145	2125	2110	2090	2075	2117	2082	3	630	100	1470	5	1	3020000	63	40.88	1.11	12	0.07	51.00	1881.00	2400	20240313	-13.12	2070	20241119	0.72	2400	-13.12	20240313	2070	0.72	20241119	2460	-15.24	20231226	2070	0.72	20241119	0.00	N	438580	100	3 억		846	N	N	0	N	00	N
30	20241226	121325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-20	5	-0.95	4185400	2007	156.55	2135	2135	2080	2735	1475	2105	2085.40	0.03	0	-499	2145	2125	2110	2090	2075	2117	2082	3	630	100	1470	5	1	3020000	63	40.88	1.11	12	0.07	51.00	1881.00	2400	20240313	-13.12	2070	20241119	0.72	2400	-13.12	20240313	2070	0.72	20241119	2460	-15.24	20231226	2070	0.72	20241119	0.00	N	438580	100	3 억		846	N	N	0	N	00	N
31	20241226	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-20	5	-0.95	985195	472	36.82	2135	2135	2085	2735	1475	2105	2087.28	0.03	0	-349	2145	2125	2110	2090	2075	2117	2082	3	630	100	1470	5	1	3020000	63	40.88	1.11	12	0.02	51.00	1881.00	2400	20240313	-13.12	2070	20241119	0.72	2400	-13.12	20240313	2070	0.72	20241119	2460	-15.24	20231226	2070	0.72	20241119	0.00	N	438580	100	3 억		846	N	N	0	N	00	N
32	20241226	101327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-20	5	-0.95	451370	216	16.85	2135	2135	2085	2735	1475	2105	2089.68	0.03	0	-190	2145	2125	2110	2090	2075	2117	2082	3	630	100	1470	5	1	3020000	63	40.88	1.11	12	0.01	51.00	1881.00	2400	20240313	-13.12	2070	20241119	0.72	2400	-13.12	20240313	2070	0.72	20241119	2460	-15.24	20231226	2070	0.72	20241119	0.00	N	438580	100	3 억		846	N	N	0	N	00	N
33	20241226	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	30	2	1.43	2135	1	0.08	2135	2135	2135	2735	1475	2105	2135.00	0.03	0	0	2145	2125	2110	2090	2075	2117	2082	3	630	100	1470	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2400	-11.04	20240313	2070	3.14	20241119	2460	-13.21	20231226	2070	3.14	20241119	0.00	N	438580	100	3 억		846	N	N	0	N	00	N
34	20241224	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	2689605	1282	170.03	2130	2130	2095	2745	1485	2115	2097.98	0.03	0	-992	2155	2135	2115	2095	2075	2125	2085	3	630	100	1480	5	1	3020000	64	41.27	1.12	12	0.04	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2400	-12.29	20240313	2070	1.69	20241119	2460	-14.43	20231226	2070	1.69	20241119	0.00	N	438580	100	3 억		866	N	N	0	N	00	N
35	20241224	151325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	2445945	1166	154.64	2130	2130	2095	2745	1485	2115	2097.72	0.03	0	-899	2155	2135	2115	2095	2075	2125	2085	3	630	100	1480	5	1	3020000	63	41.08	1.11	12	0.04	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2400	-12.71	20240313	2070	1.21	20241119	2460	-14.84	20231226	2070	1.21	20241119	0.00	N	438580	100	3 억		866	N	N	0	N	00	N
36	20241224	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	700480	333	44.16	2130	2130	2095	2745	1485	2115	2103.54	0.03	0	-170	2155	2135	2115	2095	2075	2125	2085	3	630	100	1480	5	1	3020000	63	41.18	1.12	12	0.01	51.00	1881.00	2400	20240313	-12.50	2070	20241119	1.45	2400	-12.50	20240313	2070	1.45	20241119	2460	-14.63	20231226	2070	1.45	20241119	0.00	N	438580	100	3 억		866	N	N	0	N	00	N
37	20241224	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	255030	121	16.05	2130	2130	2095	2745	1485	2115	2107.69	0.03	0	41	2155	2135	2115	2095	2075	2125	2085	3	630	100	1480	5	1	3020000	64	41.57	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231226	2070	2.42	20241119	0.00	N	438580	100	3 억		866	N	N	0	N	00	N
38	20241224	121325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	255030	121	16.05	2130	2130	2095	2745	1485	2115	2107.69	0.03	0	41	2155	2135	2115	2095	2075	2125	2085	3	630	100	1480	5	1	3020000	64	41.57	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231226	2070	2.42	20241119	0.00	N	438580	100	3 억		866	N	N	0	N	00	N
39	20241224	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	252910	120	15.92	2130	2130	2095	2745	1485	2115	2107.58	0.03	0	41	2155	2135	2115	2095	2075	2125	2085	3	630	100	1480	5	1	3020000	64	41.57	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231226	2070	2.42	20241119	0.00	N	438580	100	3 억		866	N	N	0	N	00	N
40	20241224	101323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	155390	74	9.81	2130	2130	2095	2745	1485	2115	2099.86	0.03	0	0	2155	2135	2115	2095	2075	2125	2085	3	630	100	1480	5	1	3020000	64	41.76	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2400	-11.25	20240313	2070	2.90	20241119	2460	-13.41	20231226	2070	2.90	20241119	0.00	N	438580	100	3 억		866	N	N	0	N	00	N
41	20241224	091331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	52460	25	3.32	2130	2130	2095	2745	1485	2115	2098.40	0.03	0	0	2155	2135	2115	2095	2075	2125	2085	3	630	100	1480	5	1	3020000	63	41.08	1.11	12	0.00	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2400	-12.71	20240313	2070	1.21	20241119	2460	-14.84	20231226	2070	1.21	20241119	0.00	N	438580	100	3 억		866	N	N	0	N	00	N
42	20241223	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	1590965	754	61.35	2135	2135	2095	2740	1480	2110	2110.03	0.03	0	-81	2156	2132	2111	2087	2066	2122	2077	3	630	100	1470	5	1	3020000	64	41.47	1.12	12	0.02	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2400	-11.88	20240313	2070	2.17	20241119	2460	-14.02	20231226	2070	2.17	20241119	0.00	N	438580	100	3 억		947	N	N	0	N	00	N
43	20241223	151318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	1561355	740	60.21	2135	2135	2095	2740	1480	2110	2109.94	0.03	0	-81	2156	2132	2111	2087	2066	2122	2077	3	630	100	1470	5	1	3020000	64	41.57	1.13	12	0.02	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231226	2070	2.42	20241119	0.00	N	438580	100	3 억		947	N	N	0	N	00	N
44	20241223	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	1504380	713	58.01	2135	2135	2095	2740	1480	2110	2109.93	0.03	0	-79	2156	2132	2111	2087	2066	2122	2077	3	630	100	1470	5	1	3020000	64	41.57	1.13	12	0.02	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231226	2070	2.42	20241119	0.00	N	438580	100	3 억		947	N	N	0	N	00	N
45	20241223	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	1504380	713	58.01	2135	2135	2095	2740	1480	2110	2109.93	0.03	0	-79	2156	2132	2111	2087	2066	2122	2077	3	630	100	1470	5	1	3020000	64	41.57	1.13	12	0.02	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231226	2070	2.42	20241119	0.00	N	438580	100	3 억		947	N	N	0	N	00	N
46	20241223	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	1504380	713	58.01	2135	2135	2095	2740	1480	2110	2109.93	0.03	0	-79	2156	2132	2111	2087	2066	2122	2077	3	630	100	1470	5	1	3020000	64	41.57	1.13	12	0.02	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231226	2070	2.42	20241119	0.00	N	438580	100	3 억		947	N	N	0	N	00	N
47	20241223	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	1474700	699	56.88	2135	2135	2095	2740	1480	2110	2109.73	0.03	0	-79	2156	2132	2111	2087	2066	2122	2077	3	630	100	1470	5	1	3020000	64	41.67	1.13	12	0.02	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2400	-11.46	20240313	2070	2.66	20241119	2460	-13.62	20231226	2070	2.66	20241119	0.00	N	438580	100	3 억		947	N	N	0	N	00	N
48	20241223	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	1472575	698	56.79	2135	2135	2095	2740	1480	2110	2109.71	0.03	0	-79	2156	2132	2111	2087	2066	2122	2077	3	630	100	1470	5	1	3020000	64	41.67	1.13	12	0.02	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2400	-11.46	20240313	2070	2.66	20241119	2460	-13.62	20231226	2070	2.66	20241119	0.00	N	438580	100	3 억		947	N	N	0	N	00	N
49	20241223	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	25	2	1.18	2135	1	0.08	2135	2135	2135	2740	1480	2110	2135.00	0.03	0	0	2156	2132	2111	2087	2066	2122	2077	3	630	100	1470	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2400	-11.04	20240313	2070	3.14	20241119	2460	-13.21	20231226	2070	3.14	20241119	0.00	N	438580	100	3 억		947	N	N	0	N	00	N
50	20241220	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	2589800	1229	362.54	2135	2135	2090	2720	1470	2095	2107.24	0.03	0	-26	2148	2121	2108	2081	2068	2115	2075	3	625	100	1460	5	1	3020000	64	41.37	1.12	12	0.04	51.00	1881.00	2400	20240313	-12.08	2070	20241119	1.93	2400	-12.08	20240313	2070	1.93	20241119	2460	-14.23	20231220	2070	1.93	20241119	0.00	N	438580	100	3 억		973	N	N	0	N	00	N
51	20241220	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	2421055	1149	338.94	2135	2135	2090	2720	1470	2095	2107.10	0.03	0	-26	2148	2121	2108	2081	2068	2115	2075	3	625	100	1460	5	1	3020000	64	41.37	1.12	12	0.04	51.00	1881.00	2400	20240313	-12.08	2070	20241119	1.93	2400	-12.08	20240313	2070	1.93	20241119	2460	-14.23	20231220	2070	1.93	20241119	0.00	N	438580	100	3 억		973	N	N	0	N	00	N
52	20241220	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	1592125	756	223.01	2135	2135	2090	2720	1470	2095	2105.99	0.03	0	-26	2148	2121	2108	2081	2068	2115	2075	3	625	100	1460	5	1	3020000	64	41.37	1.12	12	0.03	51.00	1881.00	2400	20240313	-12.08	2070	20241119	1.93	2400	-12.08	20240313	2070	1.93	20241119	2460	-14.23	20231220	2070	1.93	20241119	0.00	N	438580	100	3 억		973	N	N	0	N	00	N
53	20241220	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	1592125	756	223.01	2135	2135	2090	2720	1470	2095	2105.99	0.03	0	-26	2148	2121	2108	2081	2068	2115	2075	3	625	100	1460	5	1	3020000	64	41.37	1.12	12	0.03	51.00	1881.00	2400	20240313	-12.08	2070	20241119	1.93	2400	-12.08	20240313	2070	1.93	20241119	2460	-14.23	20231220	2070	1.93	20241119	0.00	N	438580	100	3 억		973	N	N	0	N	00	N
54	20241220	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	1590015	755	222.71	2135	2135	2090	2720	1470	2095	2105.98	0.03	0	-26	2148	2121	2108	2081	2068	2115	2075	3	625	100	1460	5	1	3020000	63	41.18	1.12	12	0.03	51.00	1881.00	2400	20240313	-12.50	2070	20241119	1.45	2400	-12.50	20240313	2070	1.45	20241119	2460	-14.63	20231220	2070	1.45	20241119	0.00	N	438580	100	3 억		973	N	N	0	N	00	N
55	20241220	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	20	2	0.95	320005	153	45.13	2135	2135	2090	2720	1470	2095	2091.54	0.03	0	0	2148	2121	2108	2081	2068	2115	2075	3	625	100	1460	5	1	3020000	64	41.47	1.12	12	0.01	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2400	-11.88	20240313	2070	2.17	20241119	2460	-14.02	20231220	2070	2.17	20241119	0.00	N	438580	100	3 억		973	N	N	0	N	00	N
56	20241220	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	20	2	0.95	320005	153	45.13	2135	2135	2090	2720	1470	2095	2091.54	0.03	0	0	2148	2121	2108	2081	2068	2115	2075	3	625	100	1460	5	1	3020000	64	41.47	1.12	12	0.01	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2400	-11.88	20240313	2070	2.17	20241119	2460	-14.02	20231220	2070	2.17	20241119	0.00	N	438580	100	3 억		973	N	N	0	N	00	N
57	20241220	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	40	2	1.91	2135	1	0.29	2135	2135	2135	2720	1470	2095	2135.00	0.03	0	0	2148	2121	2108	2081	2068	2115	2075	3	625	100	1460	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2400	-11.04	20240313	2070	3.14	20241119	2460	-13.21	20231220	2070	3.14	20241119	0.00	N	438580	100	3 억		973	N	N	0	N	00	N
58	20241219	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	711515	339	37.09	2135	2135	2095	2735	1475	2105	2098.86	0.03	0	-1	2155	2130	2110	2085	2065	2120	2075	3	630	100	1470	5	1	3020000	63	41.08	1.11	12	0.01	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2400	-12.71	20240313	2070	1.21	20241119	2460	-14.84	20231219	2070	1.21	20241119	0.00	N	438580	100	3 억		974	N	N	0	N	00	N
59	20241219	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	271565	129	14.11	2135	2135	2100	2735	1475	2105	2105.16	0.03	0	18	2155	2130	2110	2085	2065	2120	2075	3	630	100	1470	5	1	3020000	63	41.18	1.12	12	0.00	51.00	1881.00	2400	20240313	-12.50	2070	20241119	1.45	2400	-12.50	20240313	2070	1.45	20241119	2460	-14.63	20231219	2070	1.45	20241119	0.00	N	438580	100	3 억		974	N	N	0	N	00	N
60	20241219	141302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	172865	82	8.97	2135	2135	2105	2735	1475	2105	2108.11	0.03	0	18	2155	2130	2110	2085	2065	2120	2075	3	630	100	1470	5	1	3020000	64	41.27	1.12	12	0.00	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2400	-12.29	20240313	2070	1.69	20241119	2460	-14.43	20231219	2070	1.69	20241119	0.00	N	438580	100	3 억		974	N	N	0	N	00	N
61	20241219	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	44460	21	2.30	2135	2135	2105	2735	1475	2105	2117.14	0.03	0	-1	2155	2130	2110	2085	2065	2120	2075	3	630	100	1470	5	1	3020000	64	41.37	1.12	12	0.00	51.00	1881.00	2400	20240313	-12.08	2070	20241119	1.93	2400	-12.08	20240313	2070	1.93	20241119	2460	-14.23	20231219	2070	1.93	20241119	0.00	N	438580	100	3 억		974	N	N	0	N	00	N
62	20241219	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	44460	21	2.30	2135	2135	2105	2735	1475	2105	2117.14	0.03	0	-1	2155	2130	2110	2085	2065	2120	2075	3	630	100	1470	5	1	3020000	64	41.37	1.12	12	0.00	51.00	1881.00	2400	20240313	-12.08	2070	20241119	1.93	2400	-12.08	20240313	2070	1.93	20241119	2460	-14.23	20231219	2070	1.93	20241119	0.00	N	438580	100	3 억		974	N	N	0	N	00	N
63	20241219	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	44460	21	2.30	2135	2135	2105	2735	1475	2105	2117.14	0.03	0	-1	2155	2130	2110	2085	2065	2120	2075	3	630	100	1470	5	1	3020000	64	41.37	1.12	12	0.00	51.00	1881.00	2400	20240313	-12.08	2070	20241119	1.93	2400	-12.08	20240313	2070	1.93	20241119	2460	-14.23	20231219	2070	1.93	20241119	0.00	N	438580	100	3 억		974	N	N	0	N	00	N
64	20241219	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	25	2	1.19	12785	6	0.66	2135	2135	2130	2735	1475	2105	2130.83	0.03	0	0	2155	2130	2110	2085	2065	2120	2075	3	630	100	1470	5	1	3020000	64	41.76	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.25	2070	20241119	2.90	2400	-11.25	20240313	2070	2.90	20241119	2460	-13.41	20231219	2070	2.90	20241119	0.00	N	438580	100	3 억		974	N	N	0	N	00	N
65	20241219	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.03	0	0	2155	2130	2110	2085	2065	2120	2075	3	630	100	1470	5	1	3020000	64	41.27	1.12	12	0.00	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2400	-12.29	20240313	2070	1.69	20241119	2460	-14.43	20231219	2070	1.69	20241119	0.00	N	438580	100	3 억		974	N	N	0	N	00	N
66	20241218	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1916135	914	547.31	2135	2135	2090	2735	1475	2105	2096.43	0.03	0	0	2158	2131	2108	2081	2058	2120	2070	3	630	100	1470	5	1	3020000	64	41.27	1.12	12	0.03	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2400	-12.29	20240313	2070	1.69	20241119	2460	-14.43	20231218	2070	1.69	20241119	0.00	N	438580	100	3 억		974	N	N	0	N	00	N
67	20241218	151301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	1596970	762	456.29	2135	2135	2090	2735	1475	2105	2095.76	0.03	0	0	2158	2131	2108	2081	2058	2120	2070	3	630	100	1470	5	1	3020000	63	41.08	1.11	12	0.03	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2400	-12.71	20240313	2070	1.21	20241119	2460	-14.84	20231218	2070	1.21	20241119	0.00	N	438580	100	3 억		974	N	N	0	N	00	N
68	20241218	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	151470	72	43.11	2135	2135	2095	2735	1475	2105	2103.75	0.03	0	0	2158	2131	2108	2081	2058	2120	2070	3	630	100	1470	5	1	3020000	63	41.08	1.11	12	0.00	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2400	-12.71	20240313	2070	1.21	20241119	2460	-14.84	20231218	2070	1.21	20241119	0.00	N	438580	100	3 억		974	N	N	0	N	00	N
69	20241218	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	30	2	1.43	14945	7	4.19	2135	2135	2135	2735	1475	2105	2135.00	0.03	0	0	2158	2131	2108	2081	2058	2120	2070	3	630	100	1470	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2400	-11.04	20240313	2070	3.14	20241119	2460	-13.21	20231218	2070	3.14	20241119	0.00	N	438580	100	3 억		974	N	N	0	N	00	N
70	20241218	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	30	2	1.43	14945	7	4.19	2135	2135	2135	2735	1475	2105	2135.00	0.03	0	0	2158	2131	2108	2081	2058	2120	2070	3	630	100	1470	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2400	-11.04	20240313	2070	3.14	20241119	2460	-13.21	20231218	2070	3.14	20241119	0.00	N	438580	100	3 억		974	N	N	0	N	00	N
71	20241218	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	30	2	1.43	14945	7	4.19	2135	2135	2135	2735	1475	2105	2135.00	0.03	0	0	2158	2131	2108	2081	2058	2120	2070	3	630	100	1470	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2400	-11.04	20240313	2070	3.14	20241119	2460	-13.21	20231218	2070	3.14	20241119	0.00	N	438580	100	3 억		974	N	N	0	N	00	N
72	20241218	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	30	2	1.43	14945	7	4.19	2135	2135	2135	2735	1475	2105	2135.00	0.03	0	0	2158	2131	2108	2081	2058	2120	2070	3	630	100	1470	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2400	-11.04	20240313	2070	3.14	20241119	2460	-13.21	20231218	2070	3.14	20241119	0.00	N	438580	100	3 억		974	N	N	0	N	00	N
73	20241218	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	30	2	1.43	4270	2	1.20	2135	2135	2135	2735	1475	2105	2135.00	0.03	0	0	2158	2131	2108	2081	2058	2120	2070	3	630	100	1470	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2400	-11.04	20240313	2070	3.14	20241119	2460	-13.21	20231218	2070	3.14	20241119	0.00	N	438580	100	3 억		974	N	N	0	N	00	N
74	20241217	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	349880	167	321.15	2135	2135	2085	2755	1485	2120	2095.09	0.03	0	-17	2136	2127	2116	2107	2096	2122	2102	3	635	100	1480	5	1	3020000	64	41.27	1.12	12	0.01	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2400	-12.29	20240313	2070	1.69	20241119	2460	-14.43	20231218	2070	1.69	20241119	0.00	N	438580	100	3 억		991	N	N	0	N	00	N
75	20241217	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	269840	129	248.08	2135	2135	2085	2755	1485	2120	2091.78	0.03	0	0	2136	2127	2116	2107	2096	2122	2102	3	635	100	1480	5	1	3020000	64	41.47	1.12	12	0.00	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2400	-11.88	20240313	2070	2.17	20241119	2460	-14.02	20231218	2070	2.17	20241119	0.00	N	438580	100	3 억		991	N	N	0	N	00	N
76	20241217	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	269840	129	248.08	2135	2135	2085	2755	1485	2120	2091.78	0.03	0	0	2136	2127	2116	2107	2096	2122	2102	3	635	100	1480	5	1	3020000	64	41.47	1.12	12	0.00	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2400	-11.88	20240313	2070	2.17	20241119	2460	-14.02	20231218	2070	2.17	20241119	0.00	N	438580	100	3 억		991	N	N	0	N	00	N
77	20241217	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	269840	129	248.08	2135	2135	2085	2755	1485	2120	2091.78	0.03	0	0	2136	2127	2116	2107	2096	2122	2102	3	635	100	1480	5	1	3020000	64	41.47	1.12	12	0.00	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2400	-11.88	20240313	2070	2.17	20241119	2460	-14.02	20231218	2070	2.17	20241119	0.00	N	438580	100	3 억		991	N	N	0	N	00	N
78	20241217	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	269840	129	248.08	2135	2135	2085	2755	1485	2120	2091.78	0.03	0	0	2136	2127	2116	2107	2096	2122	2102	3	635	100	1480	5	1	3020000	64	41.47	1.12	12	0.00	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2400	-11.88	20240313	2070	2.17	20241119	2460	-14.02	20231218	2070	2.17	20241119	0.00	N	438580	100	3 억		991	N	N	0	N	00	N
79	20241217	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	19160	9	17.31	2135	2135	2115	2755	1485	2120	2128.89	0.03	0	0	2136	2127	2116	2107	2096	2122	2102	3	635	100	1480	5	1	3020000	64	41.47	1.12	12	0.00	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2400	-11.88	20240313	2070	2.17	20241119	2460	-14.02	20231218	2070	2.17	20241119	0.00	N	438580	100	3 억		991	N	N	0	N	00	N
80	20241217	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	14930	7	13.46	2135	2135	2120	2755	1485	2120	2132.86	0.03	0	0	2136	2127	2116	2107	2096	2122	2102	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231218	2070	2.42	20241119	0.00	N	438580	100	3 억		991	N	N	0	N	00	N
81	20241217	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	2135	1	1.92	2135	2135	2135	2755	1485	2120	2135.00	0.03	0	0	2136	2127	2116	2107	2096	2122	2102	3	635	100	1480	5	1	3020000	64	41.86	1.14	12	0.00	51.00	1881.00	2400	20240313	-11.04	2070	20241119	3.14	2400	-11.04	20240313	2070	3.14	20241119	2460	-13.21	20231218	2070	3.14	20241119	0.00	N	438580	100	3 억		991	N	N	0	N	00	N
82	20241216	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	109815	52	0.10	2125	2125	2105	2740	1480	2110	2111.83	0.03	0	-10	2153	2131	2103	2081	2053	2117	2067	3	630	100	1470	5	1	3020000	64	41.57	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231218	2070	2.42	20241119	0.00	N	438580	100	3 억		1001	N	N	0	N	00	N
83	20241216	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	94975	45	0.09	2125	2125	2105	2740	1480	2110	2110.56	0.03	0	-10	2153	2131	2103	2081	2053	2117	2067	3	630	100	1470	5	1	3020000	64	41.57	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231218	2070	2.42	20241119	0.00	N	438580	100	3 억		1001	N	N	0	N	00	N
84	20241216	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	94975	45	0.09	2125	2125	2105	2740	1480	2110	2110.56	0.03	0	-10	2153	2131	2103	2081	2053	2117	2067	3	630	100	1470	5	1	3020000	64	41.57	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231218	2070	2.42	20241119	0.00	N	438580	100	3 억		1001	N	N	0	N	00	N
85	20241216	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	94975	45	0.09	2125	2125	2105	2740	1480	2110	2110.56	0.03	0	-10	2153	2131	2103	2081	2053	2117	2067	3	630	100	1470	5	1	3020000	64	41.57	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231218	2070	2.42	20241119	0.00	N	438580	100	3 억		1001	N	N	0	N	00	N
86	20241216	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	21165	10	0.02	2125	2125	2110	2740	1480	2110	2116.50	0.03	0	0	2153	2131	2103	2081	2053	2117	2067	3	630	100	1470	5	1	3020000	64	41.37	1.12	12	0.00	51.00	1881.00	2400	20240313	-12.08	2070	20241119	1.93	2400	-12.08	20240313	2070	1.93	20241119	2460	-14.23	20231218	2070	1.93	20241119	0.00	N	438580	100	3 억		1001	N	N	0	N	00	N
87	20241216	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	12725	6	0.01	2125	2125	2120	2740	1480	2110	2120.83	0.03	0	0	2153	2131	2103	2081	2053	2117	2067	3	630	100	1470	5	1	3020000	64	41.57	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231218	2070	2.42	20241119	0.00	N	438580	100	3 억		1001	N	N	0	N	00	N
88	20241216	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	12725	6	0.01	2125	2125	2120	2740	1480	2110	2120.83	0.03	0	0	2153	2131	2103	2081	2053	2117	2067	3	630	100	1470	5	1	3020000	64	41.57	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231218	2070	2.42	20241119	0.00	N	438580	100	3 억		1001	N	N	0	N	00	N
89	20241216	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	2125	1	0.00	2125	2125	2125	2740	1480	2110	2125.00	0.03	0	0	2153	2131	2103	2081	2053	2117	2067	3	630	100	1470	5	1	3020000	64	41.67	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2400	-11.46	20240313	2070	2.66	20241119	2460	-13.62	20231218	2070	2.66	20241119	0.00	N	438580	100	3 억		1001	N	N	0	N	00	N
90	20241213	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	104814885	50325	32259.62	2125	2125	2075	2735	1475	2105	2082.76	0.04	0	-135	2131	2117	2111	2097	2091	2115	2095	3	630	100	1470	5	1	3020000	64	41.37	1.12	12	1.67	51.00	1881.00	2400	20240313	-12.08	2070	20241119	1.93	2400	-12.08	20240313	2070	1.93	20241119	2460	-14.23	20231213	2070	1.93	20241119	0.00	N	438580	100	3 억		1136	N	N	0	N	00	N
91	20241213	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	104779015	50308	32248.72	2125	2125	2075	2735	1475	2105	2082.75	0.04	0	-135	2131	2117	2111	2097	2091	2115	2095	3	630	100	1470	5	1	3020000	63	41.08	1.11	12	1.67	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2400	-12.71	20240313	2070	1.21	20241119	2460	-14.84	20231213	2070	1.21	20241119	0.00	N	438580	100	3 억		1136	N	N	0	N	00	N
92	20241213	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	92229690	44318	28408.97	2125	2125	2075	2735	1475	2105	2081.09	0.04	0	494	2131	2117	2111	2097	2091	2115	2095	3	630	100	1470	5	1	3020000	63	41.08	1.11	12	1.47	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2400	-12.71	20240313	2070	1.21	20241119	2460	-14.84	20231213	2070	1.21	20241119	0.00	N	438580	100	3 억		1136	N	N	0	N	00	N
93	20241213	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	92089985	44251	28366.03	2125	2125	2075	2735	1475	2105	2081.08	0.04	0	561	2131	2117	2111	2097	2091	2115	2095	3	630	100	1470	5	1	3020000	63	41.08	1.11	12	1.47	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2400	-12.71	20240313	2070	1.21	20241119	2460	-14.84	20231213	2070	1.21	20241119	0.00	N	438580	100	3 억		1136	N	N	0	N	00	N
94	20241213	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	92089985	44251	28366.03	2125	2125	2075	2735	1475	2105	2081.08	0.04	0	561	2131	2117	2111	2097	2091	2115	2095	3	630	100	1470	5	1	3020000	63	41.08	1.11	12	1.47	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2400	-12.71	20240313	2070	1.21	20241119	2460	-14.84	20231213	2070	1.21	20241119	0.00	N	438580	100	3 억		1136	N	N	0	N	00	N
95	20241213	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-30	5	-1.43	92087890	44250	28365.38	2125	2125	2075	2735	1475	2105	2081.08	0.04	0	562	2131	2117	2111	2097	2091	2115	2095	3	630	100	1470	5	1	3020000	63	40.69	1.10	12	1.47	51.00	1881.00	2400	20240313	-13.54	2070	20241119	0.24	2400	-13.54	20240313	2070	0.24	20241119	2460	-15.65	20231213	2070	0.24	20241119	0.00	N	438580	100	3 억		1136	N	N	0	N	00	N
96	20241213	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	73745	35	22.44	2125	2125	2095	2735	1475	2105	2107.00	0.04	0	-2	2131	2117	2111	2097	2091	2115	2095	3	630	100	1470	5	1	3020000	63	41.18	1.12	12	0.00	51.00	1881.00	2400	20240313	-12.50	2070	20241119	1.45	2400	-12.50	20240313	2070	1.45	20241119	2460	-14.63	20231213	2070	1.45	20241119	0.00	N	438580	100	3 억		1136	N	N	0	N	00	N
97	20241213	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	2125	1	0.64	2125	2125	2125	2735	1475	2105	2125.00	0.04	0	0	2131	2117	2111	2097	2091	2115	2095	3	630	100	1470	5	1	3020000	64	41.67	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2400	-11.46	20240313	2070	2.66	20241119	2460	-13.62	20231213	2070	2.66	20241119	0.00	N	438580	100	3 억		1136	N	N	0	N	00	N
98	20241212	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	329635	156	268.97	2125	2125	2105	2745	1485	2115	2113.04	0.04	0	35	2145	2130	2110	2095	2075	2120	2085	3	630	100	1480	5	1	3020000	64	41.27	1.12	12	0.01	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2400	-12.29	20240313	2070	1.69	20241119	2460	-14.43	20231212	2070	1.69	20241119	0.00	N	438580	100	3 억		1101	N	N	0	N	00	N
99	20241212	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	310690	147	253.45	2125	2125	2105	2745	1485	2115	2113.54	0.04	0	35	2145	2130	2110	2095	2075	2120	2085	3	630	100	1480	5	1	3020000	64	41.27	1.12	12	0.00	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2400	-12.29	20240313	2070	1.69	20241119	2460	-14.43	20231212	2070	1.69	20241119	0.00	N	438580	100	3 억		1101	N	N	0	N	00	N
100	20241212	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	226315	107	184.48	2125	2125	2115	2745	1485	2115	2115.09	0.04	0	0	2145	2130	2110	2095	2075	2120	2085	3	630	100	1480	5	1	3020000	64	41.47	1.12	12	0.00	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2400	-11.88	20240313	2070	2.17	20241119	2460	-14.02	20231212	2070	2.17	20241119	0.00	N	438580	100	3 억		1101	N	N	0	N	00	N
101	20241212	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	226315	107	184.48	2125	2125	2115	2745	1485	2115	2115.09	0.04	0	0	2145	2130	2110	2095	2075	2120	2085	3	630	100	1480	5	1	3020000	64	41.47	1.12	12	0.00	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2400	-11.88	20240313	2070	2.17	20241119	2460	-14.02	20231212	2070	2.17	20241119	0.00	N	438580	100	3 억		1101	N	N	0	N	00	N
102	20241212	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	226315	107	184.48	2125	2125	2115	2745	1485	2115	2115.09	0.04	0	0	2145	2130	2110	2095	2075	2120	2085	3	630	100	1480	5	1	3020000	64	41.47	1.12	12	0.00	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2400	-11.88	20240313	2070	2.17	20241119	2460	-14.02	20231212	2070	2.17	20241119	0.00	N	438580	100	3 억		1101	N	N	0	N	00	N
103	20241212	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	226315	107	184.48	2125	2125	2115	2745	1485	2115	2115.09	0.04	0	0	2145	2130	2110	2095	2075	2120	2085	3	630	100	1480	5	1	3020000	64	41.47	1.12	12	0.00	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2400	-11.88	20240313	2070	2.17	20241119	2460	-14.02	20231212	2070	2.17	20241119	0.00	N	438580	100	3 억		1101	N	N	0	N	00	N
104	20241212	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	226315	107	184.48	2125	2125	2115	2745	1485	2115	2115.09	0.04	0	0	2145	2130	2110	2095	2075	2120	2085	3	630	100	1480	5	1	3020000	64	41.47	1.12	12	0.00	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2400	-11.88	20240313	2070	2.17	20241119	2460	-14.02	20231212	2070	2.17	20241119	0.00	N	438580	100	3 억		1101	N	N	0	N	00	N
105	20241212	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	2125	1	1.72	2125	2125	2125	2745	1485	2115	2125.00	0.04	0	0	2145	2130	2110	2095	2075	2120	2085	3	630	100	1480	5	1	3020000	64	41.67	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2400	-11.46	20240313	2070	2.66	20241119	2460	-13.62	20231212	2070	2.66	20241119	0.00	N	438580	100	3 억		1101	N	N	0	N	00	N
106	20241211	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	122280	58	11.69	2125	2125	2090	2735	1475	2105	2108.28	0.04	0	-2	2141	2122	2106	2087	2071	2132	2097	3	630	100	1470	5	1	3020000	64	41.47	1.12	12	0.00	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2400	-11.88	20240313	2070	2.17	20241119	2460	-14.02	20231211	2070	2.17	20241119	0.00	N	438580	100	3 억		1103	N	N	0	N	00	N
107	20241211	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	73635	35	7.06	2125	2125	2090	2735	1475	2105	2103.86	0.04	0	-2	2141	2122	2106	2087	2071	2132	2097	3	630	100	1470	5	1	3020000	64	41.47	1.12	12	0.00	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2400	-11.88	20240313	2070	2.17	20241119	2460	-14.02	20231211	2070	2.17	20241119	0.00	N	438580	100	3 억		1103	N	N	0	N	00	N
108	20241211	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	12750	6	1.21	2125	2125	2125	2735	1475	2105	2125.00	0.04	0	0	2141	2122	2106	2087	2071	2132	2097	3	630	100	1470	5	1	3020000	64	41.67	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2400	-11.46	20240313	2070	2.66	20241119	2460	-13.62	20231211	2070	2.66	20241119	0.00	N	438580	100	3 억		1103	N	N	0	N	00	N
109	20241211	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	12750	6	1.21	2125	2125	2125	2735	1475	2105	2125.00	0.04	0	0	2141	2122	2106	2087	2071	2132	2097	3	630	100	1470	5	1	3020000	64	41.67	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2400	-11.46	20240313	2070	2.66	20241119	2460	-13.62	20231211	2070	2.66	20241119	0.00	N	438580	100	3 억		1103	N	N	0	N	00	N
110	20241211	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	12750	6	1.21	2125	2125	2125	2735	1475	2105	2125.00	0.04	0	0	2141	2122	2106	2087	2071	2132	2097	3	630	100	1470	5	1	3020000	64	41.67	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2400	-11.46	20240313	2070	2.66	20241119	2460	-13.62	20231211	2070	2.66	20241119	0.00	N	438580	100	3 억		1103	N	N	0	N	00	N
111	20241211	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	12750	6	1.21	2125	2125	2125	2735	1475	2105	2125.00	0.04	0	0	2141	2122	2106	2087	2071	2132	2097	3	630	100	1470	5	1	3020000	64	41.67	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2400	-11.46	20240313	2070	2.66	20241119	2460	-13.62	20231211	2070	2.66	20241119	0.00	N	438580	100	3 억		1103	N	N	0	N	00	N
112	20241211	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	12750	6	1.21	2125	2125	2125	2735	1475	2105	2125.00	0.04	0	0	2141	2122	2106	2087	2071	2132	2097	3	630	100	1470	5	1	3020000	64	41.67	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2400	-11.46	20240313	2070	2.66	20241119	2460	-13.62	20231211	2070	2.66	20241119	0.00	N	438580	100	3 억		1103	N	N	0	N	00	N
113	20241211	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	2125	1	0.20	2125	2125	2125	2735	1475	2105	2125.00	0.04	0	0	2141	2122	2106	2087	2071	2132	2097	3	630	100	1470	5	1	3020000	64	41.67	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2400	-11.46	20240313	2070	2.66	20241119	2460	-13.62	20231211	2070	2.66	20241119	0.00	N	438580	100	3 억		1103	N	N	0	N	00	N
114	20241210	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1039775	496	506.12	2095	2125	2090	2735	1475	2105	2096.32	0.04	0	-36	2131	2117	2111	2097	2091	2115	2095	3	630	100	1470	5	1	3020000	64	41.27	1.12	12	0.02	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2400	-12.29	20240313	2070	1.69	20241119	2460	-14.43	20231211	2070	1.69	20241119	0.00	N	438580	100	3 억		1126	N	N	0	N	00	N
115	20241210	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	902860	431	439.80	2095	2125	2090	2735	1475	2105	2094.80	0.04	0	-30	2131	2117	2111	2097	2091	2115	2095	3	630	100	1470	5	1	3020000	64	41.47	1.12	12	0.01	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2400	-11.88	20240313	2070	2.17	20241119	2460	-14.02	20231211	2070	2.17	20241119	0.00	N	438580	100	3 억		1126	N	N	0	N	00	N
116	20241210	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	824830	394	402.04	2095	2125	2090	2735	1475	2105	2093.48	0.04	0	-16	2131	2117	2111	2097	2091	2115	2095	3	630	100	1470	5	1	3020000	64	41.57	1.13	12	0.01	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231211	2070	2.42	20241119	0.00	N	438580	100	3 억		1126	N	N	0	N	00	N
117	20241210	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	824830	394	402.04	2095	2125	2090	2735	1475	2105	2093.48	0.04	0	-16	2131	2117	2111	2097	2091	2115	2095	3	630	100	1470	5	1	3020000	64	41.57	1.13	12	0.01	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231211	2070	2.42	20241119	0.00	N	438580	100	3 억		1126	N	N	0	N	00	N
118	20241210	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	789095	377	384.69	2095	2125	2090	2735	1475	2105	2093.09	0.04	0	-15	2131	2117	2111	2097	2091	2115	2095	3	630	100	1470	5	1	3020000	64	41.67	1.13	12	0.01	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2400	-11.46	20240313	2070	2.66	20241119	2460	-13.62	20231211	2070	2.66	20241119	0.00	N	438580	100	3 억		1126	N	N	0	N	00	N
119	20241210	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	789095	377	384.69	2095	2125	2090	2735	1475	2105	2093.09	0.04	0	-15	2131	2117	2111	2097	2091	2115	2095	3	630	100	1470	5	1	3020000	64	41.67	1.13	12	0.01	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2400	-11.46	20240313	2070	2.66	20241119	2460	-13.62	20231211	2070	2.66	20241119	0.00	N	438580	100	3 억		1126	N	N	0	N	00	N
120	20241210	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	734375	351	358.16	2095	2125	2090	2735	1475	2105	2092.24	0.04	0	-14	2131	2117	2111	2097	2091	2115	2095	3	630	100	1470	5	1	3020000	64	41.67	1.13	12	0.01	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2400	-11.46	20240313	2070	2.66	20241119	2460	-13.62	20231211	2070	2.66	20241119	0.00	N	438580	100	3 억		1126	N	N	0	N	00	N
121	20241210	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	224165	107	109.18	2095	2095	2095	2735	1475	2105	2095.00	0.04	0	0	2131	2117	2111	2097	2091	2115	2095	3	630	100	1470	5	1	3020000	63	41.08	1.11	12	0.00	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2400	-12.71	20240313	2070	1.21	20241119	2460	-14.84	20231211	2070	1.21	20241119	0.00	N	438580	100	3 억		1126	N	N	0	N	00	N
122	20241209	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	206720	98	1.26	2125	2125	2105	2755	1485	2120	2109.39	0.04	0	-3	2133	2126	2113	2106	2093	2130	2110	3	635	100	1480	5	1	3020000	64	41.27	1.12	12	0.00	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2400	-12.29	20240313	2070	1.69	20241119	2460	-14.43	20231211	2070	1.69	20241119	0.00	N	438580	100	3 억		1129	N	N	0	N	00	N
123	20241209	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	185670	88	1.13	2125	2125	2105	2755	1485	2120	2109.89	0.04	0	-3	2133	2126	2113	2106	2093	2130	2110	3	635	100	1480	5	1	3020000	64	41.27	1.12	12	0.00	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2400	-12.29	20240313	2070	1.69	20241119	2460	-14.43	20231211	2070	1.69	20241119	0.00	N	438580	100	3 억		1129	N	N	0	N	00	N
124	20241209	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	185670	88	1.13	2125	2125	2105	2755	1485	2120	2109.89	0.04	0	-3	2133	2126	2113	2106	2093	2130	2110	3	635	100	1480	5	1	3020000	64	41.27	1.12	12	0.00	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2400	-12.29	20240313	2070	1.69	20241119	2460	-14.43	20231211	2070	1.69	20241119	0.00	N	438580	100	3 억		1129	N	N	0	N	00	N
125	20241209	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	181460	86	1.11	2125	2125	2105	2755	1485	2120	2110.00	0.04	0	-3	2133	2126	2113	2106	2093	2130	2110	3	635	100	1480	5	1	3020000	64	41.47	1.12	12	0.00	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2400	-11.88	20240313	2070	2.17	20241119	2460	-14.02	20231211	2070	2.17	20241119	0.00	N	438580	100	3 억		1129	N	N	0	N	00	N
126	20241209	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	78070	37	0.48	2125	2125	2105	2755	1485	2120	2110.00	0.04	0	-2	2133	2126	2113	2106	2093	2130	2110	3	635	100	1480	5	1	3020000	64	41.47	1.12	12	0.00	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2400	-11.88	20240313	2070	2.17	20241119	2460	-14.02	20231211	2070	2.17	20241119	0.00	N	438580	100	3 억		1129	N	N	0	N	00	N
127	20241209	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	14845	7	0.09	2125	2125	2120	2755	1485	2120	2120.71	0.04	0	0	2133	2126	2113	2106	2093	2130	2110	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231211	2070	2.42	20241119	0.00	N	438580	100	3 억		1129	N	N	0	N	00	N
128	20241209	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	14845	7	0.09	2125	2125	2120	2755	1485	2120	2120.71	0.04	0	0	2133	2126	2113	2106	2093	2130	2110	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231211	2070	2.42	20241119	0.00	N	438580	100	3 억		1129	N	N	0	N	00	N
129	20241209	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	2125	1	0.01	2125	2125	2125	2755	1485	2120	2125.00	0.04	0	0	2133	2126	2113	2106	2093	2130	2110	3	635	100	1480	5	1	3020000	64	41.67	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.46	2070	20241119	2.66	2400	-11.46	20240313	2070	2.66	20241119	2460	-13.62	20231211	2070	2.66	20241119	0.00	N	438580	100	3 억		1129	N	N	0	N	00	N
130	20241206	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	16349360	7760	1813.08	2120	2120	2100	2755	1485	2120	2106.88	0.04	0	-55	2136	2127	2111	2102	2086	2132	2107	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.26	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231206	2070	2.42	20241119	0.00	N	438580	100	3 억		1184	N	N	0	N	00	N
131	20241206	151224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	16349360	7760	1813.08	2120	2120	2100	2755	1485	2120	2106.88	0.04	0	-55	2136	2127	2111	2102	2086	2132	2107	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.26	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231206	2070	2.42	20241119	0.00	N	438580	100	3 억		1184	N	N	0	N	00	N
132	20241206	141222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	16349360	7760	1813.08	2120	2120	2100	2755	1485	2120	2106.88	0.04	0	-55	2136	2127	2111	2102	2086	2132	2107	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.26	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231206	2070	2.42	20241119	0.00	N	438580	100	3 억		1184	N	N	0	N	00	N
133	20241206	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	16349360	7760	1813.08	2120	2120	2100	2755	1485	2120	2106.88	0.04	0	-55	2136	2127	2111	2102	2086	2132	2107	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.26	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231206	2070	2.42	20241119	0.00	N	438580	100	3 억		1184	N	N	0	N	00	N
134	20241206	121213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	16349360	7760	1813.08	2120	2120	2100	2755	1485	2120	2106.88	0.04	0	-55	2136	2127	2111	2102	2086	2132	2107	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.26	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231206	2070	2.42	20241119	0.00	N	438580	100	3 억		1184	N	N	0	N	00	N
135	20241206	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	16349360	7760	1813.08	2120	2120	2100	2755	1485	2120	2106.88	0.04	0	-55	2136	2127	2111	2102	2086	2132	2107	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.26	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231206	2070	2.42	20241119	0.00	N	438580	100	3 억		1184	N	N	0	N	00	N
136	20241206	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	10535960	5017	1172.20	2120	2120	2100	2755	1485	2120	2100.05	0.04	0	-11	2136	2127	2111	2102	2086	2132	2107	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.17	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231206	2070	2.42	20241119	0.00	N	438580	100	3 억		1184	N	N	0	N	00	N
137	20241206	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2120	1	0.23	2120	2120	2120	2755	1485	2120	2120.00	0.04	0	0	2136	2127	2111	2102	2086	2132	2107	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231206	2070	2.42	20241119	0.00	N	438580	100	3 억		1184	N	N	0	N	00	N
138	20241205	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	897940	428	5.31	2095	2120	2095	2755	1485	2120	2097.99	0.04	0	-2	2136	2127	2111	2102	2086	2132	2107	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.01	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231205	2070	2.42	20241119	0.00	N	438580	100	3 억		1186	N	N	0	N	00	N
139	20241205	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	887340	423	5.25	2095	2120	2095	2755	1485	2120	2097.73	0.04	0	-2	2136	2127	2111	2102	2086	2132	2107	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.01	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231205	2070	2.42	20241119	0.00	N	438580	100	3 억		1186	N	N	0	N	00	N
140	20241205	141149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	885220	422	5.24	2095	2120	2095	2755	1485	2120	2097.68	0.04	0	-2	2136	2127	2111	2102	2086	2132	2107	3	635	100	1480	5	1	3020000	63	41.18	1.12	12	0.01	51.00	1881.00	2400	20240313	-12.50	2070	20241119	1.45	2400	-12.50	20240313	2070	1.45	20241119	2460	-14.63	20231205	2070	1.45	20241119	0.00	N	438580	100	3 억		1186	N	N	0	N	00	N
141	20241205	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	784240	374	4.64	2095	2120	2095	2755	1485	2120	2096.90	0.04	0	-2	2136	2127	2111	2102	2086	2132	2107	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.01	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231205	2070	2.42	20241119	0.00	N	438580	100	3 억		1186	N	N	0	N	00	N
142	20241205	121159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	784240	374	4.64	2095	2120	2095	2755	1485	2120	2096.90	0.04	0	-2	2136	2127	2111	2102	2086	2132	2107	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.01	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231205	2070	2.42	20241119	0.00	N	438580	100	3 억		1186	N	N	0	N	00	N
143	20241205	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	784240	374	4.64	2095	2120	2095	2755	1485	2120	2096.90	0.04	0	-2	2136	2127	2111	2102	2086	2132	2107	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.01	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231205	2070	2.42	20241119	0.00	N	438580	100	3 억		1186	N	N	0	N	00	N
144	20241205	101157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	784240	374	4.64	2095	2120	2095	2755	1485	2120	2096.90	0.04	0	-2	2136	2127	2111	2102	2086	2132	2107	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.01	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231205	2070	2.42	20241119	0.00	N	438580	100	3 억		1186	N	N	0	N	00	N
145	20241205	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	722790	345	4.28	2095	2110	2095	2755	1485	2120	2095.04	0.04	0	0	2136	2127	2111	2102	2086	2132	2107	3	635	100	1480	5	1	3020000	64	41.37	1.12	12	0.01	51.00	1881.00	2400	20240313	-12.08	2070	20241119	1.93	2400	-12.08	20240313	2070	1.93	20241119	2460	-14.23	20231205	2070	1.93	20241119	0.00	N	438580	100	3 억		1186	N	N	0	N	00	N
146	20241204	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	17041060	8053	84.43	2115	2120	2095	2745	1485	2115	2116.11	0.04	0	-87	2128	2121	2108	2101	2088	2125	2105	3	630	100	1480	5	1	3020000	64	41.57	1.13	12	0.27	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231204	2070	2.42	20241119	0.00	N	438580	100	3 억		1273	N	N	0	N	00	N
147	20241204	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	16629780	7859	82.40	2115	2120	2095	2745	1485	2115	2116.02	0.04	0	-87	2128	2121	2108	2101	2088	2125	2105	3	630	100	1480	5	1	3020000	64	41.57	1.13	12	0.26	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231204	2070	2.42	20241119	0.00	N	438580	100	3 억		1273	N	N	0	N	00	N
148	20241204	141141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	13951630	6595	69.14	2115	2120	2095	2745	1485	2115	2115.49	0.04	0	-91	2128	2121	2108	2101	2088	2125	2105	3	630	100	1480	5	1	3020000	64	41.47	1.12	12	0.22	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2400	-11.88	20240313	2070	2.17	20241119	2460	-14.02	20231204	2070	2.17	20241119	0.00	N	438580	100	3 억		1273	N	N	0	N	00	N
149	20241204	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	11227510	5307	55.64	2115	2120	2095	2745	1485	2115	2115.60	0.04	0	-91	2128	2121	2108	2101	2088	2125	2105	3	630	100	1480	5	1	3020000	64	41.47	1.12	12	0.18	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2400	-11.88	20240313	2070	2.17	20241119	2460	-14.02	20231204	2070	2.17	20241119	0.00	N	438580	100	3 억		1273	N	N	0	N	00	N
150	20241204	121128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	8503430	4019	42.14	2115	2120	2095	2745	1485	2115	2115.81	0.04	0	-68	2128	2121	2108	2101	2088	2125	2105	3	630	100	1480	5	1	3020000	64	41.57	1.13	12	0.13	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231204	2070	2.42	20241119	0.00	N	438580	100	3 억		1273	N	N	0	N	00	N
151	20241204	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	5877285	2777	29.12	2115	2120	2095	2745	1485	2115	2116.42	0.04	0	-68	2128	2121	2108	2101	2088	2125	2105	3	630	100	1480	5	1	3020000	64	41.47	1.12	12	0.09	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2400	-11.88	20240313	2070	2.17	20241119	2460	-14.02	20231204	2070	2.17	20241119	0.00	N	438580	100	3 억		1273	N	N	0	N	00	N
152	20241204	101118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	3016515	1426	14.95	2115	2120	2095	2745	1485	2115	2115.37	0.04	0	-30	2128	2121	2108	2101	2088	2125	2105	3	630	100	1480	5	1	3020000	64	41.57	1.13	12	0.05	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231204	2070	2.42	20241119	0.00	N	438580	100	3 억		1273	N	N	0	N	00	N
153	20241204	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	487515	231	2.42	2115	2115	2095	2745	1485	2115	2110.45	0.04	0	0	2128	2121	2108	2101	2088	2125	2105	3	630	100	1480	5	1	3020000	63	41.08	1.11	12	0.01	51.00	1881.00	2400	20240313	-12.71	2070	20241119	1.21	2400	-12.71	20240313	2070	1.21	20241119	2460	-14.84	20231204	2070	1.21	20241119	0.00	N	438580	100	3 억		1273	N	N	0	N	00	N
154	20241203	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	20067395	9538	285.74	2110	2115	2095	2735	1475	2105	2103.94	0.05	0	2826	2125	2115	2110	2100	2095	2112	2097	3	630	100	1470	5	1	3020000	64	41.47	1.12	12	0.32	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2400	-11.88	20240313	2070	2.17	20241119	2460	-14.02	20231204	2070	2.17	20241119	0.00	N	438580	100	3 억		1447	N	N	0	N	00	N
155	20241203	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	19946840	9481	284.03	2110	2115	2095	2735	1475	2105	2103.88	0.05	0	2784	2125	2115	2110	2100	2095	2112	2097	3	630	100	1470	5	1	3020000	64	41.47	1.12	12	0.31	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2400	-11.88	20240313	2070	2.17	20241119	2460	-14.02	20231204	2070	2.17	20241119	0.00	N	438580	100	3 억		1447	N	N	0	N	00	N
156	20241203	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	18936685	9003	269.71	2110	2110	2095	2735	1475	2105	2103.37	0.05	0	2313	2125	2115	2110	2100	2095	2112	2097	3	630	100	1470	5	1	3020000	64	41.27	1.12	12	0.30	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2400	-12.29	20240313	2070	1.69	20241119	2460	-14.43	20231204	2070	1.69	20241119	0.00	N	438580	100	3 억		1447	N	N	0	N	00	N
157	20241203	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	17922075	8521	255.27	2110	2110	2095	2735	1475	2105	2103.28	0.05	0	1831	2125	2115	2110	2100	2095	2112	2097	3	630	100	1470	5	1	3020000	64	41.27	1.12	12	0.28	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2400	-12.29	20240313	2070	1.69	20241119	2460	-14.43	20231204	2070	1.69	20241119	0.00	N	438580	100	3 억		1447	N	N	0	N	00	N
158	20241203	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	14397425	6844	205.03	2110	2110	2095	2735	1475	2105	2103.66	0.05	0	1450	2125	2115	2110	2100	2095	2112	2097	3	630	100	1470	5	1	3020000	64	41.27	1.12	12	0.23	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2400	-12.29	20240313	2070	1.69	20241119	2460	-14.43	20231204	2070	1.69	20241119	0.00	N	438580	100	3 억		1447	N	N	0	N	00	N
159	20241203	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	13387025	6364	190.65	2110	2110	2095	2735	1475	2105	2103.56	0.05	0	970	2125	2115	2110	2100	2095	2112	2097	3	630	100	1470	5	1	3020000	64	41.27	1.12	12	0.21	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2400	-12.29	20240313	2070	1.69	20241119	2460	-14.43	20231204	2070	1.69	20241119	0.00	N	438580	100	3 억		1447	N	N	0	N	00	N
160	20241203	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	10683975	5078	152.13	2110	2110	2095	2735	1475	2105	2103.97	0.05	0	500	2125	2115	2110	2100	2095	2112	2097	3	630	100	1470	5	1	3020000	64	41.27	1.12	12	0.17	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2400	-12.29	20240313	2070	1.69	20241119	2460	-14.43	20231204	2070	1.69	20241119	0.00	N	438580	100	3 억		1447	N	N	0	N	00	N
161	20241203	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	221215	105	3.15	2110	2110	2095	2735	1475	2105	2106.81	0.05	0	80	2125	2115	2110	2100	2095	2112	2097	3	630	100	1470	5	1	3020000	64	41.37	1.12	12	0.00	51.00	1881.00	2400	20240313	-12.08	2070	20241119	1.93	2400	-12.08	20240313	2070	1.93	20241119	2460	-14.23	20231204	2070	1.93	20241119	0.00	N	438580	100	3 억		1447	N	N	0	N	00	N
162	20241202	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	7052340	3338	110.46	2115	2120	2105	2755	1485	2120	2112.74	0.05	0	3003	2140	2130	2120	2110	2100	2125	2105	3	635	100	1480	5	1	3020000	64	41.27	1.12	12	0.11	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2400	-12.29	20240313	2070	1.69	20241119	2460	-14.43	20231204	2070	1.69	20241119	0.00	N	438580	100	3 억		1444	N	N	0	N	00	N
163	20241202	151409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	6942880	3286	108.74	2115	2120	2105	2755	1485	2120	2112.87	0.05	0	2962	2140	2130	2120	2110	2100	2125	2105	3	635	100	1480	5	1	3020000	64	41.27	1.12	12	0.11	51.00	1881.00	2400	20240313	-12.29	2070	20241119	1.69	2400	-12.29	20240313	2070	1.69	20241119	2460	-14.43	20231204	2070	1.69	20241119	0.00	N	438580	100	3 억		1444	N	N	0	N	00	N
164	20241202	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	5410350	2559	84.68	2115	2120	2105	2755	1485	2120	2114.24	0.05	0	2441	2140	2130	2120	2110	2100	2125	2105	3	635	100	1480	5	1	3020000	64	41.47	1.12	12	0.08	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2400	-11.88	20240313	2070	2.17	20241119	2460	-14.02	20231204	2070	2.17	20241119	0.00	N	438580	100	3 억		1444	N	N	0	N	00	N
165	20241202	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	4357080	2061	68.20	2115	2120	2105	2755	1485	2120	2114.06	0.05	0	1943	2140	2130	2120	2110	2100	2125	2105	3	635	100	1480	5	1	3020000	64	41.47	1.12	12	0.07	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2400	-11.88	20240313	2070	2.17	20241119	2460	-14.02	20231204	2070	2.17	20241119	0.00	N	438580	100	3 억		1444	N	N	0	N	00	N
166	20241202	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	3295350	1559	51.59	2115	2120	2105	2755	1485	2120	2113.76	0.05	0	1441	2140	2130	2120	2110	2100	2125	2105	3	635	100	1480	5	1	3020000	64	41.47	1.12	12	0.05	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2400	-11.88	20240313	2070	2.17	20241119	2460	-14.02	20231204	2070	2.17	20241119	0.00	N	438580	100	3 억		1444	N	N	0	N	00	N
167	20241202	111137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	2239965	1060	35.08	2115	2120	2105	2755	1485	2120	2113.17	0.05	0	942	2140	2130	2120	2110	2100	2125	2105	3	635	100	1480	5	1	3020000	64	41.47	1.12	12	0.04	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2400	-11.88	20240313	2070	2.17	20241119	2460	-14.02	20231204	2070	2.17	20241119	0.00	N	438580	100	3 억		1444	N	N	0	N	00	N
168	20241202	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	966850	457	15.12	2115	2120	2110	2755	1485	2120	2115.65	0.05	0	451	2140	2130	2120	2110	2100	2125	2105	3	635	100	1480	5	1	3020000	64	41.47	1.12	12	0.02	51.00	1881.00	2400	20240313	-11.88	2070	20241119	2.17	2400	-11.88	20240313	2070	2.17	20241119	2460	-14.02	20231204	2070	2.17	20241119	0.00	N	438580	100	3 억		1444	N	N	0	N	00	N
169	20241202	091142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.05	0	0	2140	2130	2120	2110	2100	2125	2105	3	635	100	1480	5	1	3020000	64	41.57	1.13	12	0.00	51.00	1881.00	2400	20240313	-11.67	2070	20241119	2.42	2400	-11.67	20240313	2070	2.42	20241119	2460	-13.82	20231204	2070	2.42	20241119	0.00	N	438580	100	3 억		1444	N	N	0	N	00	N