KissMeData/448740/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	161402	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-10	5	-0.10	13283640	1325	4.05	10010	10030	10010	13050	7030	10040	10025.39	0.43	-29	-29	10066	10052	10026	10012	9986	10060	10020	23	3010	500	7420	10	1	4664000	468	53.92	1.06	12	0.03	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9410	6.59	20240102	0.00	N	448740	500	23 억		20142	N	N	0	N	00	N
3	20241231	151347	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-10	5	-0.10	13283640	1325	4.05	10010	10030	10010	13050	7030	10040	10025.39	0.43	-29	-29	10066	10052	10026	10012	9986	10060	10020	23	3010	500	7420	10	1	4664000	468	53.92	1.06	12	0.03	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9410	6.59	20240102	0.00	N	448740	500	23 억		20142	N	N	0	N	00	N
4	20241231	141355	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-10	5	-0.10	13283640	1325	4.05	10010	10030	10010	13050	7030	10040	10025.39	0.43	-29	-29	10066	10052	10026	10012	9986	10060	10020	23	3010	500	7420	10	1	4664000	468	53.92	1.06	12	0.03	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9410	6.59	20240102	0.00	N	448740	500	23 억		20142	N	N	0	N	00	N
5	20241231	131403	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-10	5	-0.10	13283640	1325	4.05	10010	10030	10010	13050	7030	10040	10025.39	0.43	-29	-29	10066	10052	10026	10012	9986	10060	10020	23	3010	500	7420	10	1	4664000	468	53.92	1.06	12	0.03	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9410	6.59	20240102	0.00	N	448740	500	23 억		20142	N	N	0	N	00	N
6	20241231	121401	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-10	5	-0.10	13283640	1325	4.05	10010	10030	10010	13050	7030	10040	10025.39	0.43	-29	-29	10066	10052	10026	10012	9986	10060	10020	23	3010	500	7420	10	1	4664000	468	53.92	1.06	12	0.03	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9410	6.59	20240102	0.00	N	448740	500	23 억		20142	N	N	0	N	00	N
7	20241231	111401	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-10	5	-0.10	13283640	1325	4.05	10010	10030	10010	13050	7030	10040	10025.39	0.43	-29	-29	10066	10052	10026	10012	9986	10060	10020	23	3010	500	7420	10	1	4664000	468	53.92	1.06	12	0.03	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9410	6.59	20240102	0.00	N	448740	500	23 억		20142	N	N	0	N	00	N
8	20241231	101354	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-10	5	-0.10	13283640	1325	4.05	10010	10030	10010	13050	7030	10040	10025.39	0.43	-29	-29	10066	10052	10026	10012	9986	10060	10020	23	3010	500	7420	10	1	4664000	468	53.92	1.06	12	0.03	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9410	6.59	20240102	0.00	N	448740	500	23 억		20142	N	N	0	N	00	N
9	20241231	091357	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-10	5	-0.10	13283640	1325	4.05	10010	10030	10010	13050	7030	10040	10025.39	0.43	-29	-29	10066	10052	10026	10012	9986	10060	10020	23	3010	500	7420	10	1	4664000	468	53.92	1.06	12	0.03	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9410	6.59	20240102	0.00	N	448740	500	23 억		20142	N	N	0	N	00	N
10	20241230	161349	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-10	5	-0.10	13283640	1325	4.05	10010	10030	10010	13050	7030	10040	10025.39	0.43	0	-29	10066	10052	10026	10012	9986	10060	10020	23	3010	500	7420	10	1	4664000	468	53.92	1.06	12	0.03	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9410	6.59	20240102	0.00	N	448740	500	23 억		20171	N	N	0	N	00	N
11	20241230	151357	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-10	5	-0.10	13213430	1318	4.03	10010	10030	10010	13050	7030	10040	10025.36	0.43	0	-29	10066	10052	10026	10012	9986	10060	10020	23	3010	500	7420	10	1	4664000	468	53.92	1.06	12	0.03	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9410	6.59	20240102	0.00	N	448740	500	23 억		20171	N	N	0	N	00	N
12	20241230	141357	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-20	5	-0.20	8449900	843	2.58	10010	10030	10010	13050	7030	10040	10023.61	0.43	0	-14	10066	10052	10026	10012	9986	10060	10020	23	3010	500	7420	10	1	4664000	467	53.87	1.05	12	0.02	186.00	9506.00	10180	20241106	-1.57	9400	20231222	6.60	10180	-1.57	20241106	9410	6.48	20240102	10180	-1.57	20241106	9410	6.48	20240102	0.00	N	448740	500	23 억		20171	N	N	0	N	00	N
13	20241230	131359	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-20	5	-0.20	7327660	731	2.24	10010	10030	10010	13050	7030	10040	10024.16	0.43	0	-5	10066	10052	10026	10012	9986	10060	10020	23	3010	500	7420	10	1	4664000	467	53.87	1.05	12	0.02	186.00	9506.00	10180	20241106	-1.57	9400	20231222	6.60	10180	-1.57	20241106	9410	6.48	20240102	10180	-1.57	20241106	9410	6.48	20240102	0.00	N	448740	500	23 억		20171	N	N	0	N	00	N
14	20241230	121353	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-20	5	-0.20	3386200	338	1.03	10010	10030	10010	13050	7030	10040	10018.34	0.43	0	-4	10066	10052	10026	10012	9986	10060	10020	23	3010	500	7420	10	1	4664000	467	53.87	1.05	12	0.01	186.00	9506.00	10180	20241106	-1.57	9400	20231222	6.60	10180	-1.57	20241106	9410	6.48	20240102	10180	-1.57	20241106	9410	6.48	20240102	0.00	N	448740	500	23 억		20171	N	N	0	N	00	N
15	20241230	111351	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-20	5	-0.20	2163760	216	0.66	10010	10030	10010	13050	7030	10040	10017.41	0.43	0	-3	10066	10052	10026	10012	9986	10060	10020	23	3010	500	7420	10	1	4664000	467	53.87	1.05	12	0.00	186.00	9506.00	10180	20241106	-1.57	9400	20231222	6.60	10180	-1.57	20241106	9410	6.48	20240102	10180	-1.57	20241106	9410	6.48	20240102	0.00	N	448740	500	23 억		20171	N	N	0	N	00	N
16	20241230	101353	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-20	5	-0.20	791020	79	0.24	10010	10030	10010	13050	7030	10040	10012.91	0.43	0	-2	10066	10052	10026	10012	9986	10060	10020	23	3010	500	7420	10	1	4664000	467	53.87	1.05	12	0.00	186.00	9506.00	10180	20241106	-1.57	9400	20231222	6.60	10180	-1.57	20241106	9410	6.48	20240102	10180	-1.57	20241106	9410	6.48	20240102	0.00	N	448740	500	23 억		20171	N	N	0	N	00	N
17	20241230	091357	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-30	5	-0.30	30030	3	0.01	10010	10010	10010	13050	7030	10040	10010.00	0.43	0	0	10066	10052	10026	10012	9986	10060	10020	23	3010	500	7420	10	1	4664000	467	53.82	1.05	12	0.00	186.00	9506.00	10180	20241106	-1.67	9400	20231222	6.49	10180	-1.67	20241106	9410	6.38	20240102	10180	-1.67	20241106	9410	6.38	20240102	0.00	N	448740	500	23 억		20171	N	N	0	N	00	N
18	20241227	161349	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	10	2	0.10	327363910	32681	474.19	10010	10040	10000	13030	7030	10030	10016.95	0.43	0	-2155	10043	10036	10023	10016	10003	10040	10020	23	3000	500	7420	10	1	4664000	468	53.98	1.06	12	0.70	186.00	9506.00	10180	20241106	-1.38	9400	20231222	6.81	10180	-1.38	20241106	9410	6.70	20240102	10180	-1.38	20241106	9410	6.70	20240102	0.00	N	448740	500	23 억		20285	N	N	0	N	00	N
19	20241227	151348	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-10	5	-0.10	326812530	32626	473.39	10010	10030	10000	13030	7030	10030	10016.94	0.43	0	-2101	10043	10036	10023	10016	10003	10040	10020	23	3000	500	7420	10	1	4664000	467	53.87	1.05	12	0.70	186.00	9506.00	10180	20241106	-1.57	9400	20231222	6.60	10180	-1.57	20241106	9410	6.48	20240102	10180	-1.57	20241106	9410	6.48	20240102	0.00	N	448740	500	23 억		20285	N	N	0	N	00	N
20	20241227	141350	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-20	5	-0.20	106038130	10593	153.70	10010	10030	10000	13030	7030	10030	10010.21	0.43	0	-1775	10043	10036	10023	10016	10003	10040	10020	23	3000	500	7420	10	1	4664000	467	53.82	1.05	12	0.23	186.00	9506.00	10180	20241106	-1.67	9400	20231222	6.49	10180	-1.67	20241106	9410	6.38	20240102	10180	-1.67	20241106	9410	6.38	20240102	0.00	N	448740	500	23 억		20285	N	N	0	N	00	N
21	20241227	131349	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-30	5	-0.30	91995840	9190	133.34	10010	10030	10000	13030	7030	10030	10010.43	0.43	0	-1403	10043	10036	10023	10016	10003	10040	10020	23	3000	500	7420	10	1	4664000	466	53.76	1.05	12	0.20	186.00	9506.00	10180	20241106	-1.77	9400	20231222	6.38	10180	-1.77	20241106	9410	6.27	20240102	10180	-1.77	20241106	9410	6.27	20240102	0.00	N	448740	500	23 억		20285	N	N	0	N	00	N
22	20241227	121350	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-20	5	-0.20	50984880	5093	73.90	10010	10030	10010	13030	7030	10030	10010.78	0.43	0	-1027	10043	10036	10023	10016	10003	10040	10020	23	3000	500	7420	10	1	4664000	467	53.82	1.05	12	0.11	186.00	9506.00	10180	20241106	-1.67	9400	20231222	6.49	10180	-1.67	20241106	9410	6.38	20240102	10180	-1.67	20241106	9410	6.38	20240102	0.00	N	448740	500	23 억		20285	N	N	0	N	00	N
23	20241227	111348	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-20	5	-0.20	35176460	3514	50.99	10010	10030	10010	13030	7030	10030	10010.38	0.43	0	-690	10043	10036	10023	10016	10003	10040	10020	23	3000	500	7420	10	1	4664000	467	53.82	1.05	12	0.08	186.00	9506.00	10180	20241106	-1.67	9400	20231222	6.49	10180	-1.67	20241106	9410	6.38	20240102	10180	-1.67	20241106	9410	6.38	20240102	0.00	N	448740	500	23 억		20285	N	N	0	N	00	N
24	20241227	101348	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-20	5	-0.20	16017020	1600	23.22	10010	10030	10010	13030	7030	10030	10010.64	0.43	0	-336	10043	10036	10023	10016	10003	10040	10020	23	3000	500	7420	10	1	4664000	467	53.82	1.05	12	0.03	186.00	9506.00	10180	20241106	-1.67	9400	20231222	6.49	10180	-1.67	20241106	9410	6.38	20240102	10180	-1.67	20241106	9410	6.38	20240102	0.00	N	448740	500	23 억		20285	N	N	0	N	00	N
25	20241227	091352	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	0	3	0.00	0	0	0.00	0	0	0	13030	7030	10030	0.00	0.43	0	0	10043	10036	10023	10016	10003	10040	10020	23	3000	500	7420	10	1	4664000	468	53.92	1.06	12	0.00	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9410	6.59	20240102	0.00	N	448740	500	23 억		20285	N	N	0	N	00	N
26	20241226	161342	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	0	3	0.00	69004100	6892	27.63	10030	10030	10010	13030	7030	10030	10012.20	0.44	0	-2129	10050	10040	10020	10010	9990	10045	10015	23	3000	500	7420	10	1	4664000	468	53.92	1.06	12	0.15	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9410	6.59	20240102	0.00	N	448740	500	23 억		20355	N	N	0	N	00	N
27	20241226	151339	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-10	5	-0.10	68403180	6832	27.39	10030	10030	10010	13030	7030	10030	10012.18	0.44	0	-2088	10050	10040	10020	10010	9990	10045	10015	23	3000	500	7420	10	1	4664000	467	53.87	1.05	12	0.15	186.00	9506.00	10180	20241106	-1.57	9400	20231222	6.60	10180	-1.57	20241106	9410	6.48	20240102	10180	-1.57	20241106	9410	6.48	20240102	0.00	N	448740	500	23 억		20355	N	N	0	N	00	N
28	20241226	141338	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-20	5	-0.20	63246600	6317	25.33	10030	10030	10010	13030	7030	10030	10012.13	0.44	0	-1759	10050	10040	10020	10010	9990	10045	10015	23	3000	500	7420	10	1	4664000	467	53.82	1.05	12	0.14	186.00	9506.00	10180	20241106	-1.67	9400	20231222	6.49	10180	-1.67	20241106	9410	6.38	20240102	10180	-1.67	20241106	9410	6.38	20240102	0.00	N	448740	500	23 억		20355	N	N	0	N	00	N
29	20241226	131339	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-20	5	-0.20	53877240	5381	21.58	10030	10030	10010	13030	7030	10030	10012.50	0.44	0	-1428	10050	10040	10020	10010	9990	10045	10015	23	3000	500	7420	10	1	4664000	467	53.82	1.05	12	0.12	186.00	9506.00	10180	20241106	-1.67	9400	20231222	6.49	10180	-1.67	20241106	9410	6.38	20240102	10180	-1.67	20241106	9410	6.38	20240102	0.00	N	448740	500	23 억		20355	N	N	0	N	00	N
30	20241226	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-20	5	-0.20	38580960	3853	15.45	10030	10030	10010	13030	7030	10030	10013.23	0.44	0	-1017	10050	10040	10020	10010	9990	10045	10015	23	3000	500	7420	10	1	4664000	467	53.82	1.05	12	0.08	186.00	9506.00	10180	20241106	-1.67	9400	20231222	6.49	10180	-1.67	20241106	9410	6.38	20240102	10180	-1.67	20241106	9410	6.38	20240102	0.00	N	448740	500	23 억		20355	N	N	0	N	00	N
31	20241226	111336	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-20	5	-0.20	16408800	1638	6.57	10030	10030	10010	13030	7030	10030	10017.58	0.44	0	-680	10050	10040	10020	10010	9990	10045	10015	23	3000	500	7420	10	1	4664000	467	53.82	1.05	12	0.04	186.00	9506.00	10180	20241106	-1.67	9400	20231222	6.49	10180	-1.67	20241106	9410	6.38	20240102	10180	-1.67	20241106	9410	6.38	20240102	0.00	N	448740	500	23 억		20355	N	N	0	N	00	N
32	20241226	101338	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-10	5	-0.10	10451280	1043	4.18	10030	10030	10010	13030	7030	10030	10020.40	0.44	0	-347	10050	10040	10020	10010	9990	10045	10015	23	3000	500	7420	10	1	4664000	467	53.87	1.05	12	0.02	186.00	9506.00	10180	20241106	-1.57	9400	20231222	6.60	10180	-1.57	20241106	9410	6.48	20240102	10180	-1.57	20241106	9410	6.48	20240102	0.00	N	448740	500	23 억		20355	N	N	0	N	00	N
33	20241226	091334	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	0	3	0.00	300900	30	0.12	10030	10030	10030	13030	7030	10030	10030.00	0.44	0	0	10050	10040	10020	10010	9990	10045	10015	23	3000	500	7420	10	1	4664000	468	53.92	1.06	12	0.00	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9410	6.59	20240102	0.00	N	448740	500	23 억		20355	N	N	0	N	00	N
34	20241224	161336	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-10	5	-0.10	249537400	24940	374.03	10020	10030	10000	13050	7030	10040	10005.51	0.44	0	-2219	10060	10050	10030	10020	10000	10055	10025	23	3010	500	7420	10	1	4664000	468	53.92	1.06	12	0.53	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9410	6.59	20240102	0.00	N	448740	500	23 억		20471	N	N	0	N	00	N
35	20241224	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-30	5	-0.30	248165870	24803	371.97	10020	10030	10000	13050	7030	10040	10005.48	0.44	0	-2090	10060	10050	10030	10020	10000	10055	10025	23	3010	500	7420	10	1	4664000	467	53.82	1.05	12	0.53	186.00	9506.00	10180	20241106	-1.67	9400	20231222	6.49	10180	-1.67	20241106	9410	6.38	20240102	10180	-1.67	20241106	9410	6.38	20240102	0.00	N	448740	500	23 억		20471	N	N	0	N	00	N
36	20241224	141333	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-30	5	-0.30	230422980	23031	345.40	10020	10030	10000	13050	7030	10040	10004.91	0.44	0	-540	10060	10050	10030	10020	10000	10055	10025	23	3010	500	7420	10	1	4664000	467	53.82	1.05	12	0.49	186.00	9506.00	10180	20241106	-1.67	9400	20231222	6.49	10180	-1.67	20241106	9410	6.38	20240102	10180	-1.67	20241106	9410	6.38	20240102	0.00	N	448740	500	23 억		20471	N	N	0	N	00	N
37	20241224	131335	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-20	5	-0.20	219261960	21917	328.69	10020	10030	10000	13050	7030	10040	10004.20	0.44	0	-50	10060	10050	10030	10020	10000	10055	10025	23	3010	500	7420	10	1	4664000	467	53.87	1.05	12	0.47	186.00	9506.00	10180	20241106	-1.57	9400	20231222	6.60	10180	-1.57	20241106	9410	6.48	20240102	10180	-1.57	20241106	9410	6.48	20240102	0.00	N	448740	500	23 억		20471	N	N	0	N	00	N
38	20241224	121337	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-30	5	-0.30	216875860	21679	325.12	10020	10030	10000	13050	7030	10040	10003.96	0.44	0	-51	10060	10050	10030	10020	10000	10055	10025	23	3010	500	7420	10	1	4664000	467	53.82	1.05	12	0.46	186.00	9506.00	10180	20241106	-1.67	9400	20231222	6.49	10180	-1.67	20241106	9410	6.38	20240102	10180	-1.67	20241106	9410	6.38	20240102	0.00	N	448740	500	23 억		20471	N	N	0	N	00	N
39	20241224	111336	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-40	5	-0.40	216105280	21602	323.97	10020	10030	10000	13050	7030	10040	10003.95	0.44	0	-46	10060	10050	10030	10020	10000	10055	10025	23	3010	500	7420	10	1	4664000	466	53.76	1.05	12	0.46	186.00	9506.00	10180	20241106	-1.77	9400	20231222	6.38	10180	-1.77	20241106	9410	6.27	20240102	10180	-1.77	20241106	9410	6.27	20240102	0.00	N	448740	500	23 억		20471	N	N	0	N	00	N
40	20241224	101335	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-20	5	-0.20	14889320	1486	22.29	10020	10020	10010	13050	7030	10040	10019.73	0.44	0	-28	10060	10050	10030	10020	10000	10055	10025	23	3010	500	7420	10	1	4664000	467	53.87	1.05	12	0.03	186.00	9506.00	10180	20241106	-1.57	9400	20231222	6.60	10180	-1.57	20241106	9410	6.48	20240102	10180	-1.57	20241106	9410	6.48	20240102	0.00	N	448740	500	23 억		20471	N	N	0	N	00	N
41	20241224	091342	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-20	5	-0.20	30060	3	0.04	10020	10020	10020	13050	7030	10040	10020.00	0.44	0	0	10060	10050	10030	10020	10000	10055	10025	23	3010	500	7420	10	1	4664000	467	53.87	1.05	12	0.00	186.00	9506.00	10180	20241106	-1.57	9400	20231222	6.60	10180	-1.57	20241106	9410	6.48	20240102	10180	-1.57	20241106	9410	6.48	20240102	0.00	N	448740	500	23 억		20471	N	N	0	N	00	N
42	20241223	161326	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	10	2	0.10	66822510	6668	59.55	10020	10040	10010	13030	7030	10030	10021.37	0.44	0	-51	10050	10040	10030	10020	10010	10035	10015	23	3000	500	7420	10	1	4664000	468	53.98	1.06	12	0.14	186.00	9506.00	10180	20241106	-1.38	9400	20231222	6.81	10180	-1.38	20241106	9410	6.70	20240102	10180	-1.38	20241106	9410	6.70	20240102	0.00	N	448740	500	23 억		20522	N	N	0	N	00	N
43	20241223	151329	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	0	3	0.00	66049500	6591	58.86	10020	10030	10010	13030	7030	10030	10021.17	0.44	0	-51	10050	10040	10030	10020	10010	10035	10015	23	3000	500	7420	10	1	4664000	468	53.92	1.06	12	0.14	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9410	6.59	20240102	0.00	N	448740	500	23 억		20522	N	N	0	N	00	N
44	20241223	141326	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-10	5	-0.10	63542070	6341	56.63	10020	10030	10010	13030	7030	10030	10020.83	0.44	0	-51	10050	10040	10030	10020	10010	10035	10015	23	3000	500	7420	10	1	4664000	467	53.87	1.05	12	0.14	186.00	9506.00	10180	20241106	-1.57	9400	20231222	6.60	10180	-1.57	20241106	9410	6.48	20240102	10180	-1.57	20241106	9410	6.48	20240102	0.00	N	448740	500	23 억		20522	N	N	0	N	00	N
45	20241223	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-10	5	-0.10	61155310	6103	54.50	10020	10030	10010	13030	7030	10030	10020.53	0.44	0	-37	10050	10040	10030	10020	10010	10035	10015	23	3000	500	7420	10	1	4664000	467	53.87	1.05	12	0.13	186.00	9506.00	10180	20241106	-1.57	9400	20231222	6.60	10180	-1.57	20241106	9410	6.48	20240102	10180	-1.57	20241106	9410	6.48	20240102	0.00	N	448740	500	23 억		20522	N	N	0	N	00	N
46	20241223	121329	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	0	3	0.00	59772510	5965	53.27	10020	10030	10010	13030	7030	10030	10020.54	0.44	0	-27	10050	10040	10030	10020	10010	10035	10015	23	3000	500	7420	10	1	4664000	468	53.92	1.06	12	0.13	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9410	6.59	20240102	0.00	N	448740	500	23 억		20522	N	N	0	N	00	N
47	20241223	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-10	5	-0.10	28293850	2822	25.20	10020	10030	10020	13030	7030	10030	10026.17	0.44	0	-18	10050	10040	10030	10020	10010	10035	10015	23	3000	500	7420	10	1	4664000	467	53.87	1.05	12	0.06	186.00	9506.00	10180	20241106	-1.57	9400	20231222	6.60	10180	-1.57	20241106	9410	6.48	20240102	10180	-1.57	20241106	9410	6.48	20240102	0.00	N	448740	500	23 억		20522	N	N	0	N	00	N
48	20241223	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-10	5	-0.10	23764800	2370	21.16	10020	10030	10020	13030	7030	10030	10027.34	0.44	0	-14	10050	10040	10030	10020	10010	10035	10015	23	3000	500	7420	10	1	4664000	467	53.87	1.05	12	0.05	186.00	9506.00	10180	20241106	-1.57	9400	20231222	6.60	10180	-1.57	20241106	9410	6.48	20240102	10180	-1.57	20241106	9410	6.48	20240102	0.00	N	448740	500	23 억		20522	N	N	0	N	00	N
49	20241223	091323	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	0	3	0.00	6960720	694	6.20	10020	10030	10020	13030	7030	10030	10029.86	0.44	0	0	10050	10040	10030	10020	10010	10035	10015	23	3000	500	7420	10	1	4664000	468	53.92	1.06	12	0.01	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9410	6.59	20240102	0.00	N	448740	500	23 억		20522	N	N	0	N	00	N
50	20241220	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	10	2	0.10	112281840	11198	66.60	10040	10040	10020	13020	7020	10020	10026.95	0.44	0	-141	10046	10032	10026	10012	10006	10030	10010	23	3000	500	7410	10	1	4664000	468	53.92	1.06	12	0.24	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9400	6.70	20231222	0.00	N	448740	500	23 억		20663	N	N	0	N	00	N
51	20241220	151321	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	0	3	0.00	111539680	11124	66.16	10040	10040	10020	13020	7020	10020	10026.94	0.44	0	-88	10046	10032	10026	10012	10006	10030	10010	23	3000	500	7410	10	1	4664000	467	53.87	1.05	12	0.24	186.00	9506.00	10180	20241106	-1.57	9400	20231222	6.60	10180	-1.57	20241106	9410	6.48	20240102	10180	-1.57	20241106	9400	6.60	20231222	0.00	N	448740	500	23 억		20663	N	N	0	N	00	N
52	20241220	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	0	3	0.00	111459510	11116	66.12	10040	10040	10020	13020	7020	10020	10026.94	0.44	0	-88	10046	10032	10026	10012	10006	10030	10010	23	3000	500	7410	10	1	4664000	467	53.87	1.05	12	0.24	186.00	9506.00	10180	20241106	-1.57	9400	20231222	6.60	10180	-1.57	20241106	9410	6.48	20240102	10180	-1.57	20241106	9400	6.60	20231222	0.00	N	448740	500	23 억		20663	N	N	0	N	00	N
53	20241220	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	0	3	0.00	77581830	7735	46.01	10040	10040	10020	13020	7020	10020	10029.97	0.44	0	-88	10046	10032	10026	10012	10006	10030	10010	23	3000	500	7410	10	1	4664000	467	53.87	1.05	12	0.17	186.00	9506.00	10180	20241106	-1.57	9400	20231222	6.60	10180	-1.57	20241106	9410	6.48	20240102	10180	-1.57	20241106	9400	6.60	20231222	0.00	N	448740	500	23 억		20663	N	N	0	N	00	N
54	20241220	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	0	3	0.00	24624700	2455	14.60	10040	10040	10020	13020	7020	10020	10030.43	0.44	0	-24	10046	10032	10026	10012	10006	10030	10010	23	3000	500	7410	10	1	4664000	467	53.87	1.05	12	0.05	186.00	9506.00	10180	20241106	-1.57	9400	20231222	6.60	10180	-1.57	20241106	9410	6.48	20240102	10180	-1.57	20241106	9400	6.60	20231222	0.00	N	448740	500	23 억		20663	N	N	0	N	00	N
55	20241220	111315	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	10	2	0.10	24524490	2445	14.54	10040	10040	10020	13020	7020	10020	10030.47	0.44	0	-23	10046	10032	10026	10012	10006	10030	10010	23	3000	500	7410	10	1	4664000	468	53.92	1.06	12	0.05	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9400	6.70	20231222	0.00	N	448740	500	23 억		20663	N	N	0	N	00	N
56	20241220	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	0	3	0.00	11568140	1153	6.86	10040	10040	10020	13020	7020	10020	10033.08	0.44	0	-8	10046	10032	10026	10012	10006	10030	10010	23	3000	500	7410	10	1	4664000	467	53.87	1.05	12	0.02	186.00	9506.00	10180	20241106	-1.57	9400	20231222	6.60	10180	-1.57	20241106	9410	6.48	20240102	10180	-1.57	20241106	9400	6.60	20231222	0.00	N	448740	500	23 억		20663	N	N	0	N	00	N
57	20241220	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	20	2	0.20	5020000	500	2.97	10040	10040	10040	13020	7020	10020	10040.00	0.44	0	0	10046	10032	10026	10012	10006	10030	10010	23	3000	500	7410	10	1	4664000	468	53.98	1.06	12	0.01	186.00	9506.00	10180	20241106	-1.38	9400	20231222	6.81	10180	-1.38	20241106	9410	6.70	20240102	10180	-1.38	20241106	9400	6.81	20231222	0.00	N	448740	500	23 억		20663	N	N	0	N	00	N
58	20241219	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-10	5	-0.10	168625610	16813	100.13	10040	10040	10020	13030	7030	10030	10029.48	0.44	0	-1160	10056	10042	10036	10022	10016	10040	10020	23	3000	500	7420	10	1	4664000	467	53.87	1.05	12	0.36	186.00	9506.00	10180	20241106	-1.57	9400	20231222	6.60	10180	-1.57	20241106	9410	6.48	20240102	10180	-1.57	20241106	9400	6.60	20231222	0.00	N	448740	500	23 억		20743	N	N	0	N	00	N
59	20241219	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-10	5	-0.10	164006390	16352	97.39	10040	10040	10020	13030	7030	10030	10029.74	0.44	0	-702	10056	10042	10036	10022	10016	10040	10020	23	3000	500	7420	10	1	4664000	467	53.87	1.05	12	0.35	186.00	9506.00	10180	20241106	-1.57	9400	20231222	6.60	10180	-1.57	20241106	9410	6.48	20240102	10180	-1.57	20241106	9400	6.60	20231222	0.00	N	448740	500	23 억		20743	N	N	0	N	00	N
60	20241219	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-10	5	-0.10	161210220	16073	95.72	10040	10040	10020	13030	7030	10030	10029.88	0.44	0	-509	10056	10042	10036	10022	10016	10040	10020	23	3000	500	7420	10	1	4664000	467	53.87	1.05	12	0.34	186.00	9506.00	10180	20241106	-1.57	9400	20231222	6.60	10180	-1.57	20241106	9410	6.48	20240102	10180	-1.57	20241106	9400	6.60	20231222	0.00	N	448740	500	23 억		20743	N	N	0	N	00	N
61	20241219	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-10	5	-0.10	159126060	15865	94.49	10040	10040	10020	13030	7030	10030	10030.01	0.44	0	-314	10056	10042	10036	10022	10016	10040	10020	23	3000	500	7420	10	1	4664000	467	53.87	1.05	12	0.34	186.00	9506.00	10180	20241106	-1.57	9400	20231222	6.60	10180	-1.57	20241106	9410	6.48	20240102	10180	-1.57	20241106	9400	6.60	20231222	0.00	N	448740	500	23 억		20743	N	N	0	N	00	N
62	20241219	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-10	5	-0.10	156419950	15595	92.88	10040	10040	10020	13030	7030	10030	10030.13	0.44	0	-128	10056	10042	10036	10022	10016	10040	10020	23	3000	500	7420	10	1	4664000	467	53.87	1.05	12	0.33	186.00	9506.00	10180	20241106	-1.57	9400	20231222	6.60	10180	-1.57	20241106	9410	6.48	20240102	10180	-1.57	20241106	9400	6.60	20231222	0.00	N	448740	500	23 억		20743	N	N	0	N	00	N
63	20241219	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-10	5	-0.10	151187510	15073	89.77	10040	10040	10020	13030	7030	10030	10030.35	0.44	0	78	10056	10042	10036	10022	10016	10040	10020	23	3000	500	7420	10	1	4664000	467	53.87	1.05	12	0.32	186.00	9506.00	10180	20241106	-1.57	9400	20231222	6.60	10180	-1.57	20241106	9410	6.48	20240102	10180	-1.57	20241106	9400	6.60	20231222	0.00	N	448740	500	23 억		20743	N	N	0	N	00	N
64	20241219	101304	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	0	3	0.00	109041190	10871	64.74	10040	10040	10030	13030	7030	10030	10030.47	0.44	0	-172	10056	10042	10036	10022	10016	10040	10020	23	3000	500	7420	10	1	4664000	468	53.92	1.06	12	0.23	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9400	6.70	20231222	0.00	N	448740	500	23 억		20743	N	N	0	N	00	N
65	20241219	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	10	2	0.10	5020000	500	2.98	10040	10040	10040	13030	7030	10030	10040.00	0.44	0	0	10056	10042	10036	10022	10016	10040	10020	23	3000	500	7420	10	1	4664000	468	53.98	1.06	12	0.01	186.00	9506.00	10180	20241106	-1.38	9400	20231222	6.81	10180	-1.38	20241106	9410	6.70	20240102	10180	-1.38	20241106	9400	6.81	20231222	0.00	N	448740	500	23 억		20743	N	N	0	N	00	N
66	20241218	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-10	5	-0.10	168488650	16791	190.59	10040	10050	10030	13050	7030	10040	10034.46	0.44	0	-988	10073	10056	10043	10026	10013	10055	10025	23	3010	500	7420	10	1	4664000	468	53.92	1.06	12	0.36	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9400	6.70	20231222	0.00	N	448740	500	23 억		20651	N	N	0	N	00	N
67	20241218	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-10	5	-0.10	156781960	15624	177.34	10040	10050	10030	13050	7030	10040	10034.69	0.44	0	-979	10073	10056	10043	10026	10013	10055	10025	23	3010	500	7420	10	1	4664000	468	53.92	1.06	12	0.33	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9400	6.70	20231222	0.00	N	448740	500	23 억		20651	N	N	0	N	00	N
68	20241218	141302	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-10	5	-0.10	100994040	10062	114.21	10040	10050	10030	13050	7030	10040	10037.17	0.44	0	-896	10073	10056	10043	10026	10013	10055	10025	23	3010	500	7420	10	1	4664000	468	53.92	1.06	12	0.22	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9400	6.70	20231222	0.00	N	448740	500	23 억		20651	N	N	0	N	00	N
69	20241218	131311	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-10	5	-0.10	89014220	8868	100.66	10040	10050	10030	13050	7030	10040	10037.69	0.44	0	-716	10073	10056	10043	10026	10013	10055	10025	23	3010	500	7420	10	1	4664000	468	53.92	1.06	12	0.19	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9400	6.70	20231222	0.00	N	448740	500	23 억		20651	N	N	0	N	00	N
70	20241218	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-10	5	-0.10	76597110	7631	86.62	10040	10050	10030	13050	7030	10040	10037.62	0.44	0	-527	10073	10056	10043	10026	10013	10055	10025	23	3010	500	7420	10	1	4664000	468	53.92	1.06	12	0.16	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9400	6.70	20231222	0.00	N	448740	500	23 억		20651	N	N	0	N	00	N
71	20241218	111302	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-10	5	-0.10	71722530	7145	81.10	10040	10050	10030	13050	7030	10040	10038.14	0.44	0	-347	10073	10056	10043	10026	10013	10055	10025	23	3010	500	7420	10	1	4664000	468	53.92	1.06	12	0.15	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9400	6.70	20231222	0.00	N	448740	500	23 억		20651	N	N	0	N	00	N
72	20241218	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-10	5	-0.10	58513020	5828	66.15	10040	10050	10030	13050	7030	10040	10039.98	0.44	0	-167	10073	10056	10043	10026	10013	10055	10025	23	3010	500	7420	10	1	4664000	468	53.92	1.06	12	0.12	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9400	6.70	20231222	0.00	N	448740	500	23 억		20651	N	N	0	N	00	N
73	20241218	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	0	3	0.00	1004000	100	1.14	10040	10040	10040	13050	7030	10040	10040.00	0.44	0	0	10073	10056	10043	10026	10013	10055	10025	23	3010	500	7420	10	1	4664000	468	53.98	1.06	12	0.00	186.00	9506.00	10180	20241106	-1.38	9400	20231222	6.81	10180	-1.38	20241106	9410	6.70	20240102	10180	-1.38	20241106	9400	6.81	20231222	0.00	N	448740	500	23 억		20651	N	N	0	N	00	N
74	20241217	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	0	3	0.00	88428380	8810	58.03	10040	10060	10030	13050	7030	10040	10037.27	0.44	0	-1080	10080	10060	10050	10030	10020	10055	10025	23	3010	500	7420	10	1	4664000	468	53.98	1.06	12	0.19	186.00	9506.00	10180	20241106	-1.38	9400	20231222	6.81	10180	-1.38	20241106	9410	6.70	20240102	10180	-1.38	20241106	9400	6.81	20231222	0.00	N	448740	500	23 억		20651	N	N	0	N	00	N
75	20241217	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	0	3	0.00	87886220	8756	57.67	10040	10060	10030	13050	7030	10040	10037.26	0.44	0	-1020	10080	10060	10050	10030	10020	10055	10025	23	3010	500	7420	10	1	4664000	468	53.98	1.06	12	0.19	186.00	9506.00	10180	20241106	-1.38	9400	20231222	6.81	10180	-1.38	20241106	9410	6.70	20240102	10180	-1.38	20241106	9400	6.81	20231222	0.00	N	448740	500	23 억		20651	N	N	0	N	00	N
76	20241217	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-10	5	-0.10	41321000	4118	27.12	10040	10060	10030	13050	7030	10040	10034.24	0.44	0	-831	10080	10060	10050	10030	10020	10055	10025	23	3010	500	7420	10	1	4664000	468	53.92	1.06	12	0.09	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9400	6.70	20231222	0.00	N	448740	500	23 억		20651	N	N	0	N	00	N
77	20241217	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-10	5	-0.10	38632940	3850	25.36	10040	10060	10030	13050	7030	10040	10034.53	0.44	0	-642	10080	10060	10050	10030	10020	10055	10025	23	3010	500	7420	10	1	4664000	468	53.92	1.06	12	0.08	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9400	6.70	20231222	0.00	N	448740	500	23 억		20651	N	N	0	N	00	N
78	20241217	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-10	5	-0.10	24741000	2466	16.24	10040	10060	10030	13050	7030	10040	10032.85	0.44	0	-495	10080	10060	10050	10030	10020	10055	10025	23	3010	500	7420	10	1	4664000	468	53.92	1.06	12	0.05	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9400	6.70	20231222	0.00	N	448740	500	23 억		20651	N	N	0	N	00	N
79	20241217	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-10	5	-0.10	22213290	2214	14.58	10040	10060	10030	13050	7030	10040	10033.10	0.44	0	-297	10080	10060	10050	10030	10020	10055	10025	23	3010	500	7420	10	1	4664000	468	53.92	1.06	12	0.05	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9400	6.70	20231222	0.00	N	448740	500	23 억		20651	N	N	0	N	00	N
80	20241217	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-10	5	-0.10	19233660	1917	12.63	10040	10060	10030	13050	7030	10040	10033.21	0.44	0	-108	10080	10060	10050	10030	10020	10055	10025	23	3010	500	7420	10	1	4664000	468	53.92	1.06	12	0.04	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9400	6.70	20231222	0.00	N	448740	500	23 억		20651	N	N	0	N	00	N
81	20241217	091307	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	0	3	0.00	70280	7	0.05	10040	10040	10040	13050	7030	10040	10040.00	0.44	0	0	10080	10060	10050	10030	10020	10055	10025	23	3010	500	7420	10	1	4664000	468	53.98	1.06	12	0.00	186.00	9506.00	10180	20241106	-1.38	9400	20231222	6.81	10180	-1.38	20241106	9410	6.70	20240102	10180	-1.38	20241106	9400	6.81	20231222	0.00	N	448740	500	23 억		20651	N	N	0	N	00	N
82	20241216	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	10	2	0.10	152504500	15178	327.18	10070	10070	10040	13030	7030	10030	10047.73	0.43	0	-5449	10050	10040	10030	10020	10010	10040	10020	23	3000	500	7420	10	1	4664000	468	53.98	1.06	12	0.33	186.00	9506.00	10180	20241106	-1.38	9400	20231222	6.81	10180	-1.38	20241106	9410	6.70	20240102	10180	-1.38	20241106	9400	6.81	20231222	0.00	N	448740	500	23 억		20020	N	N	0	N	00	N
83	20241216	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	10	2	0.10	152273530	15155	326.69	10070	10070	10040	13030	7030	10030	10047.74	0.43	0	-5445	10050	10040	10030	10020	10010	10040	10020	23	3000	500	7420	10	1	4664000	468	53.98	1.06	12	0.32	186.00	9506.00	10180	20241106	-1.38	9400	20231222	6.81	10180	-1.38	20241106	9410	6.70	20240102	10180	-1.38	20241106	9400	6.81	20231222	0.00	N	448740	500	23 억		20020	N	N	0	N	00	N
84	20241216	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	20	2	0.20	149964210	14925	321.73	10070	10070	10040	13030	7030	10030	10047.85	0.43	0	-5276	10050	10040	10030	10020	10010	10040	10020	23	3000	500	7420	10	1	4664000	469	54.03	1.06	12	0.32	186.00	9506.00	10180	20241106	-1.28	9400	20231222	6.91	10180	-1.28	20241106	9410	6.80	20240102	10180	-1.28	20241106	9400	6.91	20231222	0.00	N	448740	500	23 억		20020	N	N	0	N	00	N
85	20241216	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	10	2	0.10	147815390	14711	317.12	10070	10070	10040	13030	7030	10030	10047.95	0.43	0	-5113	10050	10040	10030	10020	10010	10040	10020	23	3000	500	7420	10	1	4664000	468	53.98	1.06	12	0.32	186.00	9506.00	10180	20241106	-1.38	9400	20231222	6.81	10180	-1.38	20241106	9410	6.70	20240102	10180	-1.38	20241106	9400	6.81	20231222	0.00	N	448740	500	23 억		20020	N	N	0	N	00	N
86	20241216	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	10	2	0.10	116865890	11629	250.68	10070	10070	10040	13030	7030	10030	10049.52	0.43	0	-4970	10050	10040	10030	10020	10010	10040	10020	23	3000	500	7420	10	1	4664000	468	53.98	1.06	12	0.25	186.00	9506.00	10180	20241106	-1.38	9400	20231222	6.81	10180	-1.38	20241106	9410	6.70	20240102	10180	-1.38	20241106	9400	6.81	20231222	0.00	N	448740	500	23 억		20020	N	N	0	N	00	N
87	20241216	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	10	2	0.10	114616930	11405	245.85	10070	10070	10040	13030	7030	10030	10049.71	0.43	0	-4790	10050	10040	10030	10020	10010	10040	10020	23	3000	500	7420	10	1	4664000	468	53.98	1.06	12	0.24	186.00	9506.00	10180	20241106	-1.38	9400	20231222	6.81	10180	-1.38	20241106	9410	6.70	20240102	10180	-1.38	20241106	9400	6.81	20231222	0.00	N	448740	500	23 억		20020	N	N	0	N	00	N
88	20241216	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	20	2	0.20	56760910	5643	121.64	10070	10070	10040	13030	7030	10030	10058.64	0.43	0	-164	10050	10040	10030	10020	10010	10040	10020	23	3000	500	7420	10	1	4664000	469	54.03	1.06	12	0.12	186.00	9506.00	10180	20241106	-1.28	9400	20231222	6.91	10180	-1.28	20241106	9410	6.80	20240102	10180	-1.28	20241106	9400	6.91	20231222	0.00	N	448740	500	23 억		20020	N	N	0	N	00	N
89	20241216	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	20	2	0.20	25958870	2578	55.57	10070	10070	10040	13030	7030	10030	10069.38	0.43	0	0	10050	10040	10030	10020	10010	10040	10020	23	3000	500	7420	10	1	4664000	469	54.03	1.06	12	0.06	186.00	9506.00	10180	20241106	-1.28	9400	20231222	6.91	10180	-1.28	20241106	9410	6.80	20240102	10180	-1.28	20241106	9400	6.91	20231222	0.00	N	448740	500	23 억		20020	N	N	0	N	00	N
90	20241213	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	0	3	0.00	46490370	4636	48.98	10030	10040	10020	13030	7030	10030	10028.12	0.43	0	-1099	10050	10040	10030	10020	10010	10040	10020	23	3000	500	7420	10	1	4664000	468	53.92	1.06	12	0.10	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9400	6.70	20231222	0.00	N	448740	500	23 억		20039	N	N	0	N	00	N
91	20241213	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	0	3	0.00	44272750	4415	46.65	10030	10040	10020	13030	7030	10030	10027.80	0.43	0	-984	10050	10040	10030	10020	10010	10040	10020	23	3000	500	7420	10	1	4664000	468	53.92	1.06	12	0.09	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9400	6.70	20231222	0.00	N	448740	500	23 억		20039	N	N	0	N	00	N
92	20241213	141302	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-10	5	-0.10	35859410	3576	37.78	10030	10040	10020	13030	7030	10030	10027.80	0.43	0	-444	10050	10040	10030	10020	10010	10040	10020	23	3000	500	7420	10	1	4664000	467	53.87	1.05	12	0.08	186.00	9506.00	10180	20241106	-1.57	9400	20231222	6.60	10180	-1.57	20241106	9410	6.48	20240102	10180	-1.57	20241106	9400	6.60	20231222	0.00	N	448740	500	23 억		20039	N	N	0	N	00	N
93	20241213	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	0	3	0.00	30072580	2999	31.69	10030	10040	10020	13030	7030	10030	10027.54	0.43	0	61	10050	10040	10030	10020	10010	10040	10020	23	3000	500	7420	10	1	4664000	468	53.92	1.06	12	0.06	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9400	6.70	20231222	0.00	N	448740	500	23 억		20039	N	N	0	N	00	N
94	20241213	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-10	5	-0.10	30042490	2996	31.65	10030	10040	10020	13030	7030	10030	10027.53	0.43	0	61	10050	10040	10030	10020	10010	10040	10020	23	3000	500	7420	10	1	4664000	467	53.87	1.05	12	0.06	186.00	9506.00	10180	20241106	-1.57	9400	20231222	6.60	10180	-1.57	20241106	9410	6.48	20240102	10180	-1.57	20241106	9400	6.60	20231222	0.00	N	448740	500	23 억		20039	N	N	0	N	00	N
95	20241213	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-10	5	-0.10	15737040	1569	16.58	10030	10040	10020	13030	7030	10030	10029.98	0.43	0	-4	10050	10040	10030	10020	10010	10040	10020	23	3000	500	7420	10	1	4664000	467	53.87	1.05	12	0.03	186.00	9506.00	10180	20241106	-1.57	9400	20231222	6.60	10180	-1.57	20241106	9410	6.48	20240102	10180	-1.57	20241106	9400	6.60	20231222	0.00	N	448740	500	23 억		20039	N	N	0	N	00	N
96	20241213	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	0	3	0.00	1775390	177	1.87	10030	10040	10030	13030	7030	10030	10030.45	0.43	0	-3	10050	10040	10030	10020	10010	10040	10020	23	3000	500	7420	10	1	4664000	468	53.92	1.06	12	0.00	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9400	6.70	20231222	0.00	N	448740	500	23 억		20039	N	N	0	N	00	N
97	20241213	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	0	3	0.00	421260	42	0.44	10030	10030	10030	13030	7030	10030	10030.00	0.43	0	0	10050	10040	10030	10020	10010	10040	10020	23	3000	500	7420	10	1	4664000	468	53.92	1.06	12	0.00	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9400	6.70	20231222	0.00	N	448740	500	23 억		20039	N	N	0	N	00	N
98	20241212	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-10	5	-0.10	94940370	9465	77.39	10030	10040	10020	13050	7030	10040	10030.68	0.43	0	-35	10060	10050	10030	10020	10000	10055	10025	23	3010	500	7420	10	1	4664000	468	53.92	1.06	12	0.20	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9400	6.70	20231222	0.00	N	448740	500	23 억		20074	N	N	0	N	00	N
99	20241212	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-10	5	-0.10	94930340	9464	77.38	10030	10040	10020	13050	7030	10040	10030.68	0.43	0	-35	10060	10050	10030	10020	10000	10055	10025	23	3010	500	7420	10	1	4664000	468	53.92	1.06	12	0.20	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9400	6.70	20231222	0.00	N	448740	500	23 억		20074	N	N	0	N	00	N
100	20241212	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-10	5	-0.10	94529140	9424	77.05	10030	10040	10020	13050	7030	10040	10030.68	0.43	0	-32	10060	10050	10030	10020	10000	10055	10025	23	3010	500	7420	10	1	4664000	468	53.92	1.06	12	0.20	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9400	6.70	20231222	0.00	N	448740	500	23 억		20074	N	N	0	N	00	N
101	20241212	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-10	5	-0.10	93897250	9361	76.54	10030	10040	10020	13050	7030	10040	10030.69	0.43	0	-32	10060	10050	10030	10020	10000	10055	10025	23	3010	500	7420	10	1	4664000	468	53.92	1.06	12	0.20	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9400	6.70	20231222	0.00	N	448740	500	23 억		20074	N	N	0	N	00	N
102	20241212	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-10	5	-0.10	88511140	8824	72.14	10030	10040	10020	13050	7030	10040	10030.73	0.43	0	-32	10060	10050	10030	10020	10000	10055	10025	23	3010	500	7420	10	1	4664000	468	53.92	1.06	12	0.19	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9400	6.70	20231222	0.00	N	448740	500	23 억		20074	N	N	0	N	00	N
103	20241212	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-10	5	-0.10	85391810	8513	69.60	10030	10040	10020	13050	7030	10040	10030.75	0.43	0	-16	10060	10050	10030	10020	10000	10055	10025	23	3010	500	7420	10	1	4664000	468	53.92	1.06	12	0.18	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9400	6.70	20231222	0.00	N	448740	500	23 억		20074	N	N	0	N	00	N
104	20241212	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-10	5	-0.10	74425740	7420	60.67	10030	10040	10020	13050	7030	10040	10030.42	0.43	0	-1	10060	10050	10030	10020	10000	10055	10025	23	3010	500	7420	10	1	4664000	468	53.92	1.06	12	0.16	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9400	6.70	20231222	0.00	N	448740	500	23 억		20074	N	N	0	N	00	N
105	20241212	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	0	3	0.00	10977820	1094	8.94	10030	10040	10030	13050	7030	10040	10034.57	0.43	0	0	10060	10050	10030	10020	10000	10055	10025	23	3010	500	7420	10	1	4664000	468	53.98	1.06	12	0.02	186.00	9506.00	10180	20241106	-1.38	9400	20231222	6.81	10180	-1.38	20241106	9410	6.70	20240102	10180	-1.38	20241106	9400	6.81	20231222	0.00	N	448740	500	23 억		20074	N	N	0	N	00	N
106	20241211	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	20	2	0.20	122592220	12231	392.40	10020	10040	10010	13020	7020	10020	10023.07	0.43	0	-124	10053	10036	10023	10006	9993	10035	10005	23	3000	500	7410	10	1	4664000	468	53.98	1.06	12	0.26	186.00	9506.00	10180	20241106	-1.38	9400	20231222	6.81	10180	-1.38	20241106	9410	6.70	20240102	10180	-1.38	20241106	9400	6.81	20231222	0.00	N	448740	500	23 억		20198	N	N	0	N	00	N
107	20241211	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	10	2	0.10	121056100	12078	387.49	10020	10030	10010	13020	7020	10020	10022.86	0.43	0	-124	10053	10036	10023	10006	9993	10035	10005	23	3000	500	7410	10	1	4664000	468	53.92	1.06	12	0.26	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9400	6.70	20231222	0.00	N	448740	500	23 억		20198	N	N	0	N	00	N
108	20241211	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	10	2	0.10	120735140	12046	386.46	10020	10030	10010	13020	7020	10020	10022.84	0.43	0	-124	10053	10036	10023	10006	9993	10035	10005	23	3000	500	7410	10	1	4664000	468	53.92	1.06	12	0.26	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9400	6.70	20231222	0.00	N	448740	500	23 억		20198	N	N	0	N	00	N
109	20241211	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	10	2	0.10	112530600	11228	360.22	10020	10030	10010	13020	7020	10020	10022.32	0.43	0	-96	10053	10036	10023	10006	9993	10035	10005	23	3000	500	7410	10	1	4664000	468	53.92	1.06	12	0.24	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9400	6.70	20231222	0.00	N	448740	500	23 억		20198	N	N	0	N	00	N
110	20241211	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	0	3	0.00	95670770	9547	306.29	10020	10030	10010	13020	7020	10020	10021.03	0.43	0	-39	10053	10036	10023	10006	9993	10035	10005	23	3000	500	7410	10	1	4664000	467	53.87	1.05	12	0.20	186.00	9506.00	10180	20241106	-1.57	9400	20231222	6.60	10180	-1.57	20241106	9410	6.48	20240102	10180	-1.57	20241106	9400	6.60	20231222	0.00	N	448740	500	23 억		20198	N	N	0	N	00	N
111	20241211	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	10	2	0.10	84568590	8440	270.77	10020	10030	10010	13020	7020	10020	10019.98	0.43	0	-39	10053	10036	10023	10006	9993	10035	10005	23	3000	500	7410	10	1	4664000	468	53.92	1.06	12	0.18	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9400	6.70	20231222	0.00	N	448740	500	23 억		20198	N	N	0	N	00	N
112	20241211	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	0	3	0.00	77734900	7758	248.89	10020	10020	10010	13020	7020	10020	10019.97	0.43	0	-25	10053	10036	10023	10006	9993	10035	10005	23	3000	500	7410	10	1	4664000	467	53.87	1.05	12	0.17	186.00	9506.00	10180	20241106	-1.57	9400	20231222	6.60	10180	-1.57	20241106	9410	6.48	20240102	10180	-1.57	20241106	9400	6.60	20231222	0.00	N	448740	500	23 억		20198	N	N	0	N	00	N
113	20241211	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	0	3	0.00	3426840	342	10.97	10020	10020	10020	13020	7020	10020	10020.00	0.43	0	0	10053	10036	10023	10006	9993	10035	10005	23	3000	500	7410	10	1	4664000	467	53.87	1.05	12	0.01	186.00	9506.00	10180	20241106	-1.57	9400	20231222	6.60	10180	-1.57	20241106	9410	6.48	20240102	10180	-1.57	20241106	9400	6.60	20231222	0.00	N	448740	500	23 억		20198	N	N	0	N	00	N
114	20241210	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	0	3	0.00	31262450	3117	8.94	10020	10040	10010	13020	7020	10020	10029.66	0.43	0	-13	10046	10032	10016	10002	9986	10025	9995	23	3000	500	7410	10	1	4664000	467	53.87	1.05	12	0.07	186.00	9506.00	10180	20241106	-1.57	9400	20231222	6.60	10180	-1.57	20241106	9410	6.48	20240102	10180	-1.57	20241106	9400	6.60	20231222	0.00	N	448740	500	23 억		20211	N	N	0	N	00	N
115	20241210	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	10	2	0.10	31172270	3108	8.91	10020	10040	10010	13020	7020	10020	10029.69	0.43	0	-13	10046	10032	10016	10002	9986	10025	9995	23	3000	500	7410	10	1	4664000	468	53.92	1.06	12	0.07	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9400	6.70	20231222	0.00	N	448740	500	23 억		20211	N	N	0	N	00	N
116	20241210	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	10	2	0.10	20180020	2012	5.77	10020	10040	10010	13020	7020	10020	10029.83	0.43	0	-13	10046	10032	10016	10002	9986	10025	9995	23	3000	500	7410	10	1	4664000	468	53.92	1.06	12	0.04	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9400	6.70	20231222	0.00	N	448740	500	23 억		20211	N	N	0	N	00	N
117	20241210	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	0	3	0.00	17030870	1698	4.87	10020	10040	10010	13020	7020	10020	10029.96	0.43	0	-1	10046	10032	10016	10002	9986	10025	9995	23	3000	500	7410	10	1	4664000	467	53.87	1.05	12	0.04	186.00	9506.00	10180	20241106	-1.57	9400	20231222	6.60	10180	-1.57	20241106	9410	6.48	20240102	10180	-1.57	20241106	9400	6.60	20231222	0.00	N	448740	500	23 억		20211	N	N	0	N	00	N
118	20241210	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	10	2	0.10	15656940	1561	4.48	10020	10040	10010	13020	7020	10020	10030.07	0.43	0	-1	10046	10032	10016	10002	9986	10025	9995	23	3000	500	7410	10	1	4664000	468	53.92	1.06	12	0.03	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9400	6.70	20231222	0.00	N	448740	500	23 억		20211	N	N	0	N	00	N
119	20241210	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	20	2	0.20	10004980	998	2.86	10020	10040	10010	13020	7020	10020	10025.03	0.43	0	-1	10046	10032	10016	10002	9986	10025	9995	23	3000	500	7410	10	1	4664000	468	53.98	1.06	12	0.02	186.00	9506.00	10180	20241106	-1.38	9400	20231222	6.81	10180	-1.38	20241106	9410	6.70	20240102	10180	-1.38	20241106	9400	6.81	20231222	0.00	N	448740	500	23 억		20211	N	N	0	N	00	N
120	20241210	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	10	2	0.10	9543530	952	2.73	10020	10030	10010	13020	7020	10020	10024.72	0.43	0	-1	10046	10032	10016	10002	9986	10025	9995	23	3000	500	7410	10	1	4664000	468	53.92	1.06	12	0.02	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9400	6.70	20231222	0.00	N	448740	500	23 억		20211	N	N	0	N	00	N
121	20241210	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-10	5	-0.10	60090	6	0.02	10020	10020	10010	13020	7020	10020	10015.00	0.43	0	0	10046	10032	10016	10002	9986	10025	9995	23	3000	500	7410	10	1	4664000	467	53.82	1.05	12	0.00	186.00	9506.00	10180	20241106	-1.67	9400	20231222	6.49	10180	-1.67	20241106	9410	6.38	20240102	10180	-1.67	20241106	9400	6.49	20231222	0.00	N	448740	500	23 억		20211	N	N	0	N	00	N
122	20241209	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-40	5	-0.40	349220990	34880	211.75	10030	10030	10000	13070	7050	10060	10012.07	0.43	0	-37	10086	10072	10046	10032	10006	10080	10040	23	3010	500	7440	10	1	4664000	467	53.87	1.05	12	0.75	186.00	9506.00	10180	20241106	-1.57	9400	20231222	6.60	10180	-1.57	20241106	9410	6.48	20240102	10180	-1.57	20241106	9400	6.60	20231222	0.00	N	448740	500	23 억		20249	N	N	0	N	00	N
123	20241209	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-40	5	-0.40	333169110	33278	202.03	10030	10030	10000	13070	7050	10060	10011.69	0.43	0	150	10086	10072	10046	10032	10006	10080	10040	23	3010	500	7440	10	1	4664000	467	53.87	1.05	12	0.71	186.00	9506.00	10180	20241106	-1.57	9400	20231222	6.60	10180	-1.57	20241106	9410	6.48	20240102	10180	-1.57	20241106	9400	6.60	20231222	0.00	N	448740	500	23 억		20249	N	N	0	N	00	N
124	20241209	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-50	5	-0.50	331727260	33134	201.15	10030	10030	10000	13070	7050	10060	10011.69	0.43	0	142	10086	10072	10046	10032	10006	10080	10040	23	3010	500	7440	10	1	4664000	467	53.82	1.05	12	0.71	186.00	9506.00	10180	20241106	-1.67	9400	20231222	6.49	10180	-1.67	20241106	9410	6.38	20240102	10180	-1.67	20241106	9400	6.49	20231222	0.00	N	448740	500	23 억		20249	N	N	0	N	00	N
125	20241209	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-40	5	-0.40	264660320	26434	160.48	10030	10030	10000	13070	7050	10060	10012.12	0.43	0	142	10086	10072	10046	10032	10006	10080	10040	23	3010	500	7440	10	1	4664000	467	53.87	1.05	12	0.57	186.00	9506.00	10180	20241106	-1.57	9400	20231222	6.60	10180	-1.57	20241106	9410	6.48	20240102	10180	-1.57	20241106	9400	6.60	20231222	0.00	N	448740	500	23 억		20249	N	N	0	N	00	N
126	20241209	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-40	5	-0.40	256437640	25613	155.49	10030	10030	10000	13070	7050	10060	10012.01	0.43	0	135	10086	10072	10046	10032	10006	10080	10040	23	3010	500	7440	10	1	4664000	467	53.87	1.05	12	0.55	186.00	9506.00	10180	20241106	-1.57	9400	20231222	6.60	10180	-1.57	20241106	9410	6.48	20240102	10180	-1.57	20241106	9400	6.60	20231222	0.00	N	448740	500	23 억		20249	N	N	0	N	00	N
127	20241209	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-40	5	-0.40	245786870	24550	149.04	10030	10030	10000	13070	7050	10060	10011.69	0.43	0	163	10086	10072	10046	10032	10006	10080	10040	23	3010	500	7440	10	1	4664000	467	53.87	1.05	12	0.53	186.00	9506.00	10180	20241106	-1.57	9400	20231222	6.60	10180	-1.57	20241106	9410	6.48	20240102	10180	-1.57	20241106	9400	6.60	20231222	0.00	N	448740	500	23 억		20249	N	N	0	N	00	N
128	20241209	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-50	5	-0.50	226951130	22669	137.62	10030	10030	10000	13070	7050	10060	10011.52	0.43	0	0	10086	10072	10046	10032	10006	10080	10040	23	3010	500	7440	10	1	4664000	467	53.82	1.05	12	0.49	186.00	9506.00	10180	20241106	-1.67	9400	20231222	6.49	10180	-1.67	20241106	9410	6.38	20240102	10180	-1.67	20241106	9400	6.49	20231222	0.00	N	448740	500	23 억		20249	N	N	0	N	00	N
129	20241209	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-40	5	-0.40	40264080	4019	24.40	10030	10030	10010	13070	7050	10060	10018.43	0.43	0	0	10086	10072	10046	10032	10006	10080	10040	23	3010	500	7440	10	1	4664000	467	53.87	1.05	12	0.09	186.00	9506.00	10180	20241106	-1.57	9400	20231222	6.60	10180	-1.57	20241106	9410	6.48	20240102	10180	-1.57	20241106	9400	6.60	20231222	0.00	N	448740	500	23 억		20249	N	N	0	N	00	N
130	20241206	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	10060	-10	5	-0.10	165178560	16472	157.99	10040	10060	10020	13090	7050	10070	10027.84	0.43	0	-38	10083	10076	10063	10056	10043	10080	10060	23	3020	500	7450	10	1	4664000	469	54.09	1.06	12	0.35	186.00	9506.00	10180	20241106	-1.18	9400	20231222	7.02	10180	-1.18	20241106	9410	6.91	20240102	10180	-1.18	20241106	9400	7.02	20231222	0.00	N	448740	500	23 억		20287	N	N	0	N	00	N
131	20241206	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	10060	-10	5	-0.10	165057930	16460	157.87	10040	10060	10020	13090	7050	10070	10027.82	0.43	0	-38	10083	10076	10063	10056	10043	10080	10060	23	3020	500	7450	10	1	4664000	469	54.09	1.06	12	0.35	186.00	9506.00	10180	20241106	-1.18	9400	20231222	7.02	10180	-1.18	20241106	9410	6.91	20240102	10180	-1.18	20241106	9400	7.02	20231222	0.00	N	448740	500	23 억		20287	N	N	0	N	00	N
132	20241206	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	-30	5	-0.30	160274670	15984	153.31	10040	10050	10020	13090	7050	10070	10027.19	0.43	0	-38	10083	10076	10063	10056	10043	10080	10060	23	3020	500	7450	10	1	4664000	468	53.98	1.06	12	0.34	186.00	9506.00	10180	20241106	-1.38	9400	20231222	6.81	10180	-1.38	20241106	9410	6.70	20240102	10180	-1.38	20241106	9400	6.81	20231222	0.00	N	448740	500	23 억		20287	N	N	0	N	00	N
133	20241206	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-40	5	-0.40	153286870	15288	146.63	10040	10050	10020	13090	7050	10070	10026.61	0.43	0	-24	10083	10076	10063	10056	10043	10080	10060	23	3020	500	7450	10	1	4664000	468	53.92	1.06	12	0.33	186.00	9506.00	10180	20241106	-1.47	9400	20231222	6.70	10180	-1.47	20241106	9410	6.59	20240102	10180	-1.47	20241106	9400	6.70	20231222	0.00	N	448740	500	23 억		20287	N	N	0	N	00	N
134	20241206	121223	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	-30	5	-0.30	147349110	14696	140.96	10040	10050	10020	13090	7050	10070	10026.48	0.43	0	-24	10083	10076	10063	10056	10043	10080	10060	23	3020	500	7450	10	1	4664000	468	53.98	1.06	12	0.32	186.00	9506.00	10180	20241106	-1.38	9400	20231222	6.81	10180	-1.38	20241106	9410	6.70	20240102	10180	-1.38	20241106	9400	6.81	20231222	0.00	N	448740	500	23 억		20287	N	N	0	N	00	N
135	20241206	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-50	5	-0.50	140977610	14061	134.86	10040	10050	10020	13090	7050	10070	10026.14	0.43	0	-6	10083	10076	10063	10056	10043	10080	10060	23	3020	500	7450	10	1	4664000	467	53.87	1.05	12	0.30	186.00	9506.00	10180	20241106	-1.57	9400	20231222	6.60	10180	-1.57	20241106	9410	6.48	20240102	10180	-1.57	20241106	9400	6.60	20231222	0.00	N	448740	500	23 억		20287	N	N	0	N	00	N
136	20241206	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-50	5	-0.50	118753360	11845	113.61	10040	10050	10020	13090	7050	10070	10025.61	0.43	0	0	10083	10076	10063	10056	10043	10080	10060	23	3020	500	7450	10	1	4664000	467	53.87	1.05	12	0.25	186.00	9506.00	10180	20241106	-1.57	9400	20231222	6.60	10180	-1.57	20241106	9410	6.48	20240102	10180	-1.57	20241106	9400	6.60	20231222	0.00	N	448740	500	23 억		20287	N	N	0	N	00	N
137	20241206	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	0	3	0.00	0	0	0.00	0	0	0	13090	7050	10070	0.00	0.43	0	0	10083	10076	10063	10056	10043	10080	10060	23	3020	500	7450	10	1	4664000	470	54.14	1.06	12	0.00	186.00	9506.00	10180	20241106	-1.08	9400	20231222	7.13	10180	-1.08	20241106	9410	7.01	20240102	10180	-1.08	20241106	9400	7.13	20231222	0.00	N	448740	500	23 억		20287	N	N	0	N	00	N
138	20241205	161206	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	10	2	0.10	104838710	10426	230.66	10060	10070	10050	13070	7050	10060	10055.51	0.44	0	-28	10080	10070	10060	10050	10040	10075	10055	23	3010	500	7440	10	1	4664000	470	54.14	1.06	12	0.22	186.00	9506.00	10180	20241106	-1.08	9400	20231222	7.13	10180	-1.08	20241106	9410	7.01	20240102	10180	-1.08	20241106	9400	7.13	20231222	0.00	N	448740	500	23 억		20315	N	N	0	N	00	N
139	20241205	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	-10	5	-0.10	104778350	10420	230.53	10060	10070	10050	13070	7050	10060	10055.50	0.44	0	-28	10080	10070	10060	10050	10040	10075	10055	23	3010	500	7440	10	1	4664000	469	54.03	1.06	12	0.22	186.00	9506.00	10180	20241106	-1.28	9400	20231222	6.91	10180	-1.28	20241106	9410	6.80	20240102	10180	-1.28	20241106	9400	6.91	20231222	0.00	N	448740	500	23 억		20315	N	N	0	N	00	N
140	20241205	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	-10	5	-0.10	65312000	6493	143.65	10060	10070	10050	13070	7050	10060	10058.83	0.44	0	-28	10080	10070	10060	10050	10040	10075	10055	23	3010	500	7440	10	1	4664000	469	54.03	1.06	12	0.14	186.00	9506.00	10180	20241106	-1.28	9400	20231222	6.91	10180	-1.28	20241106	9410	6.80	20240102	10180	-1.28	20241106	9400	6.91	20231222	0.00	N	448740	500	23 억		20315	N	N	0	N	00	N
141	20241205	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	-10	5	-0.10	64044470	6367	140.86	10060	10070	10050	13070	7050	10060	10058.81	0.44	0	-28	10080	10070	10060	10050	10040	10075	10055	23	3010	500	7440	10	1	4664000	469	54.03	1.06	12	0.14	186.00	9506.00	10180	20241106	-1.28	9400	20231222	6.91	10180	-1.28	20241106	9410	6.80	20240102	10180	-1.28	20241106	9400	6.91	20231222	0.00	N	448740	500	23 억		20315	N	N	0	N	00	N
142	20241205	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	-10	5	-0.10	33603180	3341	73.92	10060	10070	10050	13070	7050	10060	10057.82	0.44	0	-14	10080	10070	10060	10050	10040	10075	10055	23	3010	500	7440	10	1	4664000	469	54.03	1.06	12	0.07	186.00	9506.00	10180	20241106	-1.28	9400	20231222	6.91	10180	-1.28	20241106	9410	6.80	20240102	10180	-1.28	20241106	9400	6.91	20231222	0.00	N	448740	500	23 억		20315	N	N	0	N	00	N
143	20241205	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	-10	5	-0.10	18236780	1813	40.11	10060	10070	10050	13070	7050	10060	10058.90	0.44	0	0	10080	10070	10060	10050	10040	10075	10055	23	3010	500	7440	10	1	4664000	469	54.03	1.06	12	0.04	186.00	9506.00	10180	20241106	-1.28	9400	20231222	6.91	10180	-1.28	20241106	9410	6.80	20240102	10180	-1.28	20241106	9400	6.91	20231222	0.00	N	448740	500	23 억		20315	N	N	0	N	00	N
144	20241205	101207	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	-10	5	-0.10	13106280	1303	28.83	10060	10070	10050	13070	7050	10060	10058.54	0.44	0	0	10080	10070	10060	10050	10040	10075	10055	23	3010	500	7440	10	1	4664000	469	54.03	1.06	12	0.03	186.00	9506.00	10180	20241106	-1.28	9400	20231222	6.91	10180	-1.28	20241106	9410	6.80	20240102	10180	-1.28	20241106	9400	6.91	20231222	0.00	N	448740	500	23 억		20315	N	N	0	N	00	N
145	20241205	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	-10	5	-0.10	2052210	204	4.51	10060	10060	10050	13070	7050	10060	10059.85	0.44	0	0	10080	10070	10060	10050	10040	10075	10055	23	3010	500	7440	10	1	4664000	469	54.03	1.06	12	0.00	186.00	9506.00	10180	20241106	-1.28	9400	20231222	6.91	10180	-1.28	20241106	9410	6.80	20240102	10180	-1.28	20241106	9400	6.91	20231222	0.00	N	448740	500	23 억		20315	N	N	0	N	00	N
146	20241204	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	10060	-10	5	-0.10	45430200	4517	81.80	10050	10070	10050	13090	7050	10070	10057.60	0.44	0	-43	10083	10076	10073	10066	10063	10075	10065	23	3020	500	7450	10	1	4664000	469	54.09	1.06	12	0.10	186.00	9506.00	10180	20241106	-1.18	9400	20231222	7.02	10180	-1.18	20241106	9410	6.91	20240102	10180	-1.18	20241106	9400	7.02	20231222	0.00	N	448740	500	23 억		20358	N	N	0	N	00	N
147	20241204	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	10060	-10	5	-0.10	44796420	4454	80.66	10050	10070	10050	13090	7050	10070	10057.57	0.44	0	-43	10083	10076	10073	10066	10063	10075	10065	23	3020	500	7450	10	1	4664000	469	54.09	1.06	12	0.10	186.00	9506.00	10180	20241106	-1.18	9400	20231222	7.02	10180	-1.18	20241106	9410	6.91	20240102	10180	-1.18	20241106	9400	7.02	20231222	0.00	N	448740	500	23 억		20358	N	N	0	N	00	N
148	20241204	141151	57	100.00	KOSDAQ		금융	N	N	N	N		N	10060	-10	5	-0.10	42484790	4224	76.49	10050	10070	10050	13090	7050	10070	10057.95	0.44	0	-43	10083	10076	10073	10066	10063	10075	10065	23	3020	500	7450	10	1	4664000	469	54.09	1.06	12	0.09	186.00	9506.00	10180	20241106	-1.18	9400	20231222	7.02	10180	-1.18	20241106	9410	6.91	20240102	10180	-1.18	20241106	9400	7.02	20231222	0.00	N	448740	500	23 억		20358	N	N	0	N	00	N
149	20241204	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	10060	-10	5	-0.10	31137340	3096	56.07	10050	10070	10050	13090	7050	10070	10057.28	0.44	0	-26	10083	10076	10073	10066	10063	10075	10065	23	3020	500	7450	10	1	4664000	469	54.09	1.06	12	0.07	186.00	9506.00	10180	20241106	-1.18	9400	20231222	7.02	10180	-1.18	20241106	9410	6.91	20240102	10180	-1.18	20241106	9400	7.02	20231222	0.00	N	448740	500	23 억		20358	N	N	0	N	00	N
150	20241204	121138	57	100.00	KOSDAQ		금융	N	N	N	N		N	10060	-10	5	-0.10	24386480	2425	43.92	10050	10060	10050	13090	7050	10070	10056.28	0.44	0	-24	10083	10076	10073	10066	10063	10075	10065	23	3020	500	7450	10	1	4664000	469	54.09	1.06	12	0.05	186.00	9506.00	10180	20241106	-1.18	9400	20231222	7.02	10180	-1.18	20241106	9410	6.91	20240102	10180	-1.18	20241106	9400	7.02	20231222	0.00	N	448740	500	23 억		20358	N	N	0	N	00	N
151	20241204	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	-20	5	-0.20	20201980	2009	36.38	10050	10060	10050	13090	7050	10070	10055.74	0.44	0	-19	10083	10076	10073	10066	10063	10075	10065	23	3020	500	7450	10	1	4664000	469	54.03	1.06	12	0.04	186.00	9506.00	10180	20241106	-1.28	9400	20231222	6.91	10180	-1.28	20241106	9410	6.80	20240102	10180	-1.28	20241106	9400	6.91	20231222	0.00	N	448740	500	23 억		20358	N	N	0	N	00	N
152	20241204	101127	57	100.00	KOSDAQ		금융	N	N	N	N		N	10060	-10	5	-0.10	8605410	856	15.50	10050	10060	10050	13090	7050	10070	10053.05	0.44	0	-14	10083	10076	10073	10066	10063	10075	10065	23	3020	500	7450	10	1	4664000	469	54.09	1.06	12	0.02	186.00	9506.00	10180	20241106	-1.18	9400	20231222	7.02	10180	-1.18	20241106	9410	6.91	20240102	10180	-1.18	20241106	9400	7.02	20231222	0.00	N	448740	500	23 억		20358	N	N	0	N	00	N
153	20241204	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	-20	5	-0.20	3537600	352	6.37	10050	10050	10050	13090	7050	10070	10050.00	0.44	0	0	10083	10076	10073	10066	10063	10075	10065	23	3020	500	7450	10	1	4664000	469	54.03	1.06	12	0.01	186.00	9506.00	10180	20241106	-1.28	9400	20231222	6.91	10180	-1.28	20241106	9410	6.80	20240102	10180	-1.28	20241106	9400	6.91	20231222	0.00	N	448740	500	23 억		20358	N	N	0	N	00	N
154	20241203	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	-20	5	-0.20	55286500	5489	687.84	10080	10080	10070	13110	7070	10090	10072.24	0.44	0	-56	10110	10100	10080	10070	10050	10105	10075	23	3020	500	7460	10	1	4664000	470	54.14	1.06	12	0.12	186.00	9506.00	10180	20241106	-1.08	9400	20231222	7.13	10180	-1.08	20241106	9410	7.01	20240102	10180	-1.08	20241106	9400	7.13	20231222	0.00	N	448740	500	23 억		20414	N	N	0	N	00	N
155	20241203	151329	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	-20	5	-0.20	54229140	5384	674.69	10080	10080	10070	13110	7070	10090	10072.28	0.44	0	48	10110	10100	10080	10070	10050	10105	10075	23	3020	500	7460	10	1	4664000	470	54.14	1.06	12	0.12	186.00	9506.00	10180	20241106	-1.08	9400	20231222	7.13	10180	-1.08	20241106	9410	7.01	20240102	10180	-1.08	20241106	9400	7.13	20231222	0.00	N	448740	500	23 억		20414	N	N	0	N	00	N
156	20241203	141300	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	-20	5	-0.20	53826340	5344	669.67	10080	10080	10070	13110	7070	10090	10072.29	0.44	0	48	10110	10100	10080	10070	10050	10105	10075	23	3020	500	7460	10	1	4664000	470	54.14	1.06	12	0.11	186.00	9506.00	10180	20241106	-1.08	9400	20231222	7.13	10180	-1.08	20241106	9410	7.01	20240102	10180	-1.08	20241106	9400	7.13	20231222	0.00	N	448740	500	23 억		20414	N	N	0	N	00	N
157	20241203	131258	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	-20	5	-0.20	53534310	5315	666.04	10080	10080	10070	13110	7070	10090	10072.31	0.44	0	48	10110	10100	10080	10070	10050	10105	10075	23	3020	500	7460	10	1	4664000	470	54.14	1.06	12	0.11	186.00	9506.00	10180	20241106	-1.08	9400	20231222	7.13	10180	-1.08	20241106	9410	7.01	20240102	10180	-1.08	20241106	9400	7.13	20231222	0.00	N	448740	500	23 억		20414	N	N	0	N	00	N
158	20241203	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	-20	5	-0.20	53141580	5276	661.15	10080	10080	10070	13110	7070	10090	10072.32	0.44	0	62	10110	10100	10080	10070	10050	10105	10075	23	3020	500	7460	10	1	4664000	470	54.14	1.06	12	0.11	186.00	9506.00	10180	20241106	-1.08	9400	20231222	7.13	10180	-1.08	20241106	9410	7.01	20240102	10180	-1.08	20241106	9400	7.13	20231222	0.00	N	448740	500	23 억		20414	N	N	0	N	00	N
159	20241203	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	-20	5	-0.20	35427480	3518	440.85	10080	10080	10070	13110	7070	10090	10070.35	0.44	0	-18	10110	10100	10080	10070	10050	10105	10075	23	3020	500	7460	10	1	4664000	470	54.14	1.06	12	0.08	186.00	9506.00	10180	20241106	-1.08	9400	20231222	7.13	10180	-1.08	20241106	9410	7.01	20240102	10180	-1.08	20241106	9400	7.13	20231222	0.00	N	448740	500	23 억		20414	N	N	0	N	00	N
160	20241203	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	-20	5	-0.20	34642020	3440	431.08	10080	10080	10070	13110	7070	10090	10070.35	0.44	0	-16	10110	10100	10080	10070	10050	10105	10075	23	3020	500	7460	10	1	4664000	470	54.14	1.06	12	0.07	186.00	9506.00	10180	20241106	-1.08	9400	20231222	7.13	10180	-1.08	20241106	9410	7.01	20240102	10180	-1.08	20241106	9400	7.13	20231222	0.00	N	448740	500	23 억		20414	N	N	0	N	00	N
161	20241203	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	-20	5	-0.20	1360450	135	16.92	10080	10080	10070	13110	7070	10090	10077.41	0.44	0	0	10110	10100	10080	10070	10050	10105	10075	23	3020	500	7460	10	1	4664000	470	54.14	1.06	12	0.00	186.00	9506.00	10180	20241106	-1.08	9400	20231222	7.13	10180	-1.08	20241106	9410	7.01	20240102	10180	-1.08	20241106	9400	7.13	20231222	0.00	N	448740	500	23 억		20414	N	N	0	N	00	N
162	20241202	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	10090	10	2	0.10	8039990	798	31.57	10080	10090	10060	13100	7060	10080	10075.18	0.44	0	-11	10093	10086	10073	10066	10053	10090	10070	23	3020	500	7450	10	1	4664000	471	54.25	1.06	12	0.02	186.00	9506.00	10180	20241106	-0.88	9400	20231222	7.34	10180	-0.88	20241106	9410	7.23	20240102	10180	-0.88	20241106	9400	7.34	20231222	0.00	N	448740	500	23 억		20425	N	N	0	N	00	N
163	20241202	151418	57	100.00	KOSDAQ		금융	N	N	N	N		N	10090	10	2	0.10	8039990	798	31.57	10080	10090	10060	13100	7060	10080	10075.18	0.44	0	-11	10093	10086	10073	10066	10053	10090	10070	23	3020	500	7450	10	1	4664000	471	54.25	1.06	12	0.02	186.00	9506.00	10180	20241106	-0.88	9400	20231222	7.34	10180	-0.88	20241106	9410	7.23	20240102	10180	-0.88	20241106	9400	7.34	20231222	0.00	N	448740	500	23 억		20425	N	N	0	N	00	N
164	20241202	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	-10	5	-0.10	4673410	464	18.35	10080	10080	10060	13100	7060	10080	10072.00	0.44	0	-8	10093	10086	10073	10066	10053	10090	10070	23	3020	500	7450	10	1	4664000	470	54.14	1.06	12	0.01	186.00	9506.00	10180	20241106	-1.08	9400	20231222	7.13	10180	-1.08	20241106	9410	7.01	20240102	10180	-1.08	20241106	9400	7.13	20231222	0.00	N	448740	500	23 억		20425	N	N	0	N	00	N
165	20241202	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	-10	5	-0.10	4451860	442	17.48	10080	10080	10060	13100	7060	10080	10072.08	0.44	0	-8	10093	10086	10073	10066	10053	10090	10070	23	3020	500	7450	10	1	4664000	470	54.14	1.06	12	0.01	186.00	9506.00	10180	20241106	-1.08	9400	20231222	7.13	10180	-1.08	20241106	9410	7.01	20240102	10180	-1.08	20241106	9400	7.13	20231222	0.00	N	448740	500	23 억		20425	N	N	0	N	00	N
166	20241202	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	10060	-20	5	-0.20	3656330	363	14.36	10080	10080	10060	13100	7060	10080	10072.53	0.44	0	-8	10093	10086	10073	10066	10053	10090	10070	23	3020	500	7450	10	1	4664000	469	54.09	1.06	12	0.01	186.00	9506.00	10180	20241106	-1.18	9400	20231222	7.02	10180	-1.18	20241106	9410	6.91	20240102	10180	-1.18	20241106	9400	7.02	20231222	0.00	N	448740	500	23 억		20425	N	N	0	N	00	N
167	20241202	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	-10	5	-0.10	2599940	258	10.21	10080	10080	10060	13100	7060	10080	10077.29	0.44	0	-11	10093	10086	10073	10066	10053	10090	10070	23	3020	500	7450	10	1	4664000	470	54.14	1.06	12	0.01	186.00	9506.00	10180	20241106	-1.08	9400	20231222	7.13	10180	-1.08	20241106	9410	7.01	20240102	10180	-1.08	20241106	9400	7.13	20231222	0.00	N	448740	500	23 억		20425	N	N	0	N	00	N
168	20241202	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	10060	-20	5	-0.20	2307860	229	9.06	10080	10080	10060	13100	7060	10080	10077.99	0.44	0	-11	10093	10086	10073	10066	10053	10090	10070	23	3020	500	7450	10	1	4664000	469	54.09	1.06	12	0.00	186.00	9506.00	10180	20241106	-1.18	9400	20231222	7.02	10180	-1.18	20241106	9410	6.91	20240102	10180	-1.18	20241106	9400	7.02	20231222	0.00	N	448740	500	23 억		20425	N	N	0	N	00	N
169	20241202	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	0	3	0.00	30240	3	0.12	10080	10080	10080	13100	7060	10080	10080.00	0.44	0	0	10093	10086	10073	10066	10053	10090	10070	23	3020	500	7450	10	1	4664000	470	54.19	1.06	12	0.00	186.00	9506.00	10180	20241106	-0.98	9400	20231222	7.23	10180	-0.98	20241106	9410	7.12	20240102	10180	-0.98	20241106	9400	7.23	20231222	0.00	N	448740	500	23 억		20425	N	N	0	N	00	N