KissMeData/019590/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	160344	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	732	20231220	25.82	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	793	16.14	20240102	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
3	20241231	150345	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	732	20231220	25.82	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	793	16.14	20240102	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
4	20241231	140344	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	732	20231220	25.82	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	793	16.14	20240102	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
5	20241231	130344	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	732	20231220	25.82	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	793	16.14	20240102	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
6	20241231	120344	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	732	20231220	25.82	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	793	16.14	20240102	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
7	20241231	110343	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	732	20231220	25.82	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	793	16.14	20240102	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
8	20241231	100340	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	732	20231220	25.82	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	793	16.14	20240102	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
9	20241231	090346	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	732	20231220	25.82	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	793	16.14	20240102	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
10	20241230	160342	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	732	20231220	25.82	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	793	16.14	20240102	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
11	20241230	150345	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	732	20231220	25.82	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	793	16.14	20240102	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
12	20241230	140343	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	732	20231220	25.82	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	793	16.14	20240102	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
13	20241230	130344	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	732	20231220	25.82	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	793	16.14	20240102	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
14	20241230	120343	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	732	20231220	25.82	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	793	16.14	20240102	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
15	20241230	110343	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	732	20231220	25.82	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	793	16.14	20240102	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
16	20241230	100344	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	732	20231220	25.82	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	793	16.14	20240102	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
17	20241230	090345	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	732	20231220	25.82	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	793	16.14	20240102	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
18	20241227	160342	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	732	20231220	25.82	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	760	21.18	20231228	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
19	20241227	150341	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	732	20231220	25.82	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	760	21.18	20231228	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
20	20241227	140344	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	732	20231220	25.82	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	760	21.18	20231228	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
21	20241227	130344	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	732	20231220	25.82	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	760	21.18	20231228	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
22	20241227	120342	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	732	20231220	25.82	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	760	21.18	20231228	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
23	20241227	110342	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	732	20231220	25.82	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	760	21.18	20231228	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
24	20241227	100343	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	732	20231220	25.82	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	760	21.18	20231228	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
25	20241227	090344	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	732	20231220	25.82	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	760	21.18	20231228	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
26	20241226	160342	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	727	20231218	26.69	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	760	21.18	20231226	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
27	20241226	150340	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	727	20231218	26.69	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	760	21.18	20231226	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
28	20241226	140340	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	727	20231218	26.69	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	760	21.18	20231226	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
29	20241226	130342	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	727	20231218	26.69	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	760	21.18	20231226	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
30	20241226	120340	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	727	20231218	26.69	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	760	21.18	20231226	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
31	20241226	110340	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	727	20231218	26.69	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	760	21.18	20231226	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
32	20241226	100341	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	727	20231218	26.69	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	760	21.18	20231226	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
33	20241226	090341	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	727	20231218	26.69	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	760	21.18	20231226	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
34	20241224	160340	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	760	21.18	20231226	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
35	20241224	150340	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	760	21.18	20231226	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
36	20241224	140338	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	760	21.18	20231226	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
37	20241224	130339	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	760	21.18	20231226	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
38	20241224	120339	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	760	21.18	20231226	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
39	20241224	110340	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	760	21.18	20231226	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
40	20241224	100340	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	760	21.18	20231226	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
41	20241224	090341	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	760	21.18	20231226	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
42	20241223	160337	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	760	21.18	20231226	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
43	20241223	150339	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	760	21.18	20231226	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
44	20241223	140337	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	760	21.18	20231226	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
45	20241223	130338	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	760	21.18	20231226	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
46	20241223	120339	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	760	21.18	20231226	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
47	20241223	110337	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	760	21.18	20231226	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
48	20241223	100337	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	760	21.18	20231226	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
49	20241223	090338	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	760	21.18	20231226	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
50	20241220	160335	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	732	25.82	20231220	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
51	20241220	150337	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	732	25.82	20231220	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
52	20241220	140336	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	732	25.82	20231220	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
53	20241220	130336	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	732	25.82	20231220	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
54	20241220	120335	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	732	25.82	20231220	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
55	20241220	110335	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	732	25.82	20231220	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
56	20241220	100335	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	732	25.82	20231220	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
57	20241220	090336	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	732	25.82	20231220	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
58	20241219	160336	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	732	25.82	20231220	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
59	20241219	150334	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	732	25.82	20231220	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
60	20241219	140335	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	732	25.82	20231220	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
61	20241219	130334	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	732	25.82	20231220	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
62	20241219	120335	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	732	25.82	20231220	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
63	20241219	110335	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	732	25.82	20231220	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
64	20241219	100334	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	732	25.82	20231220	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
65	20241219	090335	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	732	25.82	20231220	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
66	20241218	160333	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	727	26.69	20231218	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
67	20241218	150335	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	727	26.69	20231218	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
68	20241218	140334	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	727	26.69	20231218	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
69	20241218	130334	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	727	26.69	20231218	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
70	20241218	120335	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	727	26.69	20231218	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
71	20241218	110335	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	727	26.69	20231218	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
72	20241218	100334	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	727	26.69	20231218	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
73	20241218	090336	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	727	26.69	20231218	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
74	20241217	160332	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	727	26.69	20231218	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
75	20241217	150333	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	727	26.69	20231218	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
76	20241217	140335	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	727	26.69	20231218	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
77	20241217	130330	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	727	26.69	20231218	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
78	20241217	120333	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	727	26.69	20231218	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
79	20241217	110333	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	727	26.69	20231218	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
80	20241217	100328	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	727	26.69	20231218	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
81	20241217	090333	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	727	26.69	20231218	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
82	20241216	160332	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	727	26.69	20231218	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
83	20241216	150333	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	727	26.69	20231218	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
84	20241216	140332	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	727	26.69	20231218	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
85	20241216	130333	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	727	26.69	20231218	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
86	20241216	120334	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	727	26.69	20231218	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
87	20241216	110333	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	727	26.69	20231218	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
88	20241216	100333	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	727	26.69	20231218	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
89	20241216	090333	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	727	26.69	20231218	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
90	20241213	160327	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
91	20241213	150332	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
92	20241213	140333	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
93	20241213	130333	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
94	20241213	120333	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
95	20241213	110332	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
96	20241213	100332	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
97	20241213	090332	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
98	20241212	160332	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
99	20241212	150331	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
100	20241212	140331	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
101	20241212	130329	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
102	20241212	120329	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
103	20241212	110329	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
104	20241212	100328	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
105	20241212	090330	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
106	20241211	160328	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
107	20241211	150247	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
108	20241211	140330	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
109	20241211	130331	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
110	20241211	120332	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
111	20241211	110330	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
112	20241211	100330	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
113	20241211	090332	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
114	20241210	160329	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
115	20241210	150329	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
116	20241210	140329	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
117	20241210	130327	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
118	20241210	120328	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
119	20241210	110328	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
120	20241210	100328	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
121	20241210	090331	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
122	20241209	160326	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
123	20241209	150329	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
124	20241209	140328	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
125	20241209	130329	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
126	20241209	120328	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
127	20241209	110329	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
128	20241209	100328	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
129	20241209	090326	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
130	20241206	160326	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
131	20241206	150327	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
132	20241206	140325	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
133	20241206	130326	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
134	20241206	120324	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
135	20241206	110326	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
136	20241206	100323	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
137	20241206	090325	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
138	20241205	160320	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
139	20241205	150323	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
140	20241205	140322	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
141	20241205	130322	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
142	20241205	120322	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
143	20241205	110321	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
144	20241205	100320	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
145	20241205	090321	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
146	20241204	160317	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
147	20241204	150318	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
148	20241204	140317	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
149	20241204	130317	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
150	20241204	120317	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
151	20241204	110310	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
152	20241204	100311	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
153	20241204	090316	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
154	20241203	160336	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
155	20241203	150339	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
156	20241203	140332	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
157	20241203	130331	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
158	20241203	120342	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
159	20241203	110329	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
160	20241203	100323	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
161	20241203	090322	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
162	20241202	160313	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
163	20241202	150335	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
164	20241202	140324	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
165	20241202	130328	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
166	20241202	120334	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
167	20241202	110318	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
168	20241202	100314	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
169	20241202	090315	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	-10.59	2.00	12	0.00	-87.00	460.00	1028	20240216	-10.41	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1028	-10.41	20240216	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N