KissMeData/439250/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	161351	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	10	2	0.10	21377670	2066	8.16	10350	10360	10340	13450	7250	10350	10347.37	0.02	-2	-2	10363	10356	10343	10336	10323	10360	10340	18	3100	500	7650	10	1	3502000	363	41.61	1.08	12	0.06	249.00	9580.00	10420	20241022	-0.58	9610	20231222	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9690	6.91	20240102	0.00	N	439250	500	17 억		583	N	N	0	N	00	N
3	20241231	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	10	2	0.10	21377670	2066	8.16	10350	10360	10340	13450	7250	10350	10347.37	0.02	-2	-2	10363	10356	10343	10336	10323	10360	10340	18	3100	500	7650	10	1	3502000	363	41.61	1.08	12	0.06	249.00	9580.00	10420	20241022	-0.58	9610	20231222	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9690	6.91	20240102	0.00	N	439250	500	17 억		583	N	N	0	N	00	N
4	20241231	141346	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	10	2	0.10	21377670	2066	8.16	10350	10360	10340	13450	7250	10350	10347.37	0.02	-2	-2	10363	10356	10343	10336	10323	10360	10340	18	3100	500	7650	10	1	3502000	363	41.61	1.08	12	0.06	249.00	9580.00	10420	20241022	-0.58	9610	20231222	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9690	6.91	20240102	0.00	N	439250	500	17 억		583	N	N	0	N	00	N
5	20241231	131352	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	10	2	0.10	21377670	2066	8.16	10350	10360	10340	13450	7250	10350	10347.37	0.02	-2	-2	10363	10356	10343	10336	10323	10360	10340	18	3100	500	7650	10	1	3502000	363	41.61	1.08	12	0.06	249.00	9580.00	10420	20241022	-0.58	9610	20231222	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9690	6.91	20240102	0.00	N	439250	500	17 억		583	N	N	0	N	00	N
6	20241231	121350	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	10	2	0.10	21377670	2066	8.16	10350	10360	10340	13450	7250	10350	10347.37	0.02	-2	-2	10363	10356	10343	10336	10323	10360	10340	18	3100	500	7650	10	1	3502000	363	41.61	1.08	12	0.06	249.00	9580.00	10420	20241022	-0.58	9610	20231222	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9690	6.91	20240102	0.00	N	439250	500	17 억		583	N	N	0	N	00	N
7	20241231	111350	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	10	2	0.10	21377670	2066	8.16	10350	10360	10340	13450	7250	10350	10347.37	0.02	-2	-2	10363	10356	10343	10336	10323	10360	10340	18	3100	500	7650	10	1	3502000	363	41.61	1.08	12	0.06	249.00	9580.00	10420	20241022	-0.58	9610	20231222	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9690	6.91	20240102	0.00	N	439250	500	17 억		583	N	N	0	N	00	N
8	20241231	101343	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	10	2	0.10	21377670	2066	8.16	10350	10360	10340	13450	7250	10350	10347.37	0.02	-2	-2	10363	10356	10343	10336	10323	10360	10340	18	3100	500	7650	10	1	3502000	363	41.61	1.08	12	0.06	249.00	9580.00	10420	20241022	-0.58	9610	20231222	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9690	6.91	20240102	0.00	N	439250	500	17 억		583	N	N	0	N	00	N
9	20241231	091346	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	10	2	0.10	21377670	2066	8.16	10350	10360	10340	13450	7250	10350	10347.37	0.02	-2	-2	10363	10356	10343	10336	10323	10360	10340	18	3100	500	7650	10	1	3502000	363	41.61	1.08	12	0.06	249.00	9580.00	10420	20241022	-0.58	9610	20231222	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9690	6.91	20240102	0.00	N	439250	500	17 억		583	N	N	0	N	00	N
10	20241230	161339	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	10	2	0.10	21377670	2066	8.16	10350	10360	10340	13450	7250	10350	10347.37	0.02	0	-2	10363	10356	10343	10336	10323	10360	10340	18	3100	500	7650	10	1	3502000	363	41.61	1.08	12	0.06	249.00	9580.00	10420	20241022	-0.58	9610	20231222	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9690	6.91	20240102	0.00	N	439250	500	17 억		585	N	N	0	N	00	N
11	20241230	151347	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-10	5	-0.10	21336250	2062	8.14	10350	10350	10340	13450	7250	10350	10347.36	0.02	0	0	10363	10356	10343	10336	10323	10360	10340	18	3100	500	7650	10	1	3502000	362	41.53	1.08	12	0.06	249.00	9580.00	10420	20241022	-0.77	9610	20231222	7.60	10420	-0.77	20241022	9690	6.71	20240102	10420	-0.77	20241022	9690	6.71	20240102	0.00	N	439250	500	17 억		585	N	N	0	N	00	N
12	20241230	141347	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	21170810	2046	8.08	10350	10350	10340	13450	7250	10350	10347.41	0.02	0	0	10363	10356	10343	10336	10323	10360	10340	18	3100	500	7650	10	1	3502000	362	41.57	1.08	12	0.06	249.00	9580.00	10420	20241022	-0.67	9610	20231222	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9690	6.81	20240102	0.00	N	439250	500	17 억		585	N	N	0	N	00	N
13	20241230	131348	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	20643000	1995	7.87	10350	10350	10340	13450	7250	10350	10347.37	0.02	0	0	10363	10356	10343	10336	10323	10360	10340	18	3100	500	7650	10	1	3502000	362	41.57	1.08	12	0.06	249.00	9580.00	10420	20241022	-0.67	9610	20231222	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9690	6.81	20240102	0.00	N	439250	500	17 억		585	N	N	0	N	00	N
14	20241230	121342	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	20611950	1992	7.86	10350	10350	10340	13450	7250	10350	10347.36	0.02	0	0	10363	10356	10343	10336	10323	10360	10340	18	3100	500	7650	10	1	3502000	362	41.57	1.08	12	0.06	249.00	9580.00	10420	20241022	-0.67	9610	20231222	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9690	6.81	20240102	0.00	N	439250	500	17 억		585	N	N	0	N	00	N
15	20241230	111341	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-10	5	-0.10	5625150	544	2.15	10350	10350	10340	13450	7250	10350	10340.35	0.02	0	0	10363	10356	10343	10336	10323	10360	10340	18	3100	500	7650	10	1	3502000	362	41.53	1.08	12	0.02	249.00	9580.00	10420	20241022	-0.77	9610	20231222	7.60	10420	-0.77	20241022	9690	6.71	20240102	10420	-0.77	20241022	9690	6.71	20240102	0.00	N	439250	500	17 억		585	N	N	0	N	00	N
16	20241230	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	5449220	527	2.08	10350	10350	10340	13450	7250	10350	10340.08	0.02	0	0	10363	10356	10343	10336	10323	10360	10340	18	3100	500	7650	10	1	3502000	362	41.57	1.08	12	0.02	249.00	9580.00	10420	20241022	-0.67	9610	20231222	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9690	6.81	20240102	0.00	N	439250	500	17 억		585	N	N	0	N	00	N
17	20241230	091346	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-10	5	-0.10	82750	8	0.03	10350	10350	10340	13450	7250	10350	10343.75	0.02	0	0	10363	10356	10343	10336	10323	10360	10340	18	3100	500	7650	10	1	3502000	362	41.53	1.08	12	0.00	249.00	9580.00	10420	20241022	-0.77	9610	20231222	7.60	10420	-0.77	20241022	9690	6.71	20240102	10420	-0.77	20241022	9690	6.71	20240102	0.00	N	439250	500	17 억		585	N	N	0	N	00	N
18	20241227	161338	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	10	2	0.10	261924300	25334	1185.49	10340	10350	10330	13440	7240	10340	10338.85	0.02	0	-261	10346	10342	10336	10332	10326	10345	10335	18	3100	500	7650	10	1	3502000	362	41.57	1.08	12	0.72	249.00	9580.00	10420	20241022	-0.67	9610	20231222	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9620	7.59	20231227	0.00	N	439250	500	17 억		764	N	N	0	N	00	N
19	20241227	151338	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	0	3	0.00	261882930	25330	1185.31	10340	10340	10330	13440	7240	10340	10338.84	0.02	0	-260	10346	10342	10336	10332	10326	10345	10335	18	3100	500	7650	10	1	3502000	362	41.53	1.08	12	0.72	249.00	9580.00	10420	20241022	-0.77	9610	20231222	7.60	10420	-0.77	20241022	9690	6.71	20240102	10420	-0.77	20241022	9620	7.48	20231227	0.00	N	439250	500	17 억		764	N	N	0	N	00	N
20	20241227	141340	57	100.00	KOSDAQ		금융	N	N	N	N		N	10330	-10	5	-0.10	106607390	10313	482.59	10340	10340	10330	13440	7240	10340	10337.19	0.02	0	-158	10346	10342	10336	10332	10326	10345	10335	18	3100	500	7650	10	1	3502000	362	41.49	1.08	12	0.29	249.00	9580.00	10420	20241022	-0.86	9610	20231222	7.49	10420	-0.86	20241022	9690	6.60	20240102	10420	-0.86	20241022	9620	7.38	20231227	0.00	N	439250	500	17 억		764	N	N	0	N	00	N
21	20241227	131338	57	100.00	KOSDAQ		금융	N	N	N	N		N	10330	-10	5	-0.10	92951120	8991	420.73	10340	10340	10330	13440	7240	10340	10338.24	0.02	0	-144	10346	10342	10336	10332	10326	10345	10335	18	3100	500	7650	10	1	3502000	362	41.49	1.08	12	0.26	249.00	9580.00	10420	20241022	-0.86	9610	20231222	7.49	10420	-0.86	20241022	9690	6.60	20240102	10420	-0.86	20241022	9620	7.38	20231227	0.00	N	439250	500	17 억		764	N	N	0	N	00	N
22	20241227	121339	57	100.00	KOSDAQ		금융	N	N	N	N		N	10330	-10	5	-0.10	30187140	2920	136.64	10340	10340	10330	13440	7240	10340	10338.06	0.02	0	-219	10346	10342	10336	10332	10326	10345	10335	18	3100	500	7650	10	1	3502000	362	41.49	1.08	12	0.08	249.00	9580.00	10420	20241022	-0.86	9610	20231222	7.49	10420	-0.86	20241022	9690	6.60	20240102	10420	-0.86	20241022	9620	7.38	20231227	0.00	N	439250	500	17 억		764	N	N	0	N	00	N
23	20241227	111338	57	100.00	KOSDAQ		금융	N	N	N	N		N	10330	-10	5	-0.10	29959870	2898	135.61	10340	10340	10330	13440	7240	10340	10338.12	0.02	0	-206	10346	10342	10336	10332	10326	10345	10335	18	3100	500	7650	10	1	3502000	362	41.49	1.08	12	0.08	249.00	9580.00	10420	20241022	-0.86	9610	20231222	7.49	10420	-0.86	20241022	9690	6.60	20240102	10420	-0.86	20241022	9620	7.38	20231227	0.00	N	439250	500	17 억		764	N	N	0	N	00	N
24	20241227	101337	57	100.00	KOSDAQ		금융	N	N	N	N		N	10330	-10	5	-0.10	23707720	2293	107.30	10340	10340	10330	13440	7240	10340	10339.17	0.02	0	-192	10346	10342	10336	10332	10326	10345	10335	18	3100	500	7650	10	1	3502000	362	41.49	1.08	12	0.07	249.00	9580.00	10420	20241022	-0.86	9610	20231222	7.49	10420	-0.86	20241022	9690	6.60	20240102	10420	-0.86	20241022	9620	7.38	20231227	0.00	N	439250	500	17 억		764	N	N	0	N	00	N
25	20241227	091342	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	0	3	0.00	41360	4	0.19	10340	10340	10340	13440	7240	10340	10340.00	0.02	0	0	10346	10342	10336	10332	10326	10345	10335	18	3100	500	7650	10	1	3502000	362	41.53	1.08	12	0.00	249.00	9580.00	10420	20241022	-0.77	9610	20231222	7.60	10420	-0.77	20241022	9690	6.71	20240102	10420	-0.77	20241022	9620	7.48	20231227	0.00	N	439250	500	17 억		764	N	N	0	N	00	N
26	20241226	161331	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-10	5	-0.10	22090670	2137	26.18	10340	10340	10330	13450	7250	10350	10337.23	0.02	0	-115	10363	10356	10343	10336	10323	10360	10340	18	3100	500	7650	10	1	3502000	362	41.53	1.08	12	0.06	249.00	9580.00	10420	20241022	-0.77	9610	20231222	7.60	10420	-0.77	20241022	9690	6.71	20240102	10420	-0.77	20241022	9620	7.48	20231227	0.00	N	439250	500	17 억		766	N	N	0	N	00	N
27	20241226	151329	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-10	5	-0.10	20911910	2023	24.78	10340	10340	10330	13450	7250	10350	10337.08	0.02	0	-112	10363	10356	10343	10336	10323	10360	10340	18	3100	500	7650	10	1	3502000	362	41.53	1.08	12	0.06	249.00	9580.00	10420	20241022	-0.77	9610	20231222	7.60	10420	-0.77	20241022	9690	6.71	20240102	10420	-0.77	20241022	9620	7.48	20231227	0.00	N	439250	500	17 억		766	N	N	0	N	00	N
28	20241226	141327	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-10	5	-0.10	18575070	1797	22.01	10340	10340	10330	13450	7250	10350	10336.71	0.02	0	-91	10363	10356	10343	10336	10323	10360	10340	18	3100	500	7650	10	1	3502000	362	41.53	1.08	12	0.05	249.00	9580.00	10420	20241022	-0.77	9610	20231222	7.60	10420	-0.77	20241022	9690	6.71	20240102	10420	-0.77	20241022	9620	7.48	20231227	0.00	N	439250	500	17 억		766	N	N	0	N	00	N
29	20241226	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-10	5	-0.10	18078750	1749	21.42	10340	10340	10330	13450	7250	10350	10336.62	0.02	0	-72	10363	10356	10343	10336	10323	10360	10340	18	3100	500	7650	10	1	3502000	362	41.53	1.08	12	0.05	249.00	9580.00	10420	20241022	-0.77	9610	20231222	7.60	10420	-0.77	20241022	9690	6.71	20240102	10420	-0.77	20241022	9620	7.48	20231227	0.00	N	439250	500	17 억		766	N	N	0	N	00	N
30	20241226	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	10330	-20	5	-0.19	10406570	1007	12.33	10340	10340	10330	13450	7250	10350	10334.23	0.02	0	-54	10363	10356	10343	10336	10323	10360	10340	18	3100	500	7650	10	1	3502000	362	41.49	1.08	12	0.03	249.00	9580.00	10420	20241022	-0.86	9610	20231222	7.49	10420	-0.86	20241022	9690	6.60	20240102	10420	-0.86	20241022	9620	7.38	20231227	0.00	N	439250	500	17 억		766	N	N	0	N	00	N
31	20241226	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	10330	-20	5	-0.19	10158630	983	12.04	10340	10340	10330	13450	7250	10350	10334.31	0.02	0	-34	10363	10356	10343	10336	10323	10360	10340	18	3100	500	7650	10	1	3502000	362	41.49	1.08	12	0.03	249.00	9580.00	10420	20241022	-0.86	9610	20231222	7.49	10420	-0.86	20241022	9690	6.60	20240102	10420	-0.86	20241022	9620	7.38	20231227	0.00	N	439250	500	17 억		766	N	N	0	N	00	N
32	20241226	101328	57	100.00	KOSDAQ		금융	N	N	N	N		N	10330	-20	5	-0.19	4756040	460	5.63	10340	10340	10330	13450	7250	10350	10339.22	0.02	0	-17	10363	10356	10343	10336	10323	10360	10340	18	3100	500	7650	10	1	3502000	362	41.49	1.08	12	0.01	249.00	9580.00	10420	20241022	-0.86	9610	20231222	7.49	10420	-0.86	20241022	9690	6.60	20240102	10420	-0.86	20241022	9620	7.38	20231227	0.00	N	439250	500	17 억		766	N	N	0	N	00	N
33	20241226	091323	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-10	5	-0.10	206800	20	0.24	10340	10340	10340	13450	7250	10350	10340.00	0.02	0	0	10363	10356	10343	10336	10323	10360	10340	18	3100	500	7650	10	1	3502000	362	41.53	1.08	12	0.00	249.00	9580.00	10420	20241022	-0.77	9610	20231222	7.60	10420	-0.77	20241022	9690	6.71	20240102	10420	-0.77	20241022	9620	7.48	20231227	0.00	N	439250	500	17 억		766	N	N	0	N	00	N
34	20241224	161326	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	84426960	8164	109.75	10350	10350	10330	13450	7250	10350	10341.37	0.02	0	-84	10356	10352	10346	10342	10336	10355	10345	18	3100	500	7650	10	1	3502000	362	41.57	1.08	12	0.23	249.00	9580.00	10420	20241022	-0.67	9610	20231222	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9620	7.59	20231227	0.00	N	439250	500	17 억		766	N	N	0	N	00	N
35	20241224	151326	57	100.00	KOSDAQ		금융	N	N	N	N		N	10330	-20	5	-0.19	83351610	8060	108.35	10350	10350	10330	13450	7250	10350	10341.39	0.02	0	-79	10356	10352	10346	10342	10336	10355	10345	18	3100	500	7650	10	1	3502000	362	41.49	1.08	12	0.23	249.00	9580.00	10420	20241022	-0.86	9610	20231222	7.49	10420	-0.86	20241022	9690	6.60	20240102	10420	-0.86	20241022	9620	7.38	20231227	0.00	N	439250	500	17 억		766	N	N	0	N	00	N
36	20241224	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-10	5	-0.10	63984980	6187	83.17	10350	10350	10340	13450	7250	10350	10341.84	0.02	0	-18	10356	10352	10346	10342	10336	10355	10345	18	3100	500	7650	10	1	3502000	362	41.53	1.08	12	0.18	249.00	9580.00	10420	20241022	-0.77	9610	20231222	7.60	10420	-0.77	20241022	9690	6.71	20240102	10420	-0.77	20241022	9620	7.48	20231227	0.00	N	439250	500	17 억		766	N	N	0	N	00	N
37	20241224	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	40450640	3911	52.57	10350	10350	10340	13450	7250	10350	10342.79	0.02	0	0	10356	10352	10346	10342	10336	10355	10345	18	3100	500	7650	10	1	3502000	362	41.57	1.08	12	0.11	249.00	9580.00	10420	20241022	-0.67	9610	20231222	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9620	7.59	20231227	0.00	N	439250	500	17 억		766	N	N	0	N	00	N
38	20241224	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-10	5	-0.10	31135640	3011	40.48	10350	10350	10340	13450	7250	10350	10340.63	0.02	0	0	10356	10352	10346	10342	10336	10355	10345	18	3100	500	7650	10	1	3502000	362	41.53	1.08	12	0.09	249.00	9580.00	10420	20241022	-0.77	9610	20231222	7.60	10420	-0.77	20241022	9690	6.71	20240102	10420	-0.77	20241022	9620	7.48	20231227	0.00	N	439250	500	17 억		766	N	N	0	N	00	N
39	20241224	111326	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-10	5	-0.10	28416220	2748	36.94	10350	10350	10340	13450	7250	10350	10340.69	0.02	0	0	10356	10352	10346	10342	10336	10355	10345	18	3100	500	7650	10	1	3502000	362	41.53	1.08	12	0.08	249.00	9580.00	10420	20241022	-0.77	9610	20231222	7.60	10420	-0.77	20241022	9690	6.71	20240102	10420	-0.77	20241022	9620	7.48	20231227	0.00	N	439250	500	17 억		766	N	N	0	N	00	N
40	20241224	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-10	5	-0.10	28333500	2740	36.83	10350	10350	10340	13450	7250	10350	10340.69	0.02	0	0	10356	10352	10346	10342	10336	10355	10345	18	3100	500	7650	10	1	3502000	362	41.53	1.08	12	0.08	249.00	9580.00	10420	20241022	-0.77	9610	20231222	7.60	10420	-0.77	20241022	9690	6.71	20240102	10420	-0.77	20241022	9620	7.48	20231227	0.00	N	439250	500	17 억		766	N	N	0	N	00	N
41	20241224	091332	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	31050	3	0.04	10350	10350	10350	13450	7250	10350	10350.00	0.02	0	0	10356	10352	10346	10342	10336	10355	10345	18	3100	500	7650	10	1	3502000	362	41.57	1.08	12	0.00	249.00	9580.00	10420	20241022	-0.67	9610	20231222	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9620	7.59	20231227	0.00	N	439250	500	17 억		766	N	N	0	N	00	N
42	20241223	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	76933760	7439	215.94	10350	10350	10340	13450	7250	10350	10341.95	0.04	0	-555	10356	10352	10346	10342	10336	10355	10345	18	3100	500	7650	10	1	3502000	362	41.57	1.08	12	0.21	249.00	9580.00	10420	20241022	-0.67	9610	20231222	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9620	7.59	20231227	0.00	N	439250	500	17 억		1321	N	N	0	N	00	N
43	20241223	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	76892380	7435	215.82	10350	10350	10340	13450	7250	10350	10341.95	0.04	0	-553	10356	10352	10346	10342	10336	10355	10345	18	3100	500	7650	10	1	3502000	362	41.57	1.08	12	0.21	249.00	9580.00	10420	20241022	-0.67	9610	20231222	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9620	7.59	20231227	0.00	N	439250	500	17 억		1321	N	N	0	N	00	N
44	20241223	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	69576380	6728	195.30	10350	10350	10340	13450	7250	10350	10341.32	0.04	0	-553	10356	10352	10346	10342	10336	10355	10345	18	3100	500	7650	10	1	3502000	362	41.57	1.08	12	0.19	249.00	9580.00	10420	20241022	-0.67	9610	20231222	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9620	7.59	20231227	0.00	N	439250	500	17 억		1321	N	N	0	N	00	N
45	20241223	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-10	5	-0.10	66472380	6428	186.59	10350	10350	10340	13450	7250	10350	10341.07	0.04	0	-553	10356	10352	10346	10342	10336	10355	10345	18	3100	500	7650	10	1	3502000	362	41.53	1.08	12	0.18	249.00	9580.00	10420	20241022	-0.77	9610	20231222	7.60	10420	-0.77	20241022	9690	6.71	20240102	10420	-0.77	20241022	9620	7.48	20231227	0.00	N	439250	500	17 억		1321	N	N	0	N	00	N
46	20241223	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-10	5	-0.10	32360710	3129	90.83	10350	10350	10340	13450	7250	10350	10342.19	0.04	0	-487	10356	10352	10346	10342	10336	10355	10345	18	3100	500	7650	10	1	3502000	362	41.53	1.08	12	0.09	249.00	9580.00	10420	20241022	-0.77	9610	20231222	7.60	10420	-0.77	20241022	9690	6.71	20240102	10420	-0.77	20241022	9620	7.48	20231227	0.00	N	439250	500	17 억		1321	N	N	0	N	00	N
47	20241223	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-10	5	-0.10	21765930	2105	61.10	10350	10350	10340	13450	7250	10350	10340.11	0.04	0	-487	10356	10352	10346	10342	10336	10355	10345	18	3100	500	7650	10	1	3502000	362	41.53	1.08	12	0.06	249.00	9580.00	10420	20241022	-0.77	9610	20231222	7.60	10420	-0.77	20241022	9690	6.71	20240102	10420	-0.77	20241022	9620	7.48	20231227	0.00	N	439250	500	17 억		1321	N	N	0	N	00	N
48	20241223	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-10	5	-0.10	18146930	1755	50.94	10350	10350	10340	13450	7250	10350	10340.13	0.04	0	-487	10356	10352	10346	10342	10336	10355	10345	18	3100	500	7650	10	1	3502000	362	41.53	1.08	12	0.05	249.00	9580.00	10420	20241022	-0.77	9610	20231222	7.60	10420	-0.77	20241022	9690	6.71	20240102	10420	-0.77	20241022	9620	7.48	20231227	0.00	N	439250	500	17 억		1321	N	N	0	N	00	N
49	20241223	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	31050	3	0.09	10350	10350	10350	13450	7250	10350	10350.00	0.04	0	0	10356	10352	10346	10342	10336	10355	10345	18	3100	500	7650	10	1	3502000	362	41.57	1.08	12	0.00	249.00	9580.00	10420	20241022	-0.67	9610	20231222	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9620	7.59	20231227	0.00	N	439250	500	17 억		1321	N	N	0	N	00	N
50	20241220	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	35649640	3445	36.90	10350	10350	10340	13450	7250	10350	10348.23	0.04	0	61	10356	10352	10346	10342	10336	10355	10345	18	3100	500	7650	10	1	3502000	362	41.57	1.08	12	0.10	249.00	9580.00	10420	20241022	-0.67	9610	20231222	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9610	7.70	20231222	0.00	N	439250	500	17 억		1257	N	N	0	N	00	N
51	20241220	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	35132140	3395	36.36	10350	10350	10340	13450	7250	10350	10348.20	0.04	0	63	10356	10352	10346	10342	10336	10355	10345	18	3100	500	7650	10	1	3502000	362	41.57	1.08	12	0.10	249.00	9580.00	10420	20241022	-0.67	9610	20231222	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9610	7.70	20231222	0.00	N	439250	500	17 억		1257	N	N	0	N	00	N
52	20241220	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	9664600	934	10.00	10350	10350	10340	13450	7250	10350	10347.54	0.04	0	-3	10356	10352	10346	10342	10336	10355	10345	18	3100	500	7650	10	1	3502000	362	41.57	1.08	12	0.03	249.00	9580.00	10420	20241022	-0.67	9610	20231222	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9610	7.70	20231222	0.00	N	439250	500	17 억		1257	N	N	0	N	00	N
53	20241220	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-10	5	-0.10	9561140	924	9.90	10350	10350	10340	13450	7250	10350	10347.55	0.04	0	-3	10356	10352	10346	10342	10336	10355	10345	18	3100	500	7650	10	1	3502000	362	41.53	1.08	12	0.03	249.00	9580.00	10420	20241022	-0.77	9610	20231222	7.60	10420	-0.77	20241022	9690	6.71	20240102	10420	-0.77	20241022	9610	7.60	20231222	0.00	N	439250	500	17 억		1257	N	N	0	N	00	N
54	20241220	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-10	5	-0.10	9530120	921	9.87	10350	10350	10340	13450	7250	10350	10347.58	0.04	0	-3	10356	10352	10346	10342	10336	10355	10345	18	3100	500	7650	10	1	3502000	362	41.53	1.08	12	0.03	249.00	9580.00	10420	20241022	-0.77	9610	20231222	7.60	10420	-0.77	20241022	9690	6.71	20240102	10420	-0.77	20241022	9610	7.60	20231222	0.00	N	439250	500	17 억		1257	N	N	0	N	00	N
55	20241220	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	7616550	736	7.88	10350	10350	10340	13450	7250	10350	10348.57	0.04	0	-3	10356	10352	10346	10342	10336	10355	10345	18	3100	500	7650	10	1	3502000	362	41.57	1.08	12	0.02	249.00	9580.00	10420	20241022	-0.67	9610	20231222	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9610	7.70	20231222	0.00	N	439250	500	17 억		1257	N	N	0	N	00	N
56	20241220	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-10	5	-0.10	3756000	363	3.89	10350	10350	10340	13450	7250	10350	10347.11	0.04	0	-3	10356	10352	10346	10342	10336	10355	10345	18	3100	500	7650	10	1	3502000	362	41.53	1.08	12	0.01	249.00	9580.00	10420	20241022	-0.77	9610	20231222	7.60	10420	-0.77	20241022	9690	6.71	20240102	10420	-0.77	20241022	9610	7.60	20231222	0.00	N	439250	500	17 억		1257	N	N	0	N	00	N
57	20241220	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	879750	85	0.91	10350	10350	10350	13450	7250	10350	10350.00	0.04	0	-3	10356	10352	10346	10342	10336	10355	10345	18	3100	500	7650	10	1	3502000	362	41.57	1.08	12	0.00	249.00	9580.00	10420	20241022	-0.67	9610	20231222	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9610	7.70	20231222	0.00	N	439250	500	17 억		1257	N	N	0	N	00	N
58	20241219	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	96565570	9336	75.30	10350	10350	10340	13450	7250	10350	10343.36	0.04	0	-262	10370	10360	10350	10340	10330	10365	10345	18	3100	500	7650	10	1	3502000	362	41.57	1.08	12	0.27	249.00	9580.00	10420	20241022	-0.67	9610	20231212	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9610	7.70	20231222	0.00	N	439250	500	17 억		1259	N	N	0	N	00	N
59	20241219	151301	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-10	5	-0.10	95810250	9263	74.71	10350	10350	10340	13450	7250	10350	10343.33	0.04	0	-255	10370	10360	10350	10340	10330	10365	10345	18	3100	500	7650	10	1	3502000	362	41.53	1.08	12	0.26	249.00	9580.00	10420	20241022	-0.77	9610	20231212	7.60	10420	-0.77	20241022	9690	6.71	20240102	10420	-0.77	20241022	9610	7.60	20231222	0.00	N	439250	500	17 억		1259	N	N	0	N	00	N
60	20241219	141302	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-10	5	-0.10	93028790	8994	72.54	10350	10350	10340	13450	7250	10350	10343.43	0.04	0	-212	10370	10360	10350	10340	10330	10365	10345	18	3100	500	7650	10	1	3502000	362	41.53	1.08	12	0.26	249.00	9580.00	10420	20241022	-0.77	9610	20231212	7.60	10420	-0.77	20241022	9690	6.71	20240102	10420	-0.77	20241022	9610	7.60	20231222	0.00	N	439250	500	17 억		1259	N	N	0	N	00	N
61	20241219	131302	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-10	5	-0.10	40656490	3929	31.69	10350	10350	10340	13450	7250	10350	10347.80	0.04	0	-167	10370	10360	10350	10340	10330	10365	10345	18	3100	500	7650	10	1	3502000	362	41.53	1.08	12	0.11	249.00	9580.00	10420	20241022	-0.77	9610	20231212	7.60	10420	-0.77	20241022	9690	6.71	20240102	10420	-0.77	20241022	9610	7.60	20231222	0.00	N	439250	500	17 억		1259	N	N	0	N	00	N
62	20241219	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-10	5	-0.10	40067110	3872	31.23	10350	10350	10340	13450	7250	10350	10347.91	0.04	0	-124	10370	10360	10350	10340	10330	10365	10345	18	3100	500	7650	10	1	3502000	362	41.53	1.08	12	0.11	249.00	9580.00	10420	20241022	-0.77	9610	20231212	7.60	10420	-0.77	20241022	9690	6.71	20240102	10420	-0.77	20241022	9610	7.60	20231222	0.00	N	439250	500	17 억		1259	N	N	0	N	00	N
63	20241219	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-10	5	-0.10	24563290	2374	19.15	10350	10350	10340	13450	7250	10350	10346.79	0.04	0	-78	10370	10360	10350	10340	10330	10365	10345	18	3100	500	7650	10	1	3502000	362	41.53	1.08	12	0.07	249.00	9580.00	10420	20241022	-0.77	9610	20231212	7.60	10420	-0.77	20241022	9690	6.71	20240102	10420	-0.77	20241022	9610	7.60	20231222	0.00	N	439250	500	17 억		1259	N	N	0	N	00	N
64	20241219	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-10	5	-0.10	22329850	2158	17.41	10350	10350	10340	13450	7250	10350	10347.47	0.04	0	-35	10370	10360	10350	10340	10330	10365	10345	18	3100	500	7650	10	1	3502000	362	41.53	1.08	12	0.06	249.00	9580.00	10420	20241022	-0.77	9610	20231212	7.60	10420	-0.77	20241022	9690	6.71	20240102	10420	-0.77	20241022	9610	7.60	20231222	0.00	N	439250	500	17 억		1259	N	N	0	N	00	N
65	20241219	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-10	5	-0.10	3133050	303	2.44	10350	10350	10340	13450	7250	10350	10340.10	0.04	0	0	10370	10360	10350	10340	10330	10365	10345	18	3100	500	7650	10	1	3502000	362	41.53	1.08	12	0.01	249.00	9580.00	10420	20241022	-0.77	9610	20231212	7.60	10420	-0.77	20241022	9690	6.71	20240102	10420	-0.77	20241022	9610	7.60	20231222	0.00	N	439250	500	17 억		1259	N	N	0	N	00	N
66	20241218	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-10	5	-0.10	128331410	12398	132.68	10340	10360	10340	13460	7260	10360	10350.98	0.04	0	-291	10380	10370	10360	10350	10340	10365	10345	18	3100	500	7660	10	1	3502000	362	41.57	1.08	12	0.35	249.00	9580.00	10420	20241022	-0.67	9610	20231212	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9610	7.70	20231222	0.00	N	439250	500	17 억		1290	N	N	0	N	00	N
67	20241218	151302	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-10	5	-0.10	126468400	12218	130.76	10340	10360	10340	13460	7260	10360	10350.99	0.04	0	-115	10380	10370	10360	10350	10340	10365	10345	18	3100	500	7660	10	1	3502000	362	41.57	1.08	12	0.35	249.00	9580.00	10420	20241022	-0.67	9610	20231212	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9610	7.70	20231222	0.00	N	439250	500	17 억		1290	N	N	0	N	00	N
68	20241218	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-10	5	-0.10	104328790	10079	107.87	10340	10360	10340	13460	7260	10360	10351.11	0.04	0	-72	10380	10370	10360	10350	10340	10365	10345	18	3100	500	7660	10	1	3502000	362	41.57	1.08	12	0.29	249.00	9580.00	10420	20241022	-0.67	9610	20231212	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9610	7.70	20231222	0.00	N	439250	500	17 억		1290	N	N	0	N	00	N
69	20241218	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-10	5	-0.10	92612200	8948	95.76	10340	10360	10340	13460	7260	10360	10350.04	0.04	0	-192	10380	10370	10360	10350	10340	10365	10345	18	3100	500	7660	10	1	3502000	362	41.57	1.08	12	0.26	249.00	9580.00	10420	20241022	-0.67	9610	20231212	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9610	7.70	20231222	0.00	N	439250	500	17 억		1290	N	N	0	N	00	N
70	20241218	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-10	5	-0.10	90148800	8710	93.21	10340	10360	10340	13460	7260	10360	10350.03	0.04	0	-147	10380	10370	10360	10350	10340	10365	10345	18	3100	500	7660	10	1	3502000	362	41.57	1.08	12	0.25	249.00	9580.00	10420	20241022	-0.67	9610	20231212	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9610	7.70	20231222	0.00	N	439250	500	17 억		1290	N	N	0	N	00	N
71	20241218	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-10	5	-0.10	89631290	8660	92.68	10340	10360	10340	13460	7260	10360	10350.03	0.04	0	-103	10380	10370	10360	10350	10340	10365	10345	18	3100	500	7660	10	1	3502000	362	41.57	1.08	12	0.25	249.00	9580.00	10420	20241022	-0.67	9610	20231212	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9610	7.70	20231222	0.00	N	439250	500	17 억		1290	N	N	0	N	00	N
72	20241218	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-10	5	-0.10	42176410	4075	43.61	10340	10360	10340	13460	7260	10360	10350.04	0.04	0	-35	10380	10370	10360	10350	10340	10365	10345	18	3100	500	7660	10	1	3502000	362	41.57	1.08	12	0.12	249.00	9580.00	10420	20241022	-0.67	9610	20231212	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9610	7.70	20231222	0.00	N	439250	500	17 억		1290	N	N	0	N	00	N
73	20241218	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-20	5	-0.19	82720	8	0.09	10340	10340	10340	13460	7260	10360	10340.00	0.04	0	0	10380	10370	10360	10350	10340	10365	10345	18	3100	500	7660	10	1	3502000	362	41.53	1.08	12	0.00	249.00	9580.00	10420	20241022	-0.77	9610	20231212	7.60	10420	-0.77	20241022	9690	6.71	20240102	10420	-0.77	20241022	9610	7.60	20231222	0.00	N	439250	500	17 억		1290	N	N	0	N	00	N
74	20241217	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-10	5	-0.10	96826900	9344	246.41	10370	10370	10350	13480	7260	10370	10362.47	0.04	0	-490	10376	10372	10366	10362	10356	10375	10365	18	3110	500	7670	10	1	3502000	363	41.61	1.08	12	0.27	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231222	0.00	N	439250	500	17 억		1520	N	N	0	N	00	N
75	20241217	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-20	5	-0.19	96764790	9338	246.26	10370	10370	10350	13480	7260	10370	10362.47	0.04	0	-485	10376	10372	10366	10362	10356	10375	10365	18	3110	500	7670	10	1	3502000	362	41.57	1.08	12	0.27	249.00	9580.00	10420	20241022	-0.67	9610	20231212	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9610	7.70	20231222	0.00	N	439250	500	17 억		1520	N	N	0	N	00	N
76	20241217	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-20	5	-0.19	93709340	9043	238.48	10370	10370	10350	13480	7260	10370	10362.64	0.04	0	-440	10376	10372	10366	10362	10356	10375	10365	18	3110	500	7670	10	1	3502000	362	41.57	1.08	12	0.26	249.00	9580.00	10420	20241022	-0.67	9610	20231212	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9610	7.70	20231222	0.00	N	439250	500	17 억		1520	N	N	0	N	00	N
77	20241217	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-20	5	-0.19	93057290	8980	236.81	10370	10370	10350	13480	7260	10370	10362.73	0.04	0	-395	10376	10372	10366	10362	10356	10375	10365	18	3110	500	7670	10	1	3502000	362	41.57	1.08	12	0.26	249.00	9580.00	10420	20241022	-0.67	9610	20231212	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9610	7.70	20231222	0.00	N	439250	500	17 억		1520	N	N	0	N	00	N
78	20241217	121210	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-20	5	-0.19	92353490	8912	235.02	10370	10370	10350	13480	7260	10370	10362.82	0.04	0	-347	10376	10372	10366	10362	10356	10375	10365	18	3110	500	7670	10	1	3502000	362	41.57	1.08	12	0.25	249.00	9580.00	10420	20241022	-0.67	9610	20231212	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9610	7.70	20231222	0.00	N	439250	500	17 억		1520	N	N	0	N	00	N
79	20241217	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-20	5	-0.19	91846340	8863	233.73	10370	10370	10350	13480	7260	10370	10362.90	0.04	0	-302	10376	10372	10366	10362	10356	10375	10365	18	3110	500	7670	10	1	3502000	362	41.57	1.08	12	0.25	249.00	9580.00	10420	20241022	-0.67	9610	20231212	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9610	7.70	20231222	0.00	N	439250	500	17 억		1520	N	N	0	N	00	N
80	20241217	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-20	5	-0.19	89113940	8599	226.77	10370	10370	10350	13480	7260	10370	10363.29	0.04	0	-256	10376	10372	10366	10362	10356	10375	10365	18	3110	500	7670	10	1	3502000	362	41.57	1.08	12	0.25	249.00	9580.00	10420	20241022	-0.67	9610	20231212	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9610	7.70	20231222	0.00	N	439250	500	17 억		1520	N	N	0	N	00	N
81	20241217	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-10	5	-0.10	34331960	3311	87.32	10370	10370	10360	13480	7260	10370	10369.06	0.04	0	0	10376	10372	10366	10362	10356	10375	10365	18	3110	500	7670	10	1	3502000	363	41.61	1.08	12	0.09	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231222	0.00	N	439250	500	17 억		1520	N	N	0	N	00	N
82	20241216	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	10	2	0.10	39286000	3792	46.81	10360	10370	10360	13460	7260	10360	10360.23	0.04	0	-189	10380	10370	10360	10350	10340	10375	10355	18	3100	500	7660	10	1	3502000	363	41.65	1.08	12	0.11	249.00	9580.00	10420	20241022	-0.48	9610	20231212	7.91	10420	-0.48	20241022	9690	7.02	20240102	10420	-0.48	20241022	9610	7.91	20231222	0.00	N	439250	500	17 억		1449	N	N	0	N	00	N
83	20241216	151257	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	10	2	0.10	39203090	3784	46.72	10360	10370	10360	13460	7260	10360	10360.22	0.04	0	-184	10380	10370	10360	10350	10340	10375	10355	18	3100	500	7660	10	1	3502000	363	41.65	1.08	12	0.11	249.00	9580.00	10420	20241022	-0.48	9610	20231212	7.91	10420	-0.48	20241022	9690	7.02	20240102	10420	-0.48	20241022	9610	7.91	20231222	0.00	N	439250	500	17 억		1449	N	N	0	N	00	N
84	20241216	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	0	3	0.00	27329700	2638	32.57	10360	10370	10360	13460	7260	10360	10360.01	0.04	0	-223	10380	10370	10360	10350	10340	10375	10355	18	3100	500	7660	10	1	3502000	363	41.61	1.08	12	0.08	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231222	0.00	N	439250	500	17 억		1449	N	N	0	N	00	N
85	20241216	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	0	3	0.00	23486140	2267	27.99	10360	10370	10360	13460	7260	10360	10360.01	0.04	0	-180	10380	10370	10360	10350	10340	10375	10355	18	3100	500	7660	10	1	3502000	363	41.61	1.08	12	0.06	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231222	0.00	N	439250	500	17 억		1449	N	N	0	N	00	N
86	20241216	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	0	3	0.00	8899260	859	10.60	10360	10370	10360	13460	7260	10360	10360.02	0.04	0	-137	10380	10370	10360	10350	10340	10375	10355	18	3100	500	7660	10	1	3502000	363	41.61	1.08	12	0.02	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231222	0.00	N	439250	500	17 억		1449	N	N	0	N	00	N
87	20241216	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	0	3	0.00	8360530	807	9.96	10360	10370	10360	13460	7260	10360	10360.01	0.04	0	-94	10380	10370	10360	10350	10340	10375	10355	18	3100	500	7660	10	1	3502000	363	41.61	1.08	12	0.02	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231222	0.00	N	439250	500	17 억		1449	N	N	0	N	00	N
88	20241216	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	0	3	0.00	7562800	730	9.01	10360	10360	10360	13460	7260	10360	10360.00	0.04	0	-50	10380	10370	10360	10350	10340	10375	10355	18	3100	500	7660	10	1	3502000	363	41.61	1.08	12	0.02	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231222	0.00	N	439250	500	17 억		1449	N	N	0	N	00	N
89	20241216	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	0	3	0.00	1077440	104	1.28	10360	10360	10360	13460	7260	10360	10360.00	0.04	0	0	10380	10370	10360	10350	10340	10375	10355	18	3100	500	7660	10	1	3502000	363	41.61	1.08	12	0.00	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231222	0.00	N	439250	500	17 억		1449	N	N	0	N	00	N
90	20241213	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	10	2	0.10	83927810	8100	55.77	10350	10370	10350	13450	7250	10350	10361.46	0.04	0	-151	10376	10362	10356	10342	10336	10360	10340	18	3100	500	7650	10	1	3502000	363	41.61	1.08	12	0.23	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231222	0.00	N	439250	500	17 억		1340	N	N	0	N	00	N
91	20241213	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	72946310	7040	48.47	10350	10370	10350	13450	7250	10350	10361.69	0.04	0	-139	10376	10362	10356	10342	10336	10360	10340	18	3100	500	7650	10	1	3502000	362	41.57	1.08	12	0.20	249.00	9580.00	10420	20241022	-0.67	9610	20231212	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9610	7.70	20231222	0.00	N	439250	500	17 억		1340	N	N	0	N	00	N
92	20241213	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	71611160	6911	47.58	10350	10370	10350	13450	7250	10350	10361.91	0.04	0	-10	10376	10362	10356	10342	10336	10360	10340	18	3100	500	7650	10	1	3502000	362	41.57	1.08	12	0.20	249.00	9580.00	10420	20241022	-0.67	9610	20231212	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9610	7.70	20231222	0.00	N	439250	500	17 억		1340	N	N	0	N	00	N
93	20241213	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	10	2	0.10	52468260	5063	34.86	10350	10370	10350	13450	7250	10350	10363.08	0.04	0	124	10376	10362	10356	10342	10336	10360	10340	18	3100	500	7650	10	1	3502000	363	41.61	1.08	12	0.14	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231222	0.00	N	439250	500	17 억		1340	N	N	0	N	00	N
94	20241213	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	10	2	0.10	52157460	5033	34.65	10350	10370	10350	13450	7250	10350	10363.10	0.04	0	124	10376	10362	10356	10342	10336	10360	10340	18	3100	500	7650	10	1	3502000	363	41.61	1.08	12	0.14	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231222	0.00	N	439250	500	17 억		1340	N	N	0	N	00	N
95	20241213	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	10	2	0.10	49723120	4798	33.03	10350	10370	10350	13450	7250	10350	10363.30	0.04	0	139	10376	10362	10356	10342	10336	10360	10340	18	3100	500	7650	10	1	3502000	363	41.61	1.08	12	0.14	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231222	0.00	N	439250	500	17 억		1340	N	N	0	N	00	N
96	20241213	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	20	2	0.19	36151520	3488	24.01	10350	10370	10350	13450	7250	10350	10364.54	0.04	0	139	10376	10362	10356	10342	10336	10360	10340	18	3100	500	7650	10	1	3502000	363	41.65	1.08	12	0.10	249.00	9580.00	10420	20241022	-0.48	9610	20231212	7.91	10420	-0.48	20241022	9690	7.02	20240102	10420	-0.48	20241022	9610	7.91	20231222	0.00	N	439250	500	17 억		1340	N	N	0	N	00	N
97	20241213	091244	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	20	2	0.19	28806120	2779	19.13	10350	10370	10350	13450	7250	10350	10365.64	0.04	0	170	10376	10362	10356	10342	10336	10360	10340	18	3100	500	7650	10	1	3502000	363	41.65	1.08	12	0.08	249.00	9580.00	10420	20241022	-0.48	9610	20231212	7.91	10420	-0.48	20241022	9690	7.02	20240102	10420	-0.48	20241022	9610	7.91	20231222	0.00	N	439250	500	17 억		1340	N	N	0	N	00	N
98	20241212	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-10	5	-0.10	150363120	14525	96.45	10360	10370	10350	13460	7260	10360	10352.02	0.04	0	-209	10373	10366	10353	10346	10333	10370	10350	18	3100	500	7660	10	1	3502000	362	41.57	1.08	12	0.41	249.00	9580.00	10420	20241022	-0.67	9610	20231212	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9610	7.70	20231212	0.00	N	439250	500	17 억		1549	N	N	0	N	00	N
99	20241212	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	10	2	0.10	148800270	14374	95.45	10360	10370	10350	13460	7260	10360	10352.04	0.04	0	-78	10373	10366	10353	10346	10333	10370	10350	18	3100	500	7660	10	1	3502000	363	41.65	1.08	12	0.41	249.00	9580.00	10420	20241022	-0.48	9610	20231212	7.91	10420	-0.48	20241022	9690	7.02	20240102	10420	-0.48	20241022	9610	7.91	20231212	0.00	N	439250	500	17 억		1549	N	N	0	N	00	N
100	20241212	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	10	2	0.10	148696570	14364	95.38	10360	10370	10350	13460	7260	10360	10352.03	0.04	0	-78	10373	10366	10353	10346	10333	10370	10350	18	3100	500	7660	10	1	3502000	363	41.65	1.08	12	0.41	249.00	9580.00	10420	20241022	-0.48	9610	20231212	7.91	10420	-0.48	20241022	9690	7.02	20240102	10420	-0.48	20241022	9610	7.91	20231212	0.00	N	439250	500	17 억		1549	N	N	0	N	00	N
101	20241212	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	10	2	0.10	145546130	14060	93.37	10360	10370	10350	13460	7260	10360	10351.79	0.04	0	26	10373	10366	10353	10346	10333	10370	10350	18	3100	500	7660	10	1	3502000	363	41.65	1.08	12	0.40	249.00	9580.00	10420	20241022	-0.48	9610	20231212	7.91	10420	-0.48	20241022	9690	7.02	20240102	10420	-0.48	20241022	9610	7.91	20231212	0.00	N	439250	500	17 억		1549	N	N	0	N	00	N
102	20241212	121223	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-10	5	-0.10	142365510	13753	91.33	10360	10370	10350	13460	7260	10360	10351.60	0.04	0	-171	10373	10366	10353	10346	10333	10370	10350	18	3100	500	7660	10	1	3502000	362	41.57	1.08	12	0.39	249.00	9580.00	10420	20241022	-0.67	9610	20231212	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9610	7.70	20231212	0.00	N	439250	500	17 억		1549	N	N	0	N	00	N
103	20241212	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	0	3	0.00	109075890	10537	69.97	10360	10360	10350	13460	7260	10360	10351.70	0.04	0	-56	10373	10366	10353	10346	10333	10370	10350	18	3100	500	7660	10	1	3502000	363	41.61	1.08	12	0.30	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		1549	N	N	0	N	00	N
104	20241212	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-10	5	-0.10	85367230	8248	54.77	10360	10360	10350	13460	7260	10360	10350.05	0.04	0	-2	10373	10366	10353	10346	10333	10370	10350	18	3100	500	7660	10	1	3502000	362	41.57	1.08	12	0.24	249.00	9580.00	10420	20241022	-0.67	9610	20231212	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9610	7.70	20231212	0.00	N	439250	500	17 억		1549	N	N	0	N	00	N
105	20241212	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-10	5	-0.10	890110	86	0.57	10360	10360	10350	13460	7260	10360	10350.12	0.04	0	0	10373	10366	10353	10346	10333	10370	10350	18	3100	500	7660	10	1	3502000	362	41.57	1.08	12	0.00	249.00	9580.00	10420	20241022	-0.67	9610	20231212	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9610	7.70	20231212	0.00	N	439250	500	17 억		1549	N	N	0	N	00	N
106	20241211	161236	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	0	3	0.00	155730640	15059	84.34	10340	10360	10340	13460	7260	10360	10341.37	0.04	0	246	10380	10370	10350	10340	10320	10375	10345	18	3100	500	7660	10	1	3502000	363	41.61	1.08	12	0.43	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		1303	N	N	0	N	00	N
107	20241211	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	0	3	0.00	152964520	14792	82.84	10340	10360	10340	13460	7260	10360	10341.03	0.04	0	251	10380	10370	10350	10340	10320	10375	10345	18	3100	500	7660	10	1	3502000	363	41.61	1.08	12	0.42	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		1303	N	N	0	N	00	N
108	20241211	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	0	3	0.00	152933460	14789	82.82	10340	10360	10340	13460	7260	10360	10341.03	0.04	0	251	10380	10370	10350	10340	10320	10375	10345	18	3100	500	7660	10	1	3502000	363	41.61	1.08	12	0.42	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		1303	N	N	0	N	00	N
109	20241211	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-10	5	-0.10	152860940	14782	82.78	10340	10360	10340	13460	7260	10360	10341.02	0.04	0	251	10380	10370	10350	10340	10320	10375	10345	18	3100	500	7660	10	1	3502000	362	41.57	1.08	12	0.42	249.00	9580.00	10420	20241022	-0.67	9610	20231212	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9610	7.70	20231212	0.00	N	439250	500	17 억		1303	N	N	0	N	00	N
110	20241211	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-10	5	-0.10	140732100	13610	76.22	10340	10360	10340	13460	7260	10360	10340.35	0.04	0	309	10380	10370	10350	10340	10320	10375	10345	18	3100	500	7660	10	1	3502000	362	41.57	1.08	12	0.39	249.00	9580.00	10420	20241022	-0.67	9610	20231212	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9610	7.70	20231212	0.00	N	439250	500	17 억		1303	N	N	0	N	00	N
111	20241211	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-20	5	-0.19	140545840	13592	76.12	10340	10360	10340	13460	7260	10360	10340.34	0.04	0	309	10380	10370	10350	10340	10320	10375	10345	18	3100	500	7660	10	1	3502000	362	41.53	1.08	12	0.39	249.00	9580.00	10420	20241022	-0.77	9610	20231212	7.60	10420	-0.77	20241022	9690	6.71	20240102	10420	-0.77	20241022	9610	7.60	20231212	0.00	N	439250	500	17 억		1303	N	N	0	N	00	N
112	20241211	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-20	5	-0.19	139594110	13500	75.60	10340	10360	10340	13460	7260	10360	10340.30	0.04	0	316	10380	10370	10350	10340	10320	10375	10345	18	3100	500	7660	10	1	3502000	362	41.53	1.08	12	0.39	249.00	9580.00	10420	20241022	-0.77	9610	20231212	7.60	10420	-0.77	20241022	9690	6.71	20240102	10420	-0.77	20241022	9610	7.60	20231212	0.00	N	439250	500	17 억		1303	N	N	0	N	00	N
113	20241211	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	0	3	0.00	5049920	488	2.73	10340	10360	10340	13460	7260	10360	10348.20	0.04	0	200	10380	10370	10350	10340	10320	10375	10345	18	3100	500	7660	10	1	3502000	363	41.61	1.08	12	0.01	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		1303	N	N	0	N	00	N
114	20241210	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	20	2	0.19	184694910	17856	99.59	10340	10360	10330	13440	7240	10340	10343.58	0.04	0	-56	10360	10350	10340	10330	10320	10345	10325	18	3100	500	7650	10	1	3502000	363	41.61	1.08	12	0.51	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		1359	N	N	0	N	00	N
115	20241210	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	10	2	0.10	179747600	17378	96.93	10340	10350	10330	13440	7240	10340	10343.40	0.04	0	-56	10360	10350	10340	10330	10320	10345	10325	18	3100	500	7650	10	1	3502000	362	41.57	1.08	12	0.50	249.00	9580.00	10420	20241022	-0.67	9610	20231212	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9610	7.70	20231212	0.00	N	439250	500	17 억		1359	N	N	0	N	00	N
116	20241210	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	10	2	0.10	112804020	10904	60.82	10340	10350	10330	13440	7240	10340	10345.20	0.04	0	-56	10360	10350	10340	10330	10320	10345	10325	18	3100	500	7650	10	1	3502000	362	41.57	1.08	12	0.31	249.00	9580.00	10420	20241022	-0.67	9610	20231212	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9610	7.70	20231212	0.00	N	439250	500	17 억		1359	N	N	0	N	00	N
117	20241210	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	0	3	0.00	45808520	4431	24.71	10340	10350	10330	13440	7240	10340	10338.19	0.04	0	-56	10360	10350	10340	10330	10320	10345	10325	18	3100	500	7650	10	1	3502000	362	41.53	1.08	12	0.13	249.00	9580.00	10420	20241022	-0.77	9610	20231212	7.60	10420	-0.77	20241022	9690	6.71	20240102	10420	-0.77	20241022	9610	7.60	20231212	0.00	N	439250	500	17 억		1359	N	N	0	N	00	N
118	20241210	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	0	3	0.00	45736140	4424	24.68	10340	10350	10330	13440	7240	10340	10338.19	0.04	0	-56	10360	10350	10340	10330	10320	10345	10325	18	3100	500	7650	10	1	3502000	362	41.53	1.08	12	0.13	249.00	9580.00	10420	20241022	-0.77	9610	20231212	7.60	10420	-0.77	20241022	9690	6.71	20240102	10420	-0.77	20241022	9610	7.60	20231212	0.00	N	439250	500	17 억		1359	N	N	0	N	00	N
119	20241210	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	0	3	0.00	44640100	4318	24.08	10340	10350	10330	13440	7240	10340	10338.14	0.04	0	-56	10360	10350	10340	10330	10320	10345	10325	18	3100	500	7650	10	1	3502000	362	41.53	1.08	12	0.12	249.00	9580.00	10420	20241022	-0.77	9610	20231212	7.60	10420	-0.77	20241022	9690	6.71	20240102	10420	-0.77	20241022	9610	7.60	20231212	0.00	N	439250	500	17 억		1359	N	N	0	N	00	N
120	20241210	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	0	3	0.00	43544060	4212	23.49	10340	10350	10330	13440	7240	10340	10338.10	0.04	0	-56	10360	10350	10340	10330	10320	10345	10325	18	3100	500	7650	10	1	3502000	362	41.53	1.08	12	0.12	249.00	9580.00	10420	20241022	-0.77	9610	20231212	7.60	10420	-0.77	20241022	9690	6.71	20240102	10420	-0.77	20241022	9610	7.60	20231212	0.00	N	439250	500	17 억		1359	N	N	0	N	00	N
121	20241210	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	10330	-10	5	-0.10	11603890	1123	6.26	10340	10340	10330	13440	7240	10340	10332.94	0.04	0	0	10360	10350	10340	10330	10320	10345	10325	18	3100	500	7650	10	1	3502000	362	41.49	1.08	12	0.03	249.00	9580.00	10420	20241022	-0.86	9610	20231212	7.49	10420	-0.86	20241022	9690	6.60	20240102	10420	-0.86	20241022	9610	7.49	20231212	0.00	N	439250	500	17 억		1359	N	N	0	N	00	N
122	20241209	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-10	5	-0.10	185347810	17929	57.90	10350	10350	10330	13450	7250	10350	10337.88	0.03	0	198	10396	10372	10346	10322	10296	10360	10310	18	3100	500	7650	10	1	3502000	362	41.53	1.08	12	0.51	249.00	9580.00	10420	20241022	-0.77	9610	20231212	7.60	10420	-0.77	20241022	9690	6.71	20240102	10420	-0.77	20241022	9610	7.60	20231212	0.00	N	439250	500	17 억		1161	N	N	0	N	00	N
123	20241209	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-10	5	-0.10	185006590	17896	57.80	10350	10350	10330	13450	7250	10350	10337.87	0.03	0	231	10396	10372	10346	10322	10296	10360	10310	18	3100	500	7650	10	1	3502000	362	41.53	1.08	12	0.51	249.00	9580.00	10420	20241022	-0.77	9610	20231212	7.60	10420	-0.77	20241022	9690	6.71	20240102	10420	-0.77	20241022	9610	7.60	20231212	0.00	N	439250	500	17 억		1161	N	N	0	N	00	N
124	20241209	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	10330	-20	5	-0.19	177024060	17124	55.30	10350	10350	10330	13450	7250	10350	10337.78	0.03	0	233	10396	10372	10346	10322	10296	10360	10310	18	3100	500	7650	10	1	3502000	362	41.49	1.08	12	0.49	249.00	9580.00	10420	20241022	-0.86	9610	20231212	7.49	10420	-0.86	20241022	9690	6.60	20240102	10420	-0.86	20241022	9610	7.49	20231212	0.00	N	439250	500	17 억		1161	N	N	0	N	00	N
125	20241209	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-10	5	-0.10	127830690	12362	39.92	10350	10350	10330	13450	7250	10350	10340.62	0.03	0	233	10396	10372	10346	10322	10296	10360	10310	18	3100	500	7650	10	1	3502000	362	41.53	1.08	12	0.35	249.00	9580.00	10420	20241022	-0.77	9610	20231212	7.60	10420	-0.77	20241022	9690	6.71	20240102	10420	-0.77	20241022	9610	7.60	20231212	0.00	N	439250	500	17 억		1161	N	N	0	N	00	N
126	20241209	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-10	5	-0.10	123642990	11957	38.62	10350	10350	10330	13450	7250	10350	10340.64	0.03	0	233	10396	10372	10346	10322	10296	10360	10310	18	3100	500	7650	10	1	3502000	362	41.53	1.08	12	0.34	249.00	9580.00	10420	20241022	-0.77	9610	20231212	7.60	10420	-0.77	20241022	9690	6.71	20240102	10420	-0.77	20241022	9610	7.60	20231212	0.00	N	439250	500	17 억		1161	N	N	0	N	00	N
127	20241209	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	77733970	7515	24.27	10350	10350	10330	13450	7250	10350	10343.84	0.03	0	233	10396	10372	10346	10322	10296	10360	10310	18	3100	500	7650	10	1	3502000	362	41.57	1.08	12	0.21	249.00	9580.00	10420	20241022	-0.67	9610	20231212	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9610	7.70	20231212	0.00	N	439250	500	17 억		1161	N	N	0	N	00	N
128	20241209	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	74487010	7201	23.26	10350	10350	10330	13450	7250	10350	10343.98	0.03	0	233	10396	10372	10346	10322	10296	10360	10310	18	3100	500	7650	10	1	3502000	362	41.57	1.08	12	0.21	249.00	9580.00	10420	20241022	-0.67	9610	20231212	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9610	7.70	20231212	0.00	N	439250	500	17 억		1161	N	N	0	N	00	N
129	20241209	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	0	3	0.00	2753100	266	0.86	10350	10350	10350	13450	7250	10350	10350.00	0.03	0	265	10396	10372	10346	10322	10296	10360	10310	18	3100	500	7650	10	1	3502000	362	41.57	1.08	12	0.01	249.00	9580.00	10420	20241022	-0.67	9610	20231212	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9610	7.70	20231212	0.00	N	439250	500	17 억		1161	N	N	0	N	00	N
130	20241206	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-20	5	-0.19	320334380	30964	2018.51	10370	10370	10320	13480	7260	10370	10345.38	0.04	0	-79	10383	10376	10363	10356	10343	10380	10360	18	3110	500	7670	10	1	3502000	362	41.57	1.08	12	0.88	249.00	9580.00	10420	20241022	-0.67	9610	20231212	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9610	7.70	20231212	0.00	N	439250	500	17 억		1240	N	N	0	N	00	N
131	20241206	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-10	5	-0.10	318109080	30749	2004.50	10370	10370	10320	13480	7260	10370	10345.35	0.04	0	-79	10383	10376	10363	10356	10343	10380	10360	18	3110	500	7670	10	1	3502000	363	41.61	1.08	12	0.88	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		1240	N	N	0	N	00	N
132	20241206	141222	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-30	5	-0.29	316296610	30574	1993.09	10370	10370	10320	13480	7260	10370	10345.28	0.04	0	-62	10383	10376	10363	10356	10343	10380	10360	18	3110	500	7670	10	1	3502000	362	41.53	1.08	12	0.87	249.00	9580.00	10420	20241022	-0.77	9610	20231212	7.60	10420	-0.77	20241022	9690	6.71	20240102	10420	-0.77	20241022	9610	7.60	20231212	0.00	N	439250	500	17 억		1240	N	N	0	N	00	N
133	20241206	131222	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-30	5	-0.29	311840030	30143	1964.99	10370	10370	10320	13480	7260	10370	10345.35	0.04	0	-62	10383	10376	10363	10356	10343	10380	10360	18	3110	500	7670	10	1	3502000	362	41.53	1.08	12	0.86	249.00	9580.00	10420	20241022	-0.77	9610	20231212	7.60	10420	-0.77	20241022	9690	6.71	20240102	10420	-0.77	20241022	9610	7.60	20231212	0.00	N	439250	500	17 억		1240	N	N	0	N	00	N
134	20241206	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-20	5	-0.19	305247750	29506	1923.47	10370	10370	10320	13480	7260	10370	10345.28	0.04	0	-63	10383	10376	10363	10356	10343	10380	10360	18	3110	500	7670	10	1	3502000	362	41.57	1.08	12	0.84	249.00	9580.00	10420	20241022	-0.67	9610	20231212	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9610	7.70	20231212	0.00	N	439250	500	17 억		1240	N	N	0	N	00	N
135	20241206	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-20	5	-0.19	302329050	29224	1905.08	10370	10370	10320	13480	7260	10370	10345.23	0.04	0	-63	10383	10376	10363	10356	10343	10380	10360	18	3110	500	7670	10	1	3502000	362	41.57	1.08	12	0.83	249.00	9580.00	10420	20241022	-0.67	9610	20231212	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9610	7.70	20231212	0.00	N	439250	500	17 억		1240	N	N	0	N	00	N
136	20241206	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-30	5	-0.29	261359800	25262	1646.81	10370	10370	10320	13480	7260	10370	10345.97	0.04	0	-58	10383	10376	10363	10356	10343	10380	10360	18	3110	500	7670	10	1	3502000	362	41.53	1.08	12	0.72	249.00	9580.00	10420	20241022	-0.77	9610	20231212	7.60	10420	-0.77	20241022	9690	6.71	20240102	10420	-0.77	20241022	9610	7.60	20231212	0.00	N	439250	500	17 억		1240	N	N	0	N	00	N
137	20241206	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	0	3	0.00	31110	3	0.20	10370	10370	10370	13480	7260	10370	10370.00	0.04	0	0	10383	10376	10363	10356	10343	10380	10360	18	3110	500	7670	10	1	3502000	363	41.65	1.08	12	0.00	249.00	9580.00	10420	20241022	-0.48	9610	20231212	7.91	10420	-0.48	20241022	9690	7.02	20240102	10420	-0.48	20241022	9610	7.91	20231212	0.00	N	439250	500	17 억		1240	N	N	0	N	00	N
138	20241205	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	10	2	0.10	15888770	1534	25.13	10360	10370	10350	13460	7260	10360	10357.74	0.04	0	0	10386	10372	10346	10332	10306	10380	10340	18	3100	500	7660	10	1	3502000	363	41.65	1.08	12	0.04	249.00	9580.00	10420	20241022	-0.48	9610	20231212	7.91	10420	-0.48	20241022	9690	7.02	20240102	10420	-0.48	20241022	9610	7.91	20231212	0.00	N	439250	500	17 억		1240	N	N	0	N	00	N
139	20241205	151206	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	0	3	0.00	15878400	1533	25.11	10360	10370	10350	13460	7260	10360	10357.73	0.04	0	0	10386	10372	10346	10332	10306	10380	10340	18	3100	500	7660	10	1	3502000	363	41.61	1.08	12	0.04	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		1240	N	N	0	N	00	N
140	20241205	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	0	3	0.00	13060380	1261	20.66	10360	10360	10350	13460	7260	10360	10357.16	0.04	0	2	10386	10372	10346	10332	10306	10380	10340	18	3100	500	7660	10	1	3502000	363	41.61	1.08	12	0.04	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		1240	N	N	0	N	00	N
141	20241205	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	0	3	0.00	12811740	1237	20.26	10360	10360	10350	13460	7260	10360	10357.11	0.04	0	2	10386	10372	10346	10332	10306	10380	10340	18	3100	500	7660	10	1	3502000	363	41.61	1.08	12	0.04	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		1240	N	N	0	N	00	N
142	20241205	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	0	3	0.00	9299700	898	14.71	10360	10360	10350	13460	7260	10360	10356.01	0.04	0	2	10386	10372	10346	10332	10306	10380	10340	18	3100	500	7660	10	1	3502000	363	41.61	1.08	12	0.03	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		1240	N	N	0	N	00	N
143	20241205	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-10	5	-0.10	8046140	777	12.73	10360	10360	10350	13460	7260	10360	10355.39	0.04	0	2	10386	10372	10346	10332	10306	10380	10340	18	3100	500	7660	10	1	3502000	362	41.57	1.08	12	0.02	249.00	9580.00	10420	20241022	-0.67	9610	20231212	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9610	7.70	20231212	0.00	N	439250	500	17 억		1240	N	N	0	N	00	N
144	20241205	101157	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-10	5	-0.10	6690290	646	10.58	10360	10360	10350	13460	7260	10360	10356.49	0.04	0	2	10386	10372	10346	10332	10306	10380	10340	18	3100	500	7660	10	1	3502000	362	41.57	1.08	12	0.02	249.00	9580.00	10420	20241022	-0.67	9610	20231212	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9610	7.70	20231212	0.00	N	439250	500	17 억		1240	N	N	0	N	00	N
145	20241205	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	0	3	0.00	466200	45	0.74	10360	10360	10360	13460	7260	10360	10360.00	0.04	0	0	10386	10372	10346	10332	10306	10380	10340	18	3100	500	7660	10	1	3502000	363	41.61	1.08	12	0.00	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		1240	N	N	0	N	00	N
146	20241204	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	0	3	0.00	63172760	6105	121.90	10320	10360	10320	13460	7260	10360	10347.71	0.03	0	23	10373	10366	10363	10356	10353	10365	10355	18	3100	500	7660	10	1	3502000	363	41.61	1.08	12	0.17	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		1217	N	N	0	N	00	N
147	20241204	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-10	5	-0.10	63162400	6104	121.88	10320	10360	10320	13460	7260	10360	10347.71	0.03	0	23	10373	10366	10363	10356	10353	10365	10355	18	3100	500	7660	10	1	3502000	362	41.57	1.08	12	0.17	249.00	9580.00	10420	20241022	-0.67	9610	20231212	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9610	7.70	20231212	0.00	N	439250	500	17 억		1217	N	N	0	N	00	N
148	20241204	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-10	5	-0.10	20572150	1989	39.72	10320	10360	10320	13460	7260	10360	10342.96	0.03	0	23	10373	10366	10363	10356	10353	10365	10355	18	3100	500	7660	10	1	3502000	362	41.57	1.08	12	0.06	249.00	9580.00	10420	20241022	-0.67	9610	20231212	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9610	7.70	20231212	0.00	N	439250	500	17 억		1217	N	N	0	N	00	N
149	20241204	131135	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	0	3	0.00	19495750	1885	37.64	10320	10360	10320	13460	7260	10360	10342.57	0.03	0	23	10373	10366	10363	10356	10353	10365	10355	18	3100	500	7660	10	1	3502000	363	41.61	1.08	12	0.05	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		1217	N	N	0	N	00	N
150	20241204	121129	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	0	3	0.00	17963750	1737	34.68	10320	10360	10320	13460	7260	10360	10341.82	0.03	0	33	10373	10366	10363	10356	10353	10365	10355	18	3100	500	7660	10	1	3502000	363	41.61	1.08	12	0.05	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		1217	N	N	0	N	00	N
151	20241204	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-10	5	-0.10	16908040	1635	32.65	10320	10360	10320	13460	7260	10360	10341.31	0.03	0	33	10373	10366	10363	10356	10353	10365	10355	18	3100	500	7660	10	1	3502000	362	41.57	1.08	12	0.05	249.00	9580.00	10420	20241022	-0.67	9610	20231212	7.70	10420	-0.67	20241022	9690	6.81	20240102	10420	-0.67	20241022	9610	7.70	20231212	0.00	N	439250	500	17 억		1217	N	N	0	N	00	N
152	20241204	101118	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	0	3	0.00	16638940	1609	32.13	10320	10360	10320	13460	7260	10360	10341.17	0.03	0	34	10373	10366	10363	10356	10353	10365	10355	18	3100	500	7660	10	1	3502000	363	41.61	1.08	12	0.05	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		1217	N	N	0	N	00	N
153	20241204	091142	57	100.00	KOSDAQ		금융	N	N	N	N		N	10320	-40	5	-0.39	10320	1	0.02	10320	10320	10320	13460	7260	10360	10320.00	0.03	0	0	10373	10366	10363	10356	10353	10365	10355	18	3100	500	7660	10	1	3502000	361	41.45	1.08	12	0.00	249.00	9580.00	10420	20241022	-0.96	9610	20231212	7.39	10420	-0.96	20241022	9690	6.50	20240102	10420	-0.96	20241022	9610	7.39	20231212	0.00	N	439250	500	17 억		1217	N	N	0	N	00	N
154	20241203	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	0	3	0.00	51892190	5008	59.07	10360	10370	10360	13460	7260	10360	10361.86	0.03	0	0	10393	10376	10363	10346	10333	10375	10345	18	3100	500	7660	10	1	3502000	363	41.61	1.08	12	0.14	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		1217	N	N	0	N	00	N
155	20241203	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	0	3	0.00	48618420	4692	55.34	10360	10370	10360	13460	7260	10360	10361.98	0.03	0	111	10393	10376	10363	10346	10333	10375	10345	18	3100	500	7660	10	1	3502000	363	41.61	1.08	12	0.13	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		1217	N	N	0	N	00	N
156	20241203	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	0	3	0.00	38100240	3677	43.37	10360	10370	10360	13460	7260	10360	10361.77	0.03	0	111	10393	10376	10363	10346	10333	10375	10345	18	3100	500	7660	10	1	3502000	363	41.61	1.08	12	0.10	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		1217	N	N	0	N	00	N
157	20241203	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	0	3	0.00	33510370	3234	38.15	10360	10370	10360	13460	7260	10360	10361.90	0.03	0	111	10393	10376	10363	10346	10333	10375	10345	18	3100	500	7660	10	1	3502000	363	41.61	1.08	12	0.09	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		1217	N	N	0	N	00	N
158	20241203	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	0	3	0.00	26968100	2603	30.70	10360	10370	10360	13460	7260	10360	10360.39	0.03	0	0	10393	10376	10363	10346	10333	10375	10345	18	3100	500	7660	10	1	3502000	363	41.61	1.08	12	0.07	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		1217	N	N	0	N	00	N
159	20241203	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	0	3	0.00	25331220	2445	28.84	10360	10370	10360	13460	7260	10360	10360.42	0.03	0	0	10393	10376	10363	10346	10333	10375	10345	18	3100	500	7660	10	1	3502000	363	41.61	1.08	12	0.07	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		1217	N	N	0	N	00	N
160	20241203	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	0	3	0.00	15188780	1466	17.29	10360	10370	10360	13460	7260	10360	10360.70	0.03	0	0	10393	10376	10363	10346	10333	10375	10345	18	3100	500	7660	10	1	3502000	363	41.61	1.08	12	0.04	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		1217	N	N	0	N	00	N
161	20241203	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	10	2	0.10	259010	25	0.29	10360	10370	10360	13460	7260	10360	10360.40	0.03	0	0	10393	10376	10363	10346	10333	10375	10345	18	3100	500	7660	10	1	3502000	363	41.65	1.08	12	0.00	249.00	9580.00	10420	20241022	-0.48	9610	20231212	7.91	10420	-0.48	20241022	9690	7.02	20240102	10420	-0.48	20241022	9610	7.91	20231212	0.00	N	439250	500	17 억		1217	N	N	0	N	00	N
162	20241202	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-10	5	-0.10	87805050	8474	90.85	10360	10380	10350	13480	7260	10370	10361.70	0.04	0	-203	10383	10376	10363	10356	10343	10380	10360	18	3110	500	7670	10	1	3502000	363	41.61	1.08	12	0.24	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		1420	N	N	0	N	00	N
163	20241202	151410	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-10	5	-0.10	85121810	8215	88.08	10360	10380	10350	13480	7260	10370	10361.75	0.04	0	-4	10383	10376	10363	10356	10343	10380	10360	18	3110	500	7670	10	1	3502000	363	41.61	1.08	12	0.23	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		1420	N	N	0	N	00	N
164	20241202	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-10	5	-0.10	85007840	8204	87.96	10360	10380	10350	13480	7260	10370	10361.76	0.04	0	-4	10383	10376	10363	10356	10343	10380	10360	18	3110	500	7670	10	1	3502000	363	41.61	1.08	12	0.23	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		1420	N	N	0	N	00	N
165	20241202	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-10	5	-0.10	69084570	6667	71.48	10360	10380	10350	13480	7260	10370	10362.17	0.04	0	-4	10383	10376	10363	10356	10343	10380	10360	18	3110	500	7670	10	1	3502000	363	41.61	1.08	12	0.19	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		1420	N	N	0	N	00	N
166	20241202	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-10	5	-0.10	18341310	1769	18.97	10360	10380	10360	13480	7260	10370	10368.18	0.04	0	-75	10383	10376	10363	10356	10343	10380	10360	18	3110	500	7670	10	1	3502000	363	41.61	1.08	12	0.05	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		1420	N	N	0	N	00	N
167	20241202	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-10	5	-0.10	16972790	1637	17.55	10360	10380	10360	13480	7260	10370	10368.23	0.04	0	-75	10383	10376	10363	10356	10343	10380	10360	18	3110	500	7670	10	1	3502000	363	41.61	1.08	12	0.05	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		1420	N	N	0	N	00	N
168	20241202	101149	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-10	5	-0.10	14175490	1367	14.66	10360	10380	10360	13480	7260	10370	10369.78	0.04	0	-75	10383	10376	10363	10356	10343	10380	10360	18	3110	500	7670	10	1	3502000	363	41.61	1.08	12	0.04	249.00	9580.00	10420	20241022	-0.58	9610	20231212	7.80	10420	-0.58	20241022	9690	6.91	20240102	10420	-0.58	20241022	9610	7.80	20231212	0.00	N	439250	500	17 억		1420	N	N	0	N	00	N
169	20241202	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	10	2	0.10	62180	6	0.06	10360	10380	10360	13480	7260	10370	10363.33	0.04	0	0	10383	10376	10363	10356	10343	10380	10360	18	3110	500	7670	10	1	3502000	364	41.69	1.08	12	0.00	249.00	9580.00	10420	20241022	-0.38	9610	20231212	8.01	10420	-0.38	20241022	9690	7.12	20240102	10420	-0.38	20241022	9610	8.01	20231212	0.00	N	439250	500	17 억		1420	N	N	0	N	00	N