KissMeData/456490/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	161415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	32013000	15396	1014.23	2070	2095	2060	2690	1450	2070	2079.31	0.09	89	13243	2100	2085	2075	2060	2050	2080	2055	4	620	100	1490	5	1	4200000	87	129.38	1.05	12	0.37	16.00	1964.00	2355	20240502	-12.10	2005	20241120	3.24	2355	-12.10	20240502	2005	3.24	20241120	2355	-12.10	20240502	2005	3.24	20241120	0.10	N	456490	100	4 억		3940	N	N	0	N	00	N
3	20241231	151359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	32013000	15396	1014.23	2070	2095	2060	2690	1450	2070	2079.31	0.09	89	13243	2100	2085	2075	2060	2050	2080	2055	4	620	100	1490	5	1	4200000	87	129.38	1.05	12	0.37	16.00	1964.00	2355	20240502	-12.10	2005	20241120	3.24	2355	-12.10	20240502	2005	3.24	20241120	2355	-12.10	20240502	2005	3.24	20241120	0.10	N	456490	100	4 억		3940	N	N	0	N	00	N
4	20241231	141407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	32013000	15396	1014.23	2070	2095	2060	2690	1450	2070	2079.31	0.09	89	13243	2100	2085	2075	2060	2050	2080	2055	4	620	100	1490	5	1	4200000	87	129.38	1.05	12	0.37	16.00	1964.00	2355	20240502	-12.10	2005	20241120	3.24	2355	-12.10	20240502	2005	3.24	20241120	2355	-12.10	20240502	2005	3.24	20241120	0.10	N	456490	100	4 억		3940	N	N	0	N	00	N
5	20241231	131416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	32013000	15396	1014.23	2070	2095	2060	2690	1450	2070	2079.31	0.09	89	13243	2100	2085	2075	2060	2050	2080	2055	4	620	100	1490	5	1	4200000	87	129.38	1.05	12	0.37	16.00	1964.00	2355	20240502	-12.10	2005	20241120	3.24	2355	-12.10	20240502	2005	3.24	20241120	2355	-12.10	20240502	2005	3.24	20241120	0.10	N	456490	100	4 억		3940	N	N	0	N	00	N
6	20241231	121414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	32013000	15396	1014.23	2070	2095	2060	2690	1450	2070	2079.31	0.09	89	13243	2100	2085	2075	2060	2050	2080	2055	4	620	100	1490	5	1	4200000	87	129.38	1.05	12	0.37	16.00	1964.00	2355	20240502	-12.10	2005	20241120	3.24	2355	-12.10	20240502	2005	3.24	20241120	2355	-12.10	20240502	2005	3.24	20241120	0.10	N	456490	100	4 억		3940	N	N	0	N	00	N
7	20241231	111414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	32013000	15396	1014.23	2070	2095	2060	2690	1450	2070	2079.31	0.09	89	13243	2100	2085	2075	2060	2050	2080	2055	4	620	100	1490	5	1	4200000	87	129.38	1.05	12	0.37	16.00	1964.00	2355	20240502	-12.10	2005	20241120	3.24	2355	-12.10	20240502	2005	3.24	20241120	2355	-12.10	20240502	2005	3.24	20241120	0.10	N	456490	100	4 억		3940	N	N	0	N	00	N
8	20241231	101407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	32013000	15396	1014.23	2070	2095	2060	2690	1450	2070	2079.31	0.09	89	13243	2100	2085	2075	2060	2050	2080	2055	4	620	100	1490	5	1	4200000	87	129.38	1.05	12	0.37	16.00	1964.00	2355	20240502	-12.10	2005	20241120	3.24	2355	-12.10	20240502	2005	3.24	20241120	2355	-12.10	20240502	2005	3.24	20241120	0.10	N	456490	100	4 억		3940	N	N	0	N	00	N
9	20241231	091410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	32013000	15396	1014.23	2070	2095	2060	2690	1450	2070	2079.31	0.09	89	13243	2100	2085	2075	2060	2050	2080	2055	4	620	100	1490	5	1	4200000	87	129.38	1.05	12	0.37	16.00	1964.00	2355	20240502	-12.10	2005	20241120	3.24	2355	-12.10	20240502	2005	3.24	20241120	2355	-12.10	20240502	2005	3.24	20241120	0.10	N	456490	100	4 억		3940	N	N	0	N	00	N
10	20241230	161400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	32013000	15396	1014.23	2070	2095	2060	2690	1450	2070	2079.31	0.09	0	13243	2100	2085	2075	2060	2050	2080	2055	4	620	100	1490	5	1	4200000	87	129.38	1.05	12	0.37	16.00	1964.00	2355	20240502	-12.10	2005	20241120	3.24	2355	-12.10	20240502	2005	3.24	20241120	2355	-12.10	20240502	2005	3.24	20241120	0.10	N	456490	100	4 억		3851	N	N	0	N	00	N
11	20241230	151410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	20	2	0.97	31661010	15226	1003.03	2070	2095	2060	2690	1450	2070	2079.40	0.09	0	13401	2100	2085	2075	2060	2050	2080	2055	4	620	100	1490	5	1	4200000	88	130.62	1.06	12	0.36	16.00	1964.00	2355	20240502	-11.25	2005	20241120	4.24	2355	-11.25	20240502	2005	4.24	20241120	2355	-11.25	20240502	2005	4.24	20241120	0.10	N	456490	100	4 억		3851	N	N	0	N	00	N
12	20241230	141409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	21192235	10193	671.48	2070	2080	2060	2690	1450	2070	2079.10	0.09	0	8431	2100	2085	2075	2060	2050	2080	2055	4	620	100	1490	5	1	4200000	87	129.69	1.06	12	0.24	16.00	1964.00	2355	20240502	-11.89	2005	20241120	3.49	2355	-11.89	20240502	2005	3.49	20241120	2355	-11.89	20240502	2005	3.49	20241120	0.10	N	456490	100	4 억		3851	N	N	0	N	00	N
13	20241230	131411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	1520900	735	48.42	2070	2080	2060	2690	1450	2070	2069.25	0.09	0	-75	2100	2085	2075	2060	2050	2080	2055	4	620	100	1490	5	1	4200000	87	129.38	1.05	12	0.02	16.00	1964.00	2355	20240502	-12.10	2005	20241120	3.24	2355	-12.10	20240502	2005	3.24	20241120	2355	-12.10	20240502	2005	3.24	20241120	0.10	N	456490	100	4 억		3851	N	N	0	N	00	N
14	20241230	121405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	1415420	684	45.06	2070	2080	2060	2690	1450	2070	2069.33	0.09	0	-75	2100	2085	2075	2060	2050	2080	2055	4	620	100	1490	5	1	4200000	87	129.06	1.05	12	0.02	16.00	1964.00	2355	20240502	-12.31	2005	20241120	2.99	2355	-12.31	20240502	2005	2.99	20241120	2355	-12.31	20240502	2005	2.99	20241120	0.10	N	456490	100	4 억		3851	N	N	0	N	00	N
15	20241230	111402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	1312110	634	41.77	2070	2080	2060	2690	1450	2070	2069.57	0.09	0	-74	2100	2085	2075	2060	2050	2080	2055	4	620	100	1490	5	1	4200000	87	130.00	1.06	12	0.02	16.00	1964.00	2355	20240502	-11.68	2005	20241120	3.74	2355	-11.68	20240502	2005	3.74	20241120	2355	-11.68	20240502	2005	3.74	20241120	0.10	N	456490	100	4 억		3851	N	N	0	N	00	N
16	20241230	101405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	1312110	634	41.77	2070	2080	2060	2690	1450	2070	2069.57	0.09	0	-74	2100	2085	2075	2060	2050	2080	2055	4	620	100	1490	5	1	4200000	87	130.00	1.06	12	0.02	16.00	1964.00	2355	20240502	-11.68	2005	20241120	3.74	2355	-11.68	20240502	2005	3.74	20241120	2355	-11.68	20240502	2005	3.74	20241120	0.10	N	456490	100	4 억		3851	N	N	0	N	00	N
17	20241230	091409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	144900	70	4.61	2070	2070	2070	2690	1450	2070	2070.00	0.09	0	-10	2100	2085	2075	2060	2050	2080	2055	4	620	100	1490	5	1	4200000	87	129.38	1.05	12	0.00	16.00	1964.00	2355	20240502	-12.10	2005	20241120	3.24	2355	-12.10	20240502	2005	3.24	20241120	2355	-12.10	20240502	2005	3.24	20241120	0.10	N	456490	100	4 억		3851	N	N	0	N	00	N
18	20241227	161401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	20	2	0.98	3135165	1518	7.33	2090	2090	2065	2665	1435	2050	2065.33	0.09	0	-45	2173	2111	2078	2016	1983	2095	2000	4	615	100	1470	5	1	4200000	87	129.38	1.05	12	0.04	16.00	1964.00	2355	20240502	-12.10	2005	20241120	3.24	2355	-12.10	20240502	2005	3.24	20241120	2355	-12.10	20240502	2005	3.24	20241120	0.10	N	456490	100	4 억		3896	N	N	0	N	00	N
19	20241227	151401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	20	2	0.98	3124815	1513	7.31	2090	2090	2065	2665	1435	2050	2065.31	0.09	0	-45	2173	2111	2078	2016	1983	2095	2000	4	615	100	1470	5	1	4200000	87	129.38	1.05	12	0.04	16.00	1964.00	2355	20240502	-12.10	2005	20241120	3.24	2355	-12.10	20240502	2005	3.24	20241120	2355	-12.10	20240502	2005	3.24	20241120	0.10	N	456490	100	4 억		3896	N	N	0	N	00	N
20	20241227	141403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	20	2	0.98	3124815	1513	7.31	2090	2090	2065	2665	1435	2050	2065.31	0.09	0	-45	2173	2111	2078	2016	1983	2095	2000	4	615	100	1470	5	1	4200000	87	129.38	1.05	12	0.04	16.00	1964.00	2355	20240502	-12.10	2005	20241120	3.24	2355	-12.10	20240502	2005	3.24	20241120	2355	-12.10	20240502	2005	3.24	20241120	0.10	N	456490	100	4 억		3896	N	N	0	N	00	N
21	20241227	131401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	15	2	0.73	2965425	1436	6.93	2090	2090	2065	2665	1435	2050	2065.06	0.09	0	-45	2173	2111	2078	2016	1983	2095	2000	4	615	100	1470	5	1	4200000	87	129.06	1.05	12	0.03	16.00	1964.00	2355	20240502	-12.31	2005	20241120	2.99	2355	-12.31	20240502	2005	2.99	20241120	2355	-12.31	20240502	2005	2.99	20241120	0.10	N	456490	100	4 억		3896	N	N	0	N	00	N
22	20241227	121402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	15	2	0.73	132245	64	0.31	2090	2090	2065	2665	1435	2050	2066.33	0.09	0	-6	2173	2111	2078	2016	1983	2095	2000	4	615	100	1470	5	1	4200000	87	129.06	1.05	12	0.00	16.00	1964.00	2355	20240502	-12.31	2005	20241120	2.99	2355	-12.31	20240502	2005	2.99	20241120	2355	-12.31	20240502	2005	2.99	20241120	0.10	N	456490	100	4 억		3896	N	N	0	N	00	N
23	20241227	111400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	35	2	1.71	8345	4	0.02	2090	2090	2085	2665	1435	2050	2086.25	0.09	0	-1	2173	2111	2078	2016	1983	2095	2000	4	615	100	1470	5	1	4200000	88	130.31	1.06	12	0.00	16.00	1964.00	2355	20240502	-11.46	2005	20241120	3.99	2355	-11.46	20240502	2005	3.99	20241120	2355	-11.46	20240502	2005	3.99	20241120	0.10	N	456490	100	4 억		3896	N	N	0	N	00	N
24	20241227	101400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	35	2	1.71	8345	4	0.02	2090	2090	2085	2665	1435	2050	2086.25	0.09	0	-1	2173	2111	2078	2016	1983	2095	2000	4	615	100	1470	5	1	4200000	88	130.31	1.06	12	0.00	16.00	1964.00	2355	20240502	-11.46	2005	20241120	3.99	2355	-11.46	20240502	2005	3.99	20241120	2355	-11.46	20240502	2005	3.99	20241120	0.10	N	456490	100	4 억		3896	N	N	0	N	00	N
25	20241227	091405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	40	2	1.95	2090	1	0.00	2090	2090	2090	2665	1435	2050	2090.00	0.09	0	-1	2173	2111	2078	2016	1983	2095	2000	4	615	100	1470	5	1	4200000	88	130.62	1.06	12	0.00	16.00	1964.00	2355	20240502	-11.25	2005	20241120	4.24	2355	-11.25	20240502	2005	4.24	20241120	2355	-11.25	20240502	2005	4.24	20241120	0.10	N	456490	100	4 억		3896	N	N	0	N	00	N
26	20241226	161354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-20	5	-0.97	42750825	20708	724.31	2070	2140	2045	2690	1450	2070	2064.49	0.08	0	360	2080	2075	2070	2065	2060	2072	2062	4	620	100	1490	5	1	4200000	86	128.12	1.04	12	0.49	16.00	1964.00	2355	20240502	-12.95	2005	20241120	2.24	2355	-12.95	20240502	2005	2.24	20241120	2355	-12.95	20240502	2005	2.24	20241120	0.10	N	456490	100	4 억		3536	N	N	0	N	00	N
27	20241226	151352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	42004625	20344	711.58	2070	2140	2045	2690	1450	2070	2064.72	0.08	0	439	2080	2075	2070	2065	2060	2072	2062	4	620	100	1490	5	1	4200000	87	129.38	1.05	12	0.48	16.00	1964.00	2355	20240502	-12.10	2005	20241120	3.24	2355	-12.10	20240502	2005	3.24	20241120	2355	-12.10	20240502	2005	3.24	20241120	0.10	N	456490	100	4 억		3536	N	N	0	N	00	N
28	20241226	141349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-25	5	-1.21	33430835	16153	564.99	2070	2140	2045	2690	1450	2070	2069.64	0.08	0	397	2080	2075	2070	2065	2060	2072	2062	4	620	100	1490	5	1	4200000	86	127.81	1.04	12	0.38	16.00	1964.00	2355	20240502	-13.16	2005	20241120	2.00	2355	-13.16	20240502	2005	2.00	20241120	2355	-13.16	20240502	2005	2.00	20241120	0.10	N	456490	100	4 억		3536	N	N	0	N	00	N
29	20241226	131351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	23594530	11368	397.62	2070	2140	2055	2690	1450	2070	2075.52	0.08	0	-61	2080	2075	2070	2065	2060	2072	2062	4	620	100	1490	5	1	4200000	87	129.69	1.06	12	0.27	16.00	1964.00	2355	20240502	-11.89	2005	20241120	3.49	2355	-11.89	20240502	2005	3.49	20241120	2355	-11.89	20240502	2005	3.49	20241120	0.10	N	456490	100	4 억		3536	N	N	0	N	00	N
30	20241226	121348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	23594530	11368	397.62	2070	2140	2055	2690	1450	2070	2075.52	0.08	0	-61	2080	2075	2070	2065	2060	2072	2062	4	620	100	1490	5	1	4200000	87	129.69	1.06	12	0.27	16.00	1964.00	2355	20240502	-11.89	2005	20241120	3.49	2355	-11.89	20240502	2005	3.49	20241120	2355	-11.89	20240502	2005	3.49	20241120	0.10	N	456490	100	4 억		3536	N	N	0	N	00	N
31	20241226	111348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	16792045	8068	282.20	2070	2140	2060	2690	1450	2070	2081.31	0.08	0	39	2080	2075	2070	2065	2060	2072	2062	4	620	100	1490	5	1	4200000	88	130.31	1.06	12	0.19	16.00	1964.00	2355	20240502	-11.46	2005	20241120	3.99	2355	-11.46	20240502	2005	3.99	20241120	2355	-11.46	20240502	2005	3.99	20241120	0.10	N	456490	100	4 억		3536	N	N	0	N	00	N
32	20241226	101351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	72310	35	1.22	2070	2070	2060	2690	1450	2070	2066.00	0.08	0	-2	2080	2075	2070	2065	2060	2072	2062	4	620	100	1490	5	1	4200000	87	128.75	1.05	12	0.00	16.00	1964.00	2355	20240502	-12.53	2005	20241120	2.74	2355	-12.53	20240502	2005	2.74	20241120	2355	-12.53	20240502	2005	2.74	20241120	0.10	N	456490	100	4 억		3536	N	N	0	N	00	N
33	20241226	091346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	24820	12	0.42	2070	2070	2060	2690	1450	2070	2068.33	0.08	0	0	2080	2075	2070	2065	2060	2072	2062	4	620	100	1490	5	1	4200000	87	128.75	1.05	12	0.00	16.00	1964.00	2355	20240502	-12.53	2005	20241120	2.74	2355	-12.53	20240502	2005	2.74	20241120	2355	-12.53	20240502	2005	2.74	20241120	0.10	N	456490	100	4 억		3536	N	N	0	N	00	N
34	20241224	161348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	5918235	2859	61.40	2075	2075	2065	2695	1455	2075	2070.04	0.08	0	-38	2181	2127	2101	2047	2021	2115	2035	4	620	100	1490	5	1	4200000	87	129.38	1.05	12	0.07	16.00	1964.00	2355	20240502	-12.10	2005	20241120	3.24	2355	-12.10	20240502	2005	3.24	20241120	2355	-12.10	20240502	2005	3.24	20241120	0.10	N	456490	100	4 억		3413	N	N	0	N	00	N
35	20241224	151349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	5901675	2851	61.23	2075	2075	2065	2695	1455	2075	2070.04	0.08	0	-38	2181	2127	2101	2047	2021	2115	2035	4	620	100	1490	5	1	4200000	87	129.06	1.05	12	0.07	16.00	1964.00	2355	20240502	-12.31	2005	20241120	2.99	2355	-12.31	20240502	2005	2.99	20241120	2355	-12.31	20240502	2005	2.99	20241120	0.10	N	456490	100	4 억		3413	N	N	0	N	00	N
36	20241224	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	5608440	2709	58.18	2075	2075	2070	2695	1455	2075	2070.30	0.08	0	-38	2181	2127	2101	2047	2021	2115	2035	4	620	100	1490	5	1	4200000	87	129.38	1.05	12	0.06	16.00	1964.00	2355	20240502	-12.10	2005	20241120	3.24	2355	-12.10	20240502	2005	3.24	20241120	2355	-12.10	20240502	2005	3.24	20241120	0.10	N	456490	100	4 억		3413	N	N	0	N	00	N
37	20241224	131347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	470700	227	4.88	2075	2075	2070	2695	1455	2075	2073.57	0.08	0	-38	2181	2127	2101	2047	2021	2115	2035	4	620	100	1490	5	1	4200000	87	129.69	1.06	12	0.01	16.00	1964.00	2355	20240502	-11.89	2005	20241120	3.49	2355	-11.89	20240502	2005	3.49	20241120	2355	-11.89	20240502	2005	3.49	20241120	0.10	N	456490	100	4 억		3413	N	N	0	N	00	N
38	20241224	121349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	470700	227	4.88	2075	2075	2070	2695	1455	2075	2073.57	0.08	0	-38	2181	2127	2101	2047	2021	2115	2035	4	620	100	1490	5	1	4200000	87	129.69	1.06	12	0.01	16.00	1964.00	2355	20240502	-11.89	2005	20241120	3.49	2355	-11.89	20240502	2005	3.49	20241120	2355	-11.89	20240502	2005	3.49	20241120	0.10	N	456490	100	4 억		3413	N	N	0	N	00	N
39	20241224	111348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	468625	226	4.85	2075	2075	2070	2695	1455	2075	2073.56	0.08	0	-37	2181	2127	2101	2047	2021	2115	2035	4	620	100	1490	5	1	4200000	87	129.69	1.06	12	0.01	16.00	1964.00	2355	20240502	-11.89	2005	20241120	3.49	2355	-11.89	20240502	2005	3.49	20241120	2355	-11.89	20240502	2005	3.49	20241120	0.10	N	456490	100	4 억		3413	N	N	0	N	00	N
40	20241224	101347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	468625	226	4.85	2075	2075	2070	2695	1455	2075	2073.56	0.08	0	-37	2181	2127	2101	2047	2021	2115	2035	4	620	100	1490	5	1	4200000	87	129.69	1.06	12	0.01	16.00	1964.00	2355	20240502	-11.89	2005	20241120	3.49	2355	-11.89	20240502	2005	3.49	20241120	2355	-11.89	20240502	2005	3.49	20241120	0.10	N	456490	100	4 억		3413	N	N	0	N	00	N
41	20241224	091354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	22825	11	0.24	2075	2075	2075	2695	1455	2075	2075.00	0.08	0	-11	2181	2127	2101	2047	2021	2115	2035	4	620	100	1490	5	1	4200000	87	129.69	1.06	12	0.00	16.00	1964.00	2355	20240502	-11.89	2005	20241120	3.49	2355	-11.89	20240502	2005	3.49	20241120	2355	-11.89	20240502	2005	3.49	20241120	0.10	N	456490	100	4 억		3413	N	N	0	N	00	N
42	20241223	161338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	9703920	4656	147.20	2155	2155	2075	2715	1465	2090	2084.18	0.08	0	346	2210	2150	2115	2055	2020	2132	2037	4	625	100	1500	5	1	4200000	87	129.69	1.06	12	0.11	16.00	1964.00	2355	20240502	-11.89	2005	20241120	3.49	2355	-11.89	20240502	2005	3.49	20241120	2355	-11.89	20240502	2005	3.49	20241120	0.10	N	456490	100	4 억		3448	N	N	0	N	00	N
43	20241223	151342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	8892595	4265	134.84	2155	2155	2075	2715	1465	2090	2085.02	0.08	0	737	2210	2150	2115	2055	2020	2132	2037	4	625	100	1500	5	1	4200000	88	130.94	1.07	12	0.10	16.00	1964.00	2355	20240502	-11.04	2005	20241120	4.49	2355	-11.04	20240502	2005	4.49	20241120	2355	-11.04	20240502	2005	4.49	20241120	0.10	N	456490	100	4 억		3448	N	N	0	N	00	N
44	20241223	141338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	8892595	4265	134.84	2155	2155	2075	2715	1465	2090	2085.02	0.08	0	737	2210	2150	2115	2055	2020	2132	2037	4	625	100	1500	5	1	4200000	88	130.94	1.07	12	0.10	16.00	1964.00	2355	20240502	-11.04	2005	20241120	4.49	2355	-11.04	20240502	2005	4.49	20241120	2355	-11.04	20240502	2005	4.49	20241120	0.10	N	456490	100	4 억		3448	N	N	0	N	00	N
45	20241223	131337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	8094400	3884	122.79	2155	2155	2075	2715	1465	2090	2084.04	0.08	0	541	2210	2150	2115	2055	2020	2132	2037	4	625	100	1500	5	1	4200000	88	130.94	1.07	12	0.09	16.00	1964.00	2355	20240502	-11.04	2005	20241120	4.49	2355	-11.04	20240502	2005	4.49	20241120	2355	-11.04	20240502	2005	4.49	20241120	0.10	N	456490	100	4 억		3448	N	N	0	N	00	N
46	20241223	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	8081830	3878	122.61	2155	2155	2075	2715	1465	2090	2084.02	0.08	0	543	2210	2150	2115	2055	2020	2132	2037	4	625	100	1500	5	1	4200000	88	131.25	1.07	12	0.09	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2355	-10.83	20240502	2005	4.74	20241120	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억		3448	N	N	0	N	00	N
47	20241223	111335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	8081830	3878	122.61	2155	2155	2075	2715	1465	2090	2084.02	0.08	0	543	2210	2150	2115	2055	2020	2132	2037	4	625	100	1500	5	1	4200000	88	131.25	1.07	12	0.09	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2355	-10.83	20240502	2005	4.74	20241120	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억		3448	N	N	0	N	00	N
48	20241223	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	5504335	2640	83.47	2155	2155	2075	2715	1465	2090	2084.98	0.08	0	544	2210	2150	2115	2055	2020	2132	2037	4	625	100	1500	5	1	4200000	88	131.56	1.07	12	0.06	16.00	1964.00	2355	20240502	-10.62	2005	20241120	4.99	2355	-10.62	20240502	2005	4.99	20241120	2355	-10.62	20240502	2005	4.99	20241120	0.10	N	456490	100	4 억		3448	N	N	0	N	00	N
49	20241223	091335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	972580	459	14.51	2155	2155	2075	2715	1465	2090	2118.91	0.08	0	-31	2210	2150	2115	2055	2020	2132	2037	4	625	100	1500	5	1	4200000	87	129.69	1.06	12	0.01	16.00	1964.00	2355	20240502	-11.89	2005	20241120	3.49	2355	-11.89	20240502	2005	3.49	20241120	2355	-11.89	20240502	2005	3.49	20241120	0.10	N	456490	100	4 억		3448	N	N	0	N	00	N
50	20241220	161329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	6608755	3163	81.54	2175	2175	2080	2700	1460	2080	2089.39	0.08	0	-118	2120	2100	2090	2070	2060	2095	2065	4	620	100	1490	5	1	4200000	88	130.62	1.06	12	0.08	16.00	1964.00	2355	20240502	-11.25	2005	20241120	4.24	2355	-11.25	20240502	2005	4.24	20241120	2355	-11.25	20240502	2005	4.24	20241120	0.10	N	456490	100	4 억		3566	N	N	0	N	00	N
51	20241220	151333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	6493805	3108	80.12	2175	2175	2080	2700	1460	2080	2089.38	0.08	0	-118	2120	2100	2090	2070	2060	2095	2065	4	620	100	1490	5	1	4200000	88	130.62	1.06	12	0.07	16.00	1964.00	2355	20240502	-11.25	2005	20241120	4.24	2355	-11.25	20240502	2005	4.24	20241120	2355	-11.25	20240502	2005	4.24	20241120	0.10	N	456490	100	4 억		3566	N	N	0	N	00	N
52	20241220	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	5657630	2706	69.76	2175	2175	2080	2700	1460	2080	2090.77	0.08	0	-117	2120	2100	2090	2070	2060	2095	2065	4	620	100	1490	5	1	4200000	87	130.00	1.06	12	0.06	16.00	1964.00	2355	20240502	-11.68	2005	20241120	3.74	2355	-11.68	20240502	2005	3.74	20241120	2355	-11.68	20240502	2005	3.74	20241120	0.10	N	456490	100	4 억		3566	N	N	0	N	00	N
53	20241220	131330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	1577715	745	19.21	2175	2175	2090	2700	1460	2080	2117.74	0.08	0	-46	2120	2100	2090	2070	2060	2095	2065	4	620	100	1490	5	1	4200000	88	130.62	1.06	12	0.02	16.00	1964.00	2355	20240502	-11.25	2005	20241120	4.24	2355	-11.25	20240502	2005	4.24	20241120	2355	-11.25	20240502	2005	4.24	20241120	0.10	N	456490	100	4 억		3566	N	N	0	N	00	N
54	20241220	121327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	1575625	744	19.18	2175	2175	2090	2700	1460	2080	2117.78	0.08	0	-46	2120	2100	2090	2070	2060	2095	2065	4	620	100	1490	5	1	4200000	88	130.62	1.06	12	0.02	16.00	1964.00	2355	20240502	-11.25	2005	20241120	4.24	2355	-11.25	20240502	2005	4.24	20241120	2355	-11.25	20240502	2005	4.24	20241120	0.10	N	456490	100	4 억		3566	N	N	0	N	00	N
55	20241220	111327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	1096675	515	13.28	2175	2175	2095	2700	1460	2080	2129.47	0.08	0	-32	2120	2100	2090	2070	2060	2095	2065	4	620	100	1490	5	1	4200000	88	130.94	1.07	12	0.01	16.00	1964.00	2355	20240502	-11.04	2005	20241120	4.49	2355	-11.04	20240502	2005	4.49	20241120	2355	-11.04	20240502	2005	4.49	20241120	0.10	N	456490	100	4 억		3566	N	N	0	N	00	N
56	20241220	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	40	2	1.92	1073580	504	12.99	2175	2175	2120	2700	1460	2080	2130.12	0.08	0	-31	2120	2100	2090	2070	2060	2095	2065	4	620	100	1490	5	1	4200000	89	132.50	1.08	12	0.01	16.00	1964.00	2355	20240502	-9.98	2005	20241120	5.74	2355	-9.98	20240502	2005	5.74	20241120	2355	-9.98	20240502	2005	5.74	20241120	0.10	N	456490	100	4 억		3566	N	N	0	N	00	N
57	20241220	091331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	75	2	3.61	4330	2	0.05	2175	2175	2155	2700	1460	2080	2165.00	0.08	0	-1	2120	2100	2090	2070	2060	2095	2065	4	620	100	1490	5	1	4200000	91	134.69	1.10	12	0.00	16.00	1964.00	2355	20240502	-8.49	2005	20241120	7.48	2355	-8.49	20240502	2005	7.48	20241120	2355	-8.49	20240502	2005	7.48	20241120	0.10	N	456490	100	4 억		3566	N	N	0	N	00	N
58	20241219	161323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	8088185	3879	49.05	2090	2110	2080	2710	1460	2085	2085.12	0.08	0	3633	2118	2101	2093	2076	2068	2097	2072	4	625	100	1500	5	1	4200000	87	130.00	1.06	12	0.09	16.00	1964.00	2355	20240502	-11.68	2005	20241120	3.74	2355	-11.68	20240502	2005	3.74	20241120	2355	-11.68	20240502	2005	3.74	20241120	0.10	N	456490	100	4 억		3569	N	N	0	N	00	N
59	20241219	151323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	7286655	3494	44.18	2090	2110	2080	2710	1460	2085	2085.48	0.08	0	3487	2118	2101	2093	2076	2068	2097	2072	4	625	100	1500	5	1	4200000	88	130.31	1.06	12	0.08	16.00	1964.00	2355	20240502	-11.46	2005	20241120	3.99	2355	-11.46	20240502	2005	3.99	20241120	2355	-11.46	20240502	2005	3.99	20241120	0.10	N	456490	100	4 억		3569	N	N	0	N	00	N
60	20241219	141325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	3971510	1904	24.08	2090	2110	2085	2710	1460	2085	2085.88	0.08	0	1899	2118	2101	2093	2076	2068	2097	2072	4	625	100	1500	5	1	4200000	88	130.31	1.06	12	0.05	16.00	1964.00	2355	20240502	-11.46	2005	20241120	3.99	2355	-11.46	20240502	2005	3.99	20241120	2355	-11.46	20240502	2005	3.99	20241120	0.10	N	456490	100	4 억		3569	N	N	0	N	00	N
61	20241219	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	687635	329	4.16	2090	2110	2090	2710	1460	2085	2090.08	0.08	0	324	2118	2101	2093	2076	2068	2097	2072	4	625	100	1500	5	1	4200000	88	130.62	1.06	12	0.01	16.00	1964.00	2355	20240502	-11.25	2005	20241120	4.24	2355	-11.25	20240502	2005	4.24	20241120	2355	-11.25	20240502	2005	4.24	20241120	0.10	N	456490	100	4 억		3569	N	N	0	N	00	N
62	20241219	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	687635	329	4.16	2090	2110	2090	2710	1460	2085	2090.08	0.08	0	324	2118	2101	2093	2076	2068	2097	2072	4	625	100	1500	5	1	4200000	88	130.62	1.06	12	0.01	16.00	1964.00	2355	20240502	-11.25	2005	20241120	4.24	2355	-11.25	20240502	2005	4.24	20241120	2355	-11.25	20240502	2005	4.24	20241120	0.10	N	456490	100	4 억		3569	N	N	0	N	00	N
63	20241219	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	687635	329	4.16	2090	2110	2090	2710	1460	2085	2090.08	0.08	0	324	2118	2101	2093	2076	2068	2097	2072	4	625	100	1500	5	1	4200000	88	130.62	1.06	12	0.01	16.00	1964.00	2355	20240502	-11.25	2005	20241120	4.24	2355	-11.25	20240502	2005	4.24	20241120	2355	-11.25	20240502	2005	4.24	20241120	0.10	N	456490	100	4 억		3569	N	N	0	N	00	N
64	20241219	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	25	2	1.20	6295	3	0.04	2090	2110	2090	2710	1460	2085	2098.33	0.08	0	-2	2118	2101	2093	2076	2068	2097	2072	4	625	100	1500	5	1	4200000	89	131.88	1.07	12	0.00	16.00	1964.00	2355	20240502	-10.40	2005	20241120	5.24	2355	-10.40	20240502	2005	5.24	20241120	2355	-10.40	20240502	2005	5.24	20241120	0.10	N	456490	100	4 억		3569	N	N	0	N	00	N
65	20241219	091326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.08	0	0	2118	2101	2093	2076	2068	2097	2072	4	625	100	1500	5	1	4200000	88	130.31	1.06	12	0.00	16.00	1964.00	2355	20240502	-11.46	2005	20241120	3.99	2355	-11.46	20240502	2005	3.99	20241120	2355	-11.46	20240502	2005	3.99	20241120	0.10	N	456490	100	4 억		3569	N	N	0	N	00	N
66	20241218	161319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	16526470	7908	463.00	2085	2110	2085	2720	1470	2095	2089.84	0.09	0	-39	2128	2111	2103	2086	2078	2107	2082	4	625	100	1500	5	1	4200000	88	130.31	1.06	12	0.19	16.00	1964.00	2355	20240502	-11.46	2005	20241120	3.99	2355	-11.46	20240502	2005	3.99	20241120	2355	-11.46	20240502	2005	3.99	20241120	0.10	N	456490	100	4 억		3639	N	N	0	N	00	N
67	20241218	151323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	16447240	7870	460.77	2085	2110	2085	2720	1470	2095	2089.87	0.09	0	-1	2128	2111	2103	2086	2078	2107	2082	4	625	100	1500	5	1	4200000	88	130.94	1.07	12	0.19	16.00	1964.00	2355	20240502	-11.04	2005	20241120	4.49	2355	-11.04	20240502	2005	4.49	20241120	2355	-11.04	20240502	2005	4.49	20241120	0.10	N	456490	100	4 억		3639	N	N	0	N	00	N
68	20241218	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	16445145	7869	460.71	2085	2110	2085	2720	1470	2095	2089.86	0.09	0	-1	2128	2111	2103	2086	2078	2107	2082	4	625	100	1500	5	1	4200000	88	131.25	1.07	12	0.19	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2355	-10.83	20240502	2005	4.74	20241120	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억		3639	N	N	0	N	00	N
69	20241218	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	8083045	3868	226.46	2085	2110	2085	2720	1470	2095	2089.72	0.09	0	-2	2128	2111	2103	2086	2078	2107	2082	4	625	100	1500	5	1	4200000	88	130.62	1.06	12	0.09	16.00	1964.00	2355	20240502	-11.25	2005	20241120	4.24	2355	-11.25	20240502	2005	4.24	20241120	2355	-11.25	20240502	2005	4.24	20241120	0.10	N	456490	100	4 억		3639	N	N	0	N	00	N
70	20241218	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	8053785	3854	225.64	2085	2110	2085	2720	1470	2095	2089.72	0.09	0	-1	2128	2111	2103	2086	2078	2107	2082	4	625	100	1500	5	1	4200000	88	130.62	1.06	12	0.09	16.00	1964.00	2355	20240502	-11.25	2005	20241120	4.24	2355	-11.25	20240502	2005	4.24	20241120	2355	-11.25	20240502	2005	4.24	20241120	0.10	N	456490	100	4 억		3639	N	N	0	N	00	N
71	20241218	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	6089185	2914	170.61	2085	2110	2085	2720	1470	2095	2089.63	0.09	0	-1	2128	2111	2103	2086	2078	2107	2082	4	625	100	1500	5	1	4200000	88	130.62	1.06	12	0.07	16.00	1964.00	2355	20240502	-11.25	2005	20241120	4.24	2355	-11.25	20240502	2005	4.24	20241120	2355	-11.25	20240502	2005	4.24	20241120	0.10	N	456490	100	4 억		3639	N	N	0	N	00	N
72	20241218	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1183955	567	33.20	2085	2110	2085	2720	1470	2095	2088.10	0.09	0	-1	2128	2111	2103	2086	2078	2107	2082	4	625	100	1500	5	1	4200000	88	130.62	1.06	12	0.01	16.00	1964.00	2355	20240502	-11.25	2005	20241120	4.24	2355	-11.25	20240502	2005	4.24	20241120	2355	-11.25	20240502	2005	4.24	20241120	0.10	N	456490	100	4 억		3639	N	N	0	N	00	N
73	20241218	091326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.09	0	0	2128	2111	2103	2086	2078	2107	2082	4	625	100	1500	5	1	4200000	88	130.94	1.07	12	0.00	16.00	1964.00	2355	20240502	-11.04	2005	20241120	4.49	2355	-11.04	20240502	2005	4.49	20241120	2355	-11.04	20240502	2005	4.49	20241120	0.10	N	456490	100	4 억		3639	N	N	0	N	00	N
74	20241217	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-25	5	-1.18	3594040	1708	2549.25	2120	2120	2095	2755	1485	2120	2104.24	0.09	0	33	2140	2130	2115	2105	2090	2122	2097	4	635	100	1520	5	1	4200000	88	130.94	1.07	12	0.04	16.00	1964.00	2355	20240502	-11.04	2005	20241120	4.49	2355	-11.04	20240502	2005	4.49	20241120	2355	-11.04	20240502	2005	4.49	20241120	0.10	N	456490	100	4 억		3606	N	N	0	N	00	N
75	20241217	151321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	3531190	1678	2504.48	2120	2120	2095	2755	1485	2120	2104.40	0.09	0	33	2140	2130	2115	2105	2090	2122	2097	4	635	100	1520	5	1	4200000	89	132.50	1.08	12	0.04	16.00	1964.00	2355	20240502	-9.98	2005	20241120	5.74	2355	-9.98	20240502	2005	5.74	20241120	2355	-9.98	20240502	2005	5.74	20241120	0.10	N	456490	100	4 억		3606	N	N	0	N	00	N
76	20241217	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-25	5	-1.18	3514265	1670	2492.54	2120	2120	2095	2755	1485	2120	2104.35	0.09	0	39	2140	2130	2115	2105	2090	2122	2097	4	635	100	1520	5	1	4200000	88	130.94	1.07	12	0.04	16.00	1964.00	2355	20240502	-11.04	2005	20241120	4.49	2355	-11.04	20240502	2005	4.49	20241120	2355	-11.04	20240502	2005	4.49	20241120	0.10	N	456490	100	4 억		3606	N	N	0	N	00	N
77	20241217	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	2466765	1170	1746.27	2120	2120	2095	2755	1485	2120	2108.35	0.09	0	39	2140	2130	2115	2105	2090	2122	2097	4	635	100	1520	5	1	4200000	88	131.25	1.07	12	0.03	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2355	-10.83	20240502	2005	4.74	20241120	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억		3606	N	N	0	N	00	N
78	20241217	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	1299220	614	916.42	2120	2120	2100	2755	1485	2120	2115.99	0.09	0	-1	2140	2130	2115	2105	2090	2122	2097	4	635	100	1520	5	1	4200000	88	131.25	1.07	12	0.01	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2355	-10.83	20240502	2005	4.74	20241120	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억		3606	N	N	0	N	00	N
79	20241217	111256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	1299220	614	916.42	2120	2120	2100	2755	1485	2120	2115.99	0.09	0	-1	2140	2130	2115	2105	2090	2122	2097	4	635	100	1520	5	1	4200000	88	131.25	1.07	12	0.01	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2355	-10.83	20240502	2005	4.74	20241120	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억		3606	N	N	0	N	00	N
80	20241217	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	1019720	481	717.91	2120	2120	2120	2755	1485	2120	2120.00	0.09	0	0	2140	2130	2115	2105	2090	2122	2097	4	635	100	1520	5	1	4200000	89	132.50	1.08	12	0.01	16.00	1964.00	2355	20240502	-9.98	2005	20241120	5.74	2355	-9.98	20240502	2005	5.74	20241120	2355	-9.98	20240502	2005	5.74	20241120	0.10	N	456490	100	4 억		3606	N	N	0	N	00	N
81	20241217	091319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	1017600	480	716.42	2120	2120	2120	2755	1485	2120	2120.00	0.09	0	0	2140	2130	2115	2105	2090	2122	2097	4	635	100	1520	5	1	4200000	89	132.50	1.08	12	0.01	16.00	1964.00	2355	20240502	-9.98	2005	20241120	5.74	2355	-9.98	20240502	2005	5.74	20241120	2355	-9.98	20240502	2005	5.74	20241120	0.10	N	456490	100	4 억		3606	N	N	0	N	00	N
82	20241216	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	141600	67	0.77	2125	2125	2100	2730	1470	2100	2113.43	0.09	0	10	2113	2106	2093	2086	2073	2110	2090	4	630	100	1510	5	1	4200000	89	132.50	1.08	12	0.00	16.00	1964.00	2355	20240502	-9.98	2005	20241120	5.74	2355	-9.98	20240502	2005	5.74	20241120	2355	-9.98	20240502	2005	5.74	20241120	0.10	N	456490	100	4 억		3616	N	N	0	N	00	N
83	20241216	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	131000	62	0.72	2125	2125	2100	2730	1470	2100	2112.90	0.09	0	10	2113	2106	2093	2086	2073	2110	2090	4	630	100	1510	5	1	4200000	89	132.50	1.08	12	0.00	16.00	1964.00	2355	20240502	-9.98	2005	20241120	5.74	2355	-9.98	20240502	2005	5.74	20241120	2355	-9.98	20240502	2005	5.74	20241120	0.10	N	456490	100	4 억		3616	N	N	0	N	00	N
84	20241216	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	107730	51	0.59	2125	2125	2100	2730	1470	2100	2112.35	0.09	0	10	2113	2106	2093	2086	2073	2110	2090	4	630	100	1510	5	1	4200000	89	132.19	1.08	12	0.00	16.00	1964.00	2355	20240502	-10.19	2005	20241120	5.49	2355	-10.19	20240502	2005	5.49	20241120	2355	-10.19	20240502	2005	5.49	20241120	0.10	N	456490	100	4 억		3616	N	N	0	N	00	N
85	20241216	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	107730	51	0.59	2125	2125	2100	2730	1470	2100	2112.35	0.09	0	10	2113	2106	2093	2086	2073	2110	2090	4	630	100	1510	5	1	4200000	89	132.19	1.08	12	0.00	16.00	1964.00	2355	20240502	-10.19	2005	20241120	5.49	2355	-10.19	20240502	2005	5.49	20241120	2355	-10.19	20240502	2005	5.49	20241120	0.10	N	456490	100	4 억		3616	N	N	0	N	00	N
86	20241216	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	107730	51	0.59	2125	2125	2100	2730	1470	2100	2112.35	0.09	0	10	2113	2106	2093	2086	2073	2110	2090	4	630	100	1510	5	1	4200000	89	132.19	1.08	12	0.00	16.00	1964.00	2355	20240502	-10.19	2005	20241120	5.49	2355	-10.19	20240502	2005	5.49	20241120	2355	-10.19	20240502	2005	5.49	20241120	0.10	N	456490	100	4 억		3616	N	N	0	N	00	N
87	20241216	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	65335	31	0.36	2125	2125	2100	2730	1470	2100	2107.58	0.09	0	11	2113	2106	2093	2086	2073	2110	2090	4	630	100	1510	5	1	4200000	89	132.50	1.08	12	0.00	16.00	1964.00	2355	20240502	-9.98	2005	20241120	5.74	2355	-9.98	20240502	2005	5.74	20241120	2355	-9.98	20240502	2005	5.74	20241120	0.10	N	456490	100	4 억		3616	N	N	0	N	00	N
88	20241216	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	25	2	1.19	48375	23	0.27	2125	2125	2100	2730	1470	2100	2103.26	0.09	0	19	2113	2106	2093	2086	2073	2110	2090	4	630	100	1510	5	1	4200000	89	132.81	1.08	12	0.00	16.00	1964.00	2355	20240502	-9.77	2005	20241120	5.99	2355	-9.77	20240502	2005	5.99	20241120	2355	-9.77	20240502	2005	5.99	20241120	0.10	N	456490	100	4 억		3616	N	N	0	N	00	N
89	20241216	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.09	0	0	2113	2106	2093	2086	2073	2110	2090	4	630	100	1510	5	1	4200000	88	131.25	1.07	12	0.00	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2355	-10.83	20240502	2005	4.74	20241120	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억		3616	N	N	0	N	00	N
90	20241213	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	18070750	8647	25.32	2090	2100	2080	2715	1465	2090	2089.83	0.09	0	-403	2120	2105	2080	2065	2040	2112	2072	4	625	100	1500	5	1	4200000	88	131.25	1.07	12	0.21	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2355	-10.83	20240502	2005	4.74	20241120	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억		3808	N	N	0	N	00	N
91	20241213	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	18058150	8641	25.30	2090	2100	2080	2715	1465	2090	2089.82	0.09	0	-403	2120	2105	2080	2065	2040	2112	2072	4	625	100	1500	5	1	4200000	88	131.25	1.07	12	0.21	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2355	-10.83	20240502	2005	4.74	20241120	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억		3808	N	N	0	N	00	N
92	20241213	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	17863900	8548	25.03	2090	2095	2080	2715	1465	2090	2089.83	0.09	0	-424	2120	2105	2080	2065	2040	2112	2072	4	625	100	1500	5	1	4200000	87	130.00	1.06	12	0.20	16.00	1964.00	2355	20240502	-11.68	2005	20241120	3.74	2355	-11.68	20240502	2005	3.74	20241120	2355	-11.68	20240502	2005	3.74	20241120	0.10	N	456490	100	4 억		3808	N	N	0	N	00	N
93	20241213	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	17739085	8488	24.86	2090	2095	2080	2715	1465	2090	2089.90	0.09	0	-365	2120	2105	2080	2065	2040	2112	2072	4	625	100	1500	5	1	4200000	87	130.00	1.06	12	0.20	16.00	1964.00	2355	20240502	-11.68	2005	20241120	3.74	2355	-11.68	20240502	2005	3.74	20241120	2355	-11.68	20240502	2005	3.74	20241120	0.10	N	456490	100	4 억		3808	N	N	0	N	00	N
94	20241213	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	13298675	6363	18.63	2090	2095	2090	2715	1465	2090	2090.00	0.09	0	-300	2120	2105	2080	2065	2040	2112	2072	4	625	100	1500	5	1	4200000	88	130.62	1.06	12	0.15	16.00	1964.00	2355	20240502	-11.25	2005	20241120	4.24	2355	-11.25	20240502	2005	4.24	20241120	2355	-11.25	20240502	2005	4.24	20241120	0.10	N	456490	100	4 억		3808	N	N	0	N	00	N
95	20241213	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	2940635	1407	4.12	2090	2095	2090	2715	1465	2090	2090.00	0.09	0	-244	2120	2105	2080	2065	2040	2112	2072	4	625	100	1500	5	1	4200000	88	130.62	1.06	12	0.03	16.00	1964.00	2355	20240502	-11.25	2005	20241120	4.24	2355	-11.25	20240502	2005	4.24	20241120	2355	-11.25	20240502	2005	4.24	20241120	0.10	N	456490	100	4 억		3808	N	N	0	N	00	N
96	20241213	101304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	2698195	1291	3.78	2090	2095	2090	2715	1465	2090	2090.00	0.09	0	-188	2120	2105	2080	2065	2040	2112	2072	4	625	100	1500	5	1	4200000	88	130.62	1.06	12	0.03	16.00	1964.00	2355	20240502	-11.25	2005	20241120	4.24	2355	-11.25	20240502	2005	4.24	20241120	2355	-11.25	20240502	2005	4.24	20241120	0.10	N	456490	100	4 억		3808	N	N	0	N	00	N
97	20241213	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	2090	1	0.00	2090	2090	2090	2715	1465	2090	2090.00	0.09	0	0	2120	2105	2080	2065	2040	2112	2072	4	625	100	1500	5	1	4200000	88	130.62	1.06	12	0.00	16.00	1964.00	2355	20240502	-11.25	2005	20241120	4.24	2355	-11.25	20240502	2005	4.24	20241120	2355	-11.25	20240502	2005	4.24	20241120	0.10	N	456490	100	4 억		3808	N	N	0	N	00	N
98	20241212	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	25	2	1.21	70883425	34148	307.14	2055	2095	2055	2680	1450	2065	2075.77	0.09	0	28377	2111	2087	2076	2052	2041	2082	2047	4	615	100	1480	5	1	4200000	88	130.62	1.06	12	0.81	16.00	1964.00	2355	20240502	-11.25	2005	20241120	4.24	2355	-11.25	20240502	2005	4.24	20241120	2355	-11.25	20240502	2005	4.24	20241120	0.10	N	456490	100	4 억		3902	N	N	0	N	00	N
99	20241212	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	25	2	1.21	70872975	34143	307.10	2055	2095	2055	2680	1450	2065	2075.77	0.09	0	28381	2111	2087	2076	2052	2041	2082	2047	4	615	100	1480	5	1	4200000	88	130.62	1.06	12	0.81	16.00	1964.00	2355	20240502	-11.25	2005	20241120	4.24	2355	-11.25	20240502	2005	4.24	20241120	2355	-11.25	20240502	2005	4.24	20241120	0.10	N	456490	100	4 억		3902	N	N	0	N	00	N
100	20241212	141302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	54695855	26367	237.16	2055	2095	2055	2680	1450	2065	2074.41	0.09	0	21622	2111	2087	2076	2052	2041	2082	2047	4	615	100	1480	5	1	4200000	87	130.00	1.06	12	0.63	16.00	1964.00	2355	20240502	-11.68	2005	20241120	3.74	2355	-11.68	20240502	2005	3.74	20241120	2355	-11.68	20240502	2005	3.74	20241120	0.10	N	456490	100	4 억		3902	N	N	0	N	00	N
101	20241212	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	41784480	20147	181.21	2055	2095	2055	2680	1450	2065	2073.98	0.09	0	15480	2111	2087	2076	2052	2041	2082	2047	4	615	100	1480	5	1	4200000	87	129.69	1.06	12	0.48	16.00	1964.00	2355	20240502	-11.89	2005	20241120	3.49	2355	-11.89	20240502	2005	3.49	20241120	2355	-11.89	20240502	2005	3.49	20241120	0.10	N	456490	100	4 억		3902	N	N	0	N	00	N
102	20241212	121244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	31778845	15325	137.84	2055	2095	2055	2680	1450	2065	2073.66	0.09	0	10845	2111	2087	2076	2052	2041	2082	2047	4	615	100	1480	5	1	4200000	87	129.38	1.05	12	0.36	16.00	1964.00	2355	20240502	-12.10	2005	20241120	3.24	2355	-12.10	20240502	2005	3.24	20241120	2355	-12.10	20240502	2005	3.24	20241120	0.10	N	456490	100	4 억		3902	N	N	0	N	00	N
103	20241212	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	13091415	6319	56.84	2055	2095	2055	2680	1450	2065	2071.75	0.09	0	1930	2111	2087	2076	2052	2041	2082	2047	4	615	100	1480	5	1	4200000	87	129.69	1.06	12	0.15	16.00	1964.00	2355	20240502	-11.89	2005	20241120	3.49	2355	-11.89	20240502	2005	3.49	20241120	2355	-11.89	20240502	2005	3.49	20241120	0.10	N	456490	100	4 억		3902	N	N	0	N	00	N
104	20241212	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	12003510	5795	52.12	2055	2075	2055	2680	1450	2065	2071.36	0.09	0	1898	2111	2087	2076	2052	2041	2082	2047	4	615	100	1480	5	1	4200000	87	129.69	1.06	12	0.14	16.00	1964.00	2355	20240502	-11.89	2005	20241120	3.49	2355	-11.89	20240502	2005	3.49	20241120	2355	-11.89	20240502	2005	3.49	20241120	0.10	N	456490	100	4 억		3902	N	N	0	N	00	N
105	20241212	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	1729500	840	7.56	2055	2065	2055	2680	1450	2065	2058.93	0.09	0	-16	2111	2087	2076	2052	2041	2082	2047	4	615	100	1480	5	1	4200000	87	129.06	1.05	12	0.02	16.00	1964.00	2355	20240502	-12.31	2005	20241120	2.99	2355	-12.31	20240502	2005	2.99	20241120	2355	-12.31	20240502	2005	2.99	20241120	0.10	N	456490	100	4 억		3902	N	N	0	N	00	N
106	20241211	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	21269420	10298	108.24	2100	2100	2065	2680	1450	2065	2065.39	0.10	0	-645	2155	2110	2075	2030	1995	2105	2025	4	615	100	1480	5	1	4200000	87	129.06	1.05	12	0.25	16.00	1964.00	2355	20240502	-12.31	2005	20241120	2.99	2355	-12.31	20240502	2005	2.99	20241120	2355	-12.31	20240502	2005	2.99	20241120	0.10	N	456490	100	4 억		4403	N	N	0	N	00	N
107	20241211	151202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	7037510	3407	35.81	2100	2100	2065	2680	1450	2065	2065.60	0.10	0	-366	2155	2110	2075	2030	1995	2105	2025	4	615	100	1480	5	1	4200000	87	129.38	1.05	12	0.08	16.00	1964.00	2355	20240502	-12.10	2005	20241120	3.24	2355	-12.10	20240502	2005	3.24	20241120	2355	-12.10	20240502	2005	3.24	20241120	0.10	N	456490	100	4 억		4403	N	N	0	N	00	N
108	20241211	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	6012800	2911	30.60	2100	2100	2065	2680	1450	2065	2065.54	0.10	0	-203	2155	2110	2075	2030	1995	2105	2025	4	615	100	1480	5	1	4200000	87	129.06	1.05	12	0.07	16.00	1964.00	2355	20240502	-12.31	2005	20241120	2.99	2355	-12.31	20240502	2005	2.99	20241120	2355	-12.31	20240502	2005	2.99	20241120	0.10	N	456490	100	4 억		4403	N	N	0	N	00	N
109	20241211	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	5655045	2738	28.78	2100	2100	2065	2680	1450	2065	2065.39	0.10	0	-128	2155	2110	2075	2030	1995	2105	2025	4	615	100	1480	5	1	4200000	87	129.69	1.06	12	0.07	16.00	1964.00	2355	20240502	-11.89	2005	20241120	3.49	2355	-11.89	20240502	2005	3.49	20241120	2355	-11.89	20240502	2005	3.49	20241120	0.10	N	456490	100	4 억		4403	N	N	0	N	00	N
110	20241211	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	5650895	2736	28.76	2100	2100	2065	2680	1450	2065	2065.39	0.10	0	-128	2155	2110	2075	2030	1995	2105	2025	4	615	100	1480	5	1	4200000	87	129.06	1.05	12	0.07	16.00	1964.00	2355	20240502	-12.31	2005	20241120	2.99	2355	-12.31	20240502	2005	2.99	20241120	2355	-12.31	20240502	2005	2.99	20241120	0.10	N	456490	100	4 억		4403	N	N	0	N	00	N
111	20241211	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	859095	416	4.37	2100	2100	2065	2680	1450	2065	2065.13	0.10	0	-59	2155	2110	2075	2030	1995	2105	2025	4	615	100	1480	5	1	4200000	87	129.06	1.05	12	0.01	16.00	1964.00	2355	20240502	-12.31	2005	20241120	2.99	2355	-12.31	20240502	2005	2.99	20241120	2355	-12.31	20240502	2005	2.99	20241120	0.10	N	456490	100	4 억		4403	N	N	0	N	00	N
112	20241211	101304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	55810	27	0.28	2100	2100	2065	2680	1450	2065	2067.04	0.10	0	-24	2155	2110	2075	2030	1995	2105	2025	4	615	100	1480	5	1	4200000	87	129.06	1.05	12	0.00	16.00	1964.00	2355	20240502	-12.31	2005	20241120	2.99	2355	-12.31	20240502	2005	2.99	20241120	2355	-12.31	20240502	2005	2.99	20241120	0.10	N	456490	100	4 억		4403	N	N	0	N	00	N
113	20241211	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	35	2	1.69	2100	1	0.01	2100	2100	2100	2680	1450	2065	2100.00	0.10	0	0	2155	2110	2075	2030	1995	2105	2025	4	615	100	1480	5	1	4200000	88	131.25	1.07	12	0.00	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2355	-10.83	20240502	2005	4.74	20241120	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억		4403	N	N	0	N	00	N
114	20241210	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	19596500	9514	66.59	2065	2120	2040	2695	1455	2075	2059.75	0.08	0	1724	2245	2160	2100	2015	1955	2130	1985	4	620	100	1490	5	1	4200000	87	129.06	1.05	12	0.23	16.00	1964.00	2355	20240502	-12.31	2005	20241120	2.99	2355	-12.31	20240502	2005	2.99	20241120	2355	-12.31	20240502	2005	2.99	20241120	0.10	N	456490	100	4 억		3376	N	N	0	N	00	N
115	20241210	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	19553065	9493	66.44	2065	2120	2040	2695	1455	2075	2059.74	0.08	0	1727	2245	2160	2100	2015	1955	2130	1985	4	620	100	1490	5	1	4200000	87	130.00	1.06	12	0.23	16.00	1964.00	2355	20240502	-11.68	2005	20241120	3.74	2355	-11.68	20240502	2005	3.74	20241120	2355	-11.68	20240502	2005	3.74	20241120	0.10	N	456490	100	4 억		3376	N	N	0	N	00	N
116	20241210	141256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	25	2	1.20	17861725	8680	60.75	2065	2120	2040	2695	1455	2075	2057.80	0.08	0	1788	2245	2160	2100	2015	1955	2130	1985	4	620	100	1490	5	1	4200000	88	131.25	1.07	12	0.21	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2355	-10.83	20240502	2005	4.74	20241120	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억		3376	N	N	0	N	00	N
117	20241210	131258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	25	2	1.20	17861725	8680	60.75	2065	2120	2040	2695	1455	2075	2057.80	0.08	0	1788	2245	2160	2100	2015	1955	2130	1985	4	620	100	1490	5	1	4200000	88	131.25	1.07	12	0.21	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2355	-10.83	20240502	2005	4.74	20241120	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억		3376	N	N	0	N	00	N
118	20241210	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	25	2	1.20	17861725	8680	60.75	2065	2120	2040	2695	1455	2075	2057.80	0.08	0	1788	2245	2160	2100	2015	1955	2130	1985	4	620	100	1490	5	1	4200000	88	131.25	1.07	12	0.21	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2355	-10.83	20240502	2005	4.74	20241120	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억		3376	N	N	0	N	00	N
119	20241210	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	25	2	1.20	17861725	8680	60.75	2065	2120	2040	2695	1455	2075	2057.80	0.08	0	1788	2245	2160	2100	2015	1955	2130	1985	4	620	100	1490	5	1	4200000	88	131.25	1.07	12	0.21	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2355	-10.83	20240502	2005	4.74	20241120	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억		3376	N	N	0	N	00	N
120	20241210	101256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	45	2	2.17	17840725	8670	60.68	2065	2120	2040	2695	1455	2075	2057.75	0.08	0	1798	2245	2160	2100	2015	1955	2130	1985	4	620	100	1490	5	1	4200000	89	132.50	1.08	12	0.21	16.00	1964.00	2355	20240502	-9.98	2005	20241120	5.74	2355	-9.98	20240502	2005	5.74	20241120	2355	-9.98	20240502	2005	5.74	20241120	0.10	N	456490	100	4 억		3376	N	N	0	N	00	N
121	20241210	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.08	0	0	2245	2160	2100	2015	1955	2130	1985	4	620	100	1490	5	1	4200000	87	129.69	1.06	12	0.00	16.00	1964.00	2355	20240502	-11.89	2005	20241120	3.49	2355	-11.89	20240502	2005	3.49	20241120	2355	-11.89	20240502	2005	3.49	20241120	0.10	N	456490	100	4 억		3376	N	N	0	N	00	N
122	20241209	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	29593520	14288	105.28	2185	2185	2040	2715	1465	2090	2071.22	0.09	0	-537	2200	2145	2100	2045	2000	2172	2072	4	625	100	1500	5	1	4200000	87	129.69	1.06	12	0.34	16.00	1964.00	2355	20240502	-11.89	2005	20241120	3.49	2355	-11.89	20240502	2005	3.49	20241120	2355	-11.89	20240502	2005	3.49	20241120	0.10	N	456490	100	4 억		3638	N	N	0	N	00	N
123	20241209	151254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-40	5	-1.91	29007145	14003	103.18	2185	2185	2040	2715	1465	2090	2071.50	0.09	0	-532	2200	2145	2100	2045	2000	2172	2072	4	625	100	1500	5	1	4200000	86	128.12	1.04	12	0.33	16.00	1964.00	2355	20240502	-12.95	2005	20241120	2.24	2355	-12.95	20240502	2005	2.24	20241120	2355	-12.95	20240502	2005	2.24	20241120	0.10	N	456490	100	4 억		3638	N	N	0	N	00	N
124	20241209	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	18406485	8847	65.19	2185	2185	2050	2715	1465	2090	2080.53	0.09	0	-698	2200	2145	2100	2045	2000	2172	2072	4	625	100	1500	5	1	4200000	88	130.31	1.06	12	0.21	16.00	1964.00	2355	20240502	-11.46	2005	20241120	3.99	2355	-11.46	20240502	2005	3.99	20241120	2355	-11.46	20240502	2005	3.99	20241120	0.10	N	456490	100	4 억		3638	N	N	0	N	00	N
125	20241209	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	12098110	5822	42.90	2185	2185	2050	2715	1465	2090	2078.00	0.09	0	-640	2200	2145	2100	2045	2000	2172	2072	4	625	100	1500	5	1	4200000	88	130.31	1.06	12	0.14	16.00	1964.00	2355	20240502	-11.46	2005	20241120	3.99	2355	-11.46	20240502	2005	3.99	20241120	2355	-11.46	20240502	2005	3.99	20241120	0.10	N	456490	100	4 억		3638	N	N	0	N	00	N
126	20241209	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-35	5	-1.67	10488850	5050	37.21	2185	2185	2050	2715	1465	2090	2077.00	0.09	0	-593	2200	2145	2100	2045	2000	2172	2072	4	625	100	1500	5	1	4200000	86	128.44	1.05	12	0.12	16.00	1964.00	2355	20240502	-12.74	2005	20241120	2.49	2355	-12.74	20240502	2005	2.49	20241120	2355	-12.74	20240502	2005	2.49	20241120	0.10	N	456490	100	4 억		3638	N	N	0	N	00	N
127	20241209	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	5095605	2445	18.02	2185	2185	2075	2715	1465	2090	2084.09	0.09	0	-169	2200	2145	2100	2045	2000	2172	2072	4	625	100	1500	5	1	4200000	87	130.00	1.06	12	0.06	16.00	1964.00	2355	20240502	-11.68	2005	20241120	3.74	2355	-11.68	20240502	2005	3.74	20241120	2355	-11.68	20240502	2005	3.74	20241120	0.10	N	456490	100	4 억		3638	N	N	0	N	00	N
128	20241209	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	730245	350	2.58	2185	2185	2075	2715	1465	2090	2086.41	0.09	0	-65	2200	2145	2100	2045	2000	2172	2072	4	625	100	1500	5	1	4200000	88	130.31	1.06	12	0.01	16.00	1964.00	2355	20240502	-11.46	2005	20241120	3.99	2355	-11.46	20240502	2005	3.99	20241120	2355	-11.46	20240502	2005	3.99	20241120	0.10	N	456490	100	4 억		3638	N	N	0	N	00	N
129	20241209	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	60	2	2.87	19505	9	0.07	2185	2185	2150	2715	1465	2090	2167.22	0.09	0	-7	2200	2145	2100	2045	2000	2172	2072	4	625	100	1500	5	1	4200000	90	134.38	1.09	12	0.00	16.00	1964.00	2355	20240502	-8.70	2005	20241120	7.23	2355	-8.70	20240502	2005	7.23	20241120	2355	-8.70	20240502	2005	7.23	20241120	0.10	N	456490	100	4 억		3638	N	N	0	N	00	N
130	20241206	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	28190860	13572	220.11	2080	2155	2055	2700	1460	2080	2077.13	0.08	0	870	2100	2090	2075	2065	2050	2095	2070	4	620	100	1490	5	1	4200000	88	130.62	1.06	12	0.32	16.00	1964.00	2355	20240502	-11.25	2005	20241120	4.24	2355	-11.25	20240502	2005	4.24	20241120	2355	-11.25	20240502	2005	4.24	20241120	0.10	N	456490	100	4 억		3307	N	N	0	N	00	N
131	20241206	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	28176240	13565	220.00	2080	2155	2055	2700	1460	2080	2077.13	0.08	0	870	2100	2090	2075	2065	2050	2095	2070	4	620	100	1490	5	1	4200000	88	130.62	1.06	12	0.32	16.00	1964.00	2355	20240502	-11.25	2005	20241120	4.24	2355	-11.25	20240502	2005	4.24	20241120	2355	-11.25	20240502	2005	4.24	20241120	0.10	N	456490	100	4 억		3307	N	N	0	N	00	N
132	20241206	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	28176240	13565	220.00	2080	2155	2055	2700	1460	2080	2077.13	0.08	0	870	2100	2090	2075	2065	2050	2095	2070	4	620	100	1490	5	1	4200000	88	130.62	1.06	12	0.32	16.00	1964.00	2355	20240502	-11.25	2005	20241120	4.24	2355	-11.25	20240502	2005	4.24	20241120	2355	-11.25	20240502	2005	4.24	20241120	0.10	N	456490	100	4 억		3307	N	N	0	N	00	N
133	20241206	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	28130260	13543	219.64	2080	2155	2055	2700	1460	2080	2077.11	0.08	0	868	2100	2090	2075	2065	2050	2095	2070	4	620	100	1490	5	1	4200000	88	130.94	1.07	12	0.32	16.00	1964.00	2355	20240502	-11.04	2005	20241120	4.49	2355	-11.04	20240502	2005	4.49	20241120	2355	-11.04	20240502	2005	4.49	20241120	0.10	N	456490	100	4 억		3307	N	N	0	N	00	N
134	20241206	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	28130260	13543	219.64	2080	2155	2055	2700	1460	2080	2077.11	0.08	0	868	2100	2090	2075	2065	2050	2095	2070	4	620	100	1490	5	1	4200000	88	130.94	1.07	12	0.32	16.00	1964.00	2355	20240502	-11.04	2005	20241120	4.49	2355	-11.04	20240502	2005	4.49	20241120	2355	-11.04	20240502	2005	4.49	20241120	0.10	N	456490	100	4 억		3307	N	N	0	N	00	N
135	20241206	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	26836310	12921	209.55	2080	2155	2055	2700	1460	2080	2076.95	0.08	0	868	2100	2090	2075	2065	2050	2095	2070	4	620	100	1490	5	1	4200000	88	130.31	1.06	12	0.31	16.00	1964.00	2355	20240502	-11.46	2005	20241120	3.99	2355	-11.46	20240502	2005	3.99	20241120	2355	-11.46	20240502	2005	3.99	20241120	0.10	N	456490	100	4 억		3307	N	N	0	N	00	N
136	20241206	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	15004800	7276	118.00	2080	2090	2055	2700	1460	2080	2062.23	0.08	0	874	2100	2090	2075	2065	2050	2095	2070	4	620	100	1490	5	1	4200000	87	129.69	1.06	12	0.17	16.00	1964.00	2355	20240502	-11.89	2005	20241120	3.49	2355	-11.89	20240502	2005	3.49	20241120	2355	-11.89	20240502	2005	3.49	20241120	0.10	N	456490	100	4 억		3307	N	N	0	N	00	N
137	20241206	091244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	277870	133	2.16	2080	2090	2080	2700	1460	2080	2089.25	0.08	0	133	2100	2090	2075	2065	2050	2095	2070	4	620	100	1490	5	1	4200000	88	130.62	1.06	12	0.00	16.00	1964.00	2355	20240502	-11.25	2005	20241120	4.24	2355	-11.25	20240502	2005	4.24	20241120	2355	-11.25	20240502	2005	4.24	20241120	0.10	N	456490	100	4 억		3307	N	N	0	N	00	N
138	20241205	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	12813575	6166	46.16	2060	2085	2060	2700	1460	2080	2078.10	0.08	0	-83	2100	2090	2070	2060	2040	2095	2065	4	620	100	1490	5	1	4200000	87	130.00	1.06	12	0.15	16.00	1964.00	2355	20240502	-11.68	2005	20241120	3.74	2355	-11.68	20240502	2005	3.74	20241120	2355	-11.68	20240502	2005	3.74	20241120	0.10	N	456490	100	4 억		3390	N	N	0	N	00	N
139	20241205	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	11940960	5747	43.02	2060	2080	2060	2700	1460	2080	2077.77	0.08	0	-78	2100	2090	2070	2060	2040	2095	2065	4	620	100	1490	5	1	4200000	87	130.00	1.06	12	0.14	16.00	1964.00	2355	20240502	-11.68	2005	20241120	3.74	2355	-11.68	20240502	2005	3.74	20241120	2355	-11.68	20240502	2005	3.74	20241120	0.10	N	456490	100	4 억		3390	N	N	0	N	00	N
140	20241205	141210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	7331680	3531	26.43	2060	2080	2060	2700	1460	2080	2076.37	0.08	0	-78	2100	2090	2070	2060	2040	2095	2065	4	620	100	1490	5	1	4200000	87	130.00	1.06	12	0.08	16.00	1964.00	2355	20240502	-11.68	2005	20241120	3.74	2355	-11.68	20240502	2005	3.74	20241120	2355	-11.68	20240502	2005	3.74	20241120	0.10	N	456490	100	4 억		3390	N	N	0	N	00	N
141	20241205	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	5563680	2681	20.07	2060	2080	2060	2700	1460	2080	2075.23	0.08	0	-78	2100	2090	2070	2060	2040	2095	2065	4	620	100	1490	5	1	4200000	87	130.00	1.06	12	0.06	16.00	1964.00	2355	20240502	-11.68	2005	20241120	3.74	2355	-11.68	20240502	2005	3.74	20241120	2355	-11.68	20240502	2005	3.74	20241120	0.10	N	456490	100	4 억		3390	N	N	0	N	00	N
142	20241205	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	5563680	2681	20.07	2060	2080	2060	2700	1460	2080	2075.23	0.08	0	-78	2100	2090	2070	2060	2040	2095	2065	4	620	100	1490	5	1	4200000	87	130.00	1.06	12	0.06	16.00	1964.00	2355	20240502	-11.68	2005	20241120	3.74	2355	-11.68	20240502	2005	3.74	20241120	2355	-11.68	20240502	2005	3.74	20241120	0.10	N	456490	100	4 억		3390	N	N	0	N	00	N
143	20241205	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	2840960	1372	10.27	2060	2080	2060	2700	1460	2080	2070.67	0.08	0	-78	2100	2090	2070	2060	2040	2095	2065	4	620	100	1490	5	1	4200000	87	130.00	1.06	12	0.03	16.00	1964.00	2355	20240502	-11.68	2005	20241120	3.74	2355	-11.68	20240502	2005	3.74	20241120	2355	-11.68	20240502	2005	3.74	20241120	0.10	N	456490	100	4 억		3390	N	N	0	N	00	N
144	20241205	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	2651680	1281	9.59	2060	2080	2060	2700	1460	2080	2070.01	0.08	0	-78	2100	2090	2070	2060	2040	2095	2065	4	620	100	1490	5	1	4200000	87	129.38	1.05	12	0.03	16.00	1964.00	2355	20240502	-12.10	2005	20241120	3.24	2355	-12.10	20240502	2005	3.24	20241120	2355	-12.10	20240502	2005	3.24	20241120	0.10	N	456490	100	4 억		3390	N	N	0	N	00	N
145	20241205	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	208060	101	0.76	2060	2060	2060	2700	1460	2080	2060.00	0.08	0	0	2100	2090	2070	2060	2040	2095	2065	4	620	100	1490	5	1	4200000	87	128.75	1.05	12	0.00	16.00	1964.00	2355	20240502	-12.53	2005	20241120	2.74	2355	-12.53	20240502	2005	2.74	20241120	2355	-12.53	20240502	2005	2.74	20241120	0.10	N	456490	100	4 억		3390	N	N	0	N	00	N
146	20241204	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	27658940	13359	161.85	2080	2080	2050	2700	1460	2080	2070.43	0.08	0	-160	2116	2097	2081	2062	2046	2107	2072	4	620	100	1490	5	1	4200000	87	130.00	1.06	12	0.32	16.00	1964.00	2355	20240502	-11.68	2005	20241120	3.74	2355	-11.68	20240502	2005	3.74	20241120	2355	-11.68	20240502	2005	3.74	20241120	0.10	N	456490	100	4 억		3550	N	N	0	N	00	N
147	20241204	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	27440540	13254	160.58	2080	2080	2050	2700	1460	2080	2070.36	0.08	0	-160	2116	2097	2081	2062	2046	2107	2072	4	620	100	1490	5	1	4200000	87	130.00	1.06	12	0.32	16.00	1964.00	2355	20240502	-11.68	2005	20241120	3.74	2355	-11.68	20240502	2005	3.74	20241120	2355	-11.68	20240502	2005	3.74	20241120	0.10	N	456490	100	4 억		3550	N	N	0	N	00	N
148	20241204	141202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	21659025	10474	126.90	2080	2080	2050	2700	1460	2080	2067.88	0.08	0	-110	2116	2097	2081	2062	2046	2107	2072	4	620	100	1490	5	1	4200000	87	130.00	1.06	12	0.25	16.00	1964.00	2355	20240502	-11.68	2005	20241120	3.74	2355	-11.68	20240502	2005	3.74	20241120	2355	-11.68	20240502	2005	3.74	20241120	0.10	N	456490	100	4 억		3550	N	N	0	N	00	N
149	20241204	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	19154225	9269	112.30	2080	2080	2050	2700	1460	2080	2066.48	0.08	0	-110	2116	2097	2081	2062	2046	2107	2072	4	620	100	1490	5	1	4200000	87	129.69	1.06	12	0.22	16.00	1964.00	2355	20240502	-11.89	2005	20241120	3.49	2355	-11.89	20240502	2005	3.49	20241120	2355	-11.89	20240502	2005	3.49	20241120	0.10	N	456490	100	4 억		3550	N	N	0	N	00	N
150	20241204	121149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	15846100	7674	92.97	2080	2080	2050	2700	1460	2080	2064.91	0.08	0	-110	2116	2097	2081	2062	2046	2107	2072	4	620	100	1490	5	1	4200000	87	129.69	1.06	12	0.18	16.00	1964.00	2355	20240502	-11.89	2005	20241120	3.49	2355	-11.89	20240502	2005	3.49	20241120	2355	-11.89	20240502	2005	3.49	20241120	0.10	N	456490	100	4 억		3550	N	N	0	N	00	N
151	20241204	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	5153440	2484	30.09	2080	2080	2050	2700	1460	2080	2074.65	0.08	0	-40	2116	2097	2081	2062	2046	2107	2072	4	620	100	1490	5	1	4200000	87	130.00	1.06	12	0.06	16.00	1964.00	2355	20240502	-11.68	2005	20241120	3.74	2355	-11.68	20240502	2005	3.74	20241120	2355	-11.68	20240502	2005	3.74	20241120	0.10	N	456490	100	4 억		3550	N	N	0	N	00	N
152	20241204	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	2067795	998	12.09	2080	2080	2050	2700	1460	2080	2071.94	0.08	0	-7	2116	2097	2081	2062	2046	2107	2072	4	620	100	1490	5	1	4200000	87	129.69	1.06	12	0.02	16.00	1964.00	2355	20240502	-11.89	2005	20241120	3.49	2355	-11.89	20240502	2005	3.49	20241120	2355	-11.89	20240502	2005	3.49	20241120	0.10	N	456490	100	4 억		3550	N	N	0	N	00	N
153	20241204	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	49920	24	0.29	2080	2080	2080	2700	1460	2080	2080.00	0.08	0	0	2116	2097	2081	2062	2046	2107	2072	4	620	100	1490	5	1	4200000	87	130.00	1.06	12	0.00	16.00	1964.00	2355	20240502	-11.68	2005	20241120	3.74	2355	-11.68	20240502	2005	3.74	20241120	2355	-11.68	20240502	2005	3.74	20241120	0.10	N	456490	100	4 억		3550	N	N	0	N	00	N
154	20241203	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	17127375	8254	124.33	2065	2100	2065	2680	1450	2065	2075.04	0.08	0	18	2111	2087	2076	2052	2041	2082	2047	4	615	100	1480	5	1	4200000	87	130.00	1.06	12	0.20	16.00	1964.00	2355	20240502	-11.68	2005	20241120	3.74	2355	-11.68	20240502	2005	3.74	20241120	2355	-11.68	20240502	2005	3.74	20241120	0.10	N	456490	100	4 억		3532	N	N	0	N	00	N
155	20241203	151342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	17116975	8249	124.25	2065	2100	2065	2680	1450	2065	2075.04	0.08	0	18	2111	2087	2076	2052	2041	2082	2047	4	615	100	1480	5	1	4200000	87	130.00	1.06	12	0.20	16.00	1964.00	2355	20240502	-11.68	2005	20241120	3.74	2355	-11.68	20240502	2005	3.74	20241120	2355	-11.68	20240502	2005	3.74	20241120	0.10	N	456490	100	4 억		3532	N	N	0	N	00	N
156	20241203	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	13068585	6298	94.86	2065	2100	2065	2680	1450	2065	2075.04	0.08	0	18	2111	2087	2076	2052	2041	2082	2047	4	615	100	1480	5	1	4200000	87	129.69	1.06	12	0.15	16.00	1964.00	2355	20240502	-11.89	2005	20241120	3.49	2355	-11.89	20240502	2005	3.49	20241120	2355	-11.89	20240502	2005	3.49	20241120	0.10	N	456490	100	4 억		3532	N	N	0	N	00	N
157	20241203	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	10460310	5041	75.93	2065	2100	2065	2680	1450	2065	2075.05	0.08	0	18	2111	2087	2076	2052	2041	2082	2047	4	615	100	1480	5	1	4200000	87	129.69	1.06	12	0.12	16.00	1964.00	2355	20240502	-11.89	2005	20241120	3.49	2355	-11.89	20240502	2005	3.49	20241120	2355	-11.89	20240502	2005	3.49	20241120	0.10	N	456490	100	4 억		3532	N	N	0	N	00	N
158	20241203	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	296960	143	2.15	2065	2100	2065	2680	1450	2065	2076.64	0.08	0	18	2111	2087	2076	2052	2041	2082	2047	4	615	100	1480	5	1	4200000	87	129.69	1.06	12	0.00	16.00	1964.00	2355	20240502	-11.89	2005	20241120	3.49	2355	-11.89	20240502	2005	3.49	20241120	2355	-11.89	20240502	2005	3.49	20241120	0.10	N	456490	100	4 억		3532	N	N	0	N	00	N
159	20241203	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	30	2	1.45	49685	24	0.36	2065	2100	2065	2680	1450	2065	2070.21	0.08	0	18	2111	2087	2076	2052	2041	2082	2047	4	615	100	1480	5	1	4200000	88	130.94	1.07	12	0.00	16.00	1964.00	2355	20240502	-11.04	2005	20241120	4.49	2355	-11.04	20240502	2005	4.49	20241120	2355	-11.04	20240502	2005	4.49	20241120	0.10	N	456490	100	4 억		3532	N	N	0	N	00	N
160	20241203	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	30	2	1.45	49685	24	0.36	2065	2100	2065	2680	1450	2065	2070.21	0.08	0	18	2111	2087	2076	2052	2041	2082	2047	4	615	100	1480	5	1	4200000	88	130.94	1.07	12	0.00	16.00	1964.00	2355	20240502	-11.04	2005	20241120	4.49	2355	-11.04	20240502	2005	4.49	20241120	2355	-11.04	20240502	2005	4.49	20241120	0.10	N	456490	100	4 억		3532	N	N	0	N	00	N
161	20241203	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.08	0	0	2111	2087	2076	2052	2041	2082	2047	4	615	100	1480	5	1	4200000	87	129.06	1.05	12	0.00	16.00	1964.00	2355	20240502	-12.31	2005	20241120	2.99	2355	-12.31	20240502	2005	2.99	20241120	2355	-12.31	20240502	2005	2.99	20241120	0.10	N	456490	100	4 억		3532	N	N	0	N	00	N
162	20241202	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-40	5	-1.90	13764925	6639	16.95	2095	2100	2065	2735	1475	2105	2073.34	0.09	0	-354	2135	2120	2100	2085	2065	2127	2092	4	630	100	1510	5	1	4200000	87	129.06	1.05	12	0.16	16.00	1964.00	2355	20240502	-12.31	2005	20241120	2.99	2355	-12.31	20240502	2005	2.99	20241120	2355	-12.31	20240502	2005	2.99	20241120	0.10	N	456490	100	4 억		3886	N	N	0	N	00	N
163	20241202	151428	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	6027890	2895	7.39	2095	2100	2080	2735	1475	2105	2082.17	0.09	0	-11	2135	2120	2100	2085	2065	2127	2092	4	630	100	1510	5	1	4200000	88	130.62	1.06	12	0.07	16.00	1964.00	2355	20240502	-11.25	2005	20241120	4.24	2355	-11.25	20240502	2005	4.24	20241120	2355	-11.25	20240502	2005	4.24	20241120	0.10	N	456490	100	4 억		3886	N	N	0	N	00	N
164	20241202	141327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-25	5	-1.19	3737800	1794	4.58	2095	2100	2080	2735	1475	2105	2083.50	0.09	0	-11	2135	2120	2100	2085	2065	2127	2092	4	630	100	1510	5	1	4200000	87	130.00	1.06	12	0.04	16.00	1964.00	2355	20240502	-11.68	2005	20241120	3.74	2355	-11.68	20240502	2005	3.74	20241120	2355	-11.68	20240502	2005	3.74	20241120	0.10	N	456490	100	4 억		3886	N	N	0	N	00	N
165	20241202	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	2489800	1194	3.05	2095	2100	2080	2735	1475	2105	2085.26	0.09	0	-11	2135	2120	2100	2085	2065	2127	2092	4	630	100	1510	5	1	4200000	88	130.62	1.06	12	0.03	16.00	1964.00	2355	20240502	-11.25	2005	20241120	4.24	2355	-11.25	20240502	2005	4.24	20241120	2355	-11.25	20240502	2005	4.24	20241120	0.10	N	456490	100	4 억		3886	N	N	0	N	00	N
166	20241202	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-20	5	-0.95	2379550	1141	2.91	2095	2100	2085	2735	1475	2105	2085.50	0.09	0	-11	2135	2120	2100	2085	2065	2127	2092	4	630	100	1510	5	1	4200000	88	130.31	1.06	12	0.03	16.00	1964.00	2355	20240502	-11.46	2005	20241120	3.99	2355	-11.46	20240502	2005	3.99	20241120	2355	-11.46	20240502	2005	3.99	20241120	0.10	N	456490	100	4 억		3886	N	N	0	N	00	N
167	20241202	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	33500	16	0.04	2095	2100	2090	2735	1475	2105	2093.75	0.09	0	-11	2135	2120	2100	2085	2065	2127	2092	4	630	100	1510	5	1	4200000	88	130.62	1.06	12	0.00	16.00	1964.00	2355	20240502	-11.25	2005	20241120	4.24	2355	-11.25	20240502	2005	4.24	20241120	2355	-11.25	20240502	2005	4.24	20241120	0.10	N	456490	100	4 억		3886	N	N	0	N	00	N
168	20241202	101207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	23050	11	0.03	2095	2100	2095	2735	1475	2105	2095.45	0.09	0	-11	2135	2120	2100	2085	2065	2127	2092	4	630	100	1510	5	1	4200000	88	131.25	1.07	12	0.00	16.00	1964.00	2355	20240502	-10.83	2005	20241120	4.74	2355	-10.83	20240502	2005	4.74	20241120	2355	-10.83	20240502	2005	4.74	20241120	0.10	N	456490	100	4 억		3886	N	N	0	N	00	N
169	20241202	091203	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	0.09	0	0	2135	2120	2100	2085	2065	2127	2092	4	630	100	1510	5	1	4200000	88	131.56	1.07	12	0.00	16.00	1964.00	2355	20240502	-10.62	2005	20241120	4.99	2355	-10.62	20240502	2005	4.99	20241120	2355	-10.62	20240502	2005	4.99	20241120	0.10	N	456490	100	4 억		3886	N	N	0	N	00	N