KissMeData/451700/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	161407	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	13	2	0.66	61364	31	0.16	1979	1982	1979	2555	1377	1966	1979.48	0.23	0	5	2009	1987	1975	1953	1941	1981	1947	14	589	100	1450	1	1	14350000	284	39.58	1.02	12	0.00	50.00	1931.00	2040	20240910	-2.99	1868	20241113	5.94	2040	-2.99	20240910	1868	5.94	20241113	2040	-2.99	20240910	1868	5.94	20241113	0.00	N	451700	100	14 억		32542	N	N	0	N	00	N
3	20241231	151351	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	13	2	0.66	61364	31	0.16	1979	1982	1979	2555	1377	1966	1979.48	0.23	0	5	2009	1987	1975	1953	1941	1981	1947	14	589	100	1450	1	1	14350000	284	39.58	1.02	12	0.00	50.00	1931.00	2040	20240910	-2.99	1868	20241113	5.94	2040	-2.99	20240910	1868	5.94	20241113	2040	-2.99	20240910	1868	5.94	20241113	0.00	N	451700	100	14 억		32542	N	N	0	N	00	N
4	20241231	141359	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	13	2	0.66	61364	31	0.16	1979	1982	1979	2555	1377	1966	1979.48	0.23	0	5	2009	1987	1975	1953	1941	1981	1947	14	589	100	1450	1	1	14350000	284	39.58	1.02	12	0.00	50.00	1931.00	2040	20240910	-2.99	1868	20241113	5.94	2040	-2.99	20240910	1868	5.94	20241113	2040	-2.99	20240910	1868	5.94	20241113	0.00	N	451700	100	14 억		32542	N	N	0	N	00	N
5	20241231	131407	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	13	2	0.66	61364	31	0.16	1979	1982	1979	2555	1377	1966	1979.48	0.23	0	5	2009	1987	1975	1953	1941	1981	1947	14	589	100	1450	1	1	14350000	284	39.58	1.02	12	0.00	50.00	1931.00	2040	20240910	-2.99	1868	20241113	5.94	2040	-2.99	20240910	1868	5.94	20241113	2040	-2.99	20240910	1868	5.94	20241113	0.00	N	451700	100	14 억		32542	N	N	0	N	00	N
6	20241231	121405	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	13	2	0.66	61364	31	0.16	1979	1982	1979	2555	1377	1966	1979.48	0.23	0	5	2009	1987	1975	1953	1941	1981	1947	14	589	100	1450	1	1	14350000	284	39.58	1.02	12	0.00	50.00	1931.00	2040	20240910	-2.99	1868	20241113	5.94	2040	-2.99	20240910	1868	5.94	20241113	2040	-2.99	20240910	1868	5.94	20241113	0.00	N	451700	100	14 억		32542	N	N	0	N	00	N
7	20241231	111405	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	13	2	0.66	61364	31	0.16	1979	1982	1979	2555	1377	1966	1979.48	0.23	0	5	2009	1987	1975	1953	1941	1981	1947	14	589	100	1450	1	1	14350000	284	39.58	1.02	12	0.00	50.00	1931.00	2040	20240910	-2.99	1868	20241113	5.94	2040	-2.99	20240910	1868	5.94	20241113	2040	-2.99	20240910	1868	5.94	20241113	0.00	N	451700	100	14 억		32542	N	N	0	N	00	N
8	20241231	101358	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	13	2	0.66	61364	31	0.16	1979	1982	1979	2555	1377	1966	1979.48	0.23	0	5	2009	1987	1975	1953	1941	1981	1947	14	589	100	1450	1	1	14350000	284	39.58	1.02	12	0.00	50.00	1931.00	2040	20240910	-2.99	1868	20241113	5.94	2040	-2.99	20240910	1868	5.94	20241113	2040	-2.99	20240910	1868	5.94	20241113	0.00	N	451700	100	14 억		32542	N	N	0	N	00	N
9	20241231	091402	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	13	2	0.66	61364	31	0.16	1979	1982	1979	2555	1377	1966	1979.48	0.23	0	5	2009	1987	1975	1953	1941	1981	1947	14	589	100	1450	1	1	14350000	284	39.58	1.02	12	0.00	50.00	1931.00	2040	20240910	-2.99	1868	20241113	5.94	2040	-2.99	20240910	1868	5.94	20241113	2040	-2.99	20240910	1868	5.94	20241113	0.00	N	451700	100	14 억		32542	N	N	0	N	00	N
10	20241230	161352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	13	2	0.66	61364	31	0.16	1979	1982	1979	2555	1377	1966	1979.48	0.23	0	5	2009	1987	1975	1953	1941	1981	1947	14	589	100	1450	1	1	14350000	284	39.58	1.02	12	0.00	50.00	1931.00	2040	20240910	-2.99	1868	20241113	5.94	2040	-2.99	20240910	1868	5.94	20241113	2040	-2.99	20240910	1868	5.94	20241113	0.00	N	451700	100	14 억		32542	N	N	0	N	00	N
11	20241230	151402	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	13	2	0.66	41574	21	0.11	1979	1982	1979	2555	1377	1966	1979.71	0.23	0	5	2009	1987	1975	1953	1941	1981	1947	14	589	100	1450	1	1	14350000	284	39.58	1.02	12	0.00	50.00	1931.00	2040	20240910	-2.99	1868	20241113	5.94	2040	-2.99	20240910	1868	5.94	20241113	2040	-2.99	20240910	1868	5.94	20241113	0.00	N	451700	100	14 억		32542	N	N	0	N	00	N
12	20241230	141401	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	13	2	0.66	41574	21	0.11	1979	1982	1979	2555	1377	1966	1979.71	0.23	0	5	2009	1987	1975	1953	1941	1981	1947	14	589	100	1450	1	1	14350000	284	39.58	1.02	12	0.00	50.00	1931.00	2040	20240910	-2.99	1868	20241113	5.94	2040	-2.99	20240910	1868	5.94	20241113	2040	-2.99	20240910	1868	5.94	20241113	0.00	N	451700	100	14 억		32542	N	N	0	N	00	N
13	20241230	131403	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	13	2	0.66	41574	21	0.11	1979	1982	1979	2555	1377	1966	1979.71	0.23	0	5	2009	1987	1975	1953	1941	1981	1947	14	589	100	1450	1	1	14350000	284	39.58	1.02	12	0.00	50.00	1931.00	2040	20240910	-2.99	1868	20241113	5.94	2040	-2.99	20240910	1868	5.94	20241113	2040	-2.99	20240910	1868	5.94	20241113	0.00	N	451700	100	14 억		32542	N	N	0	N	00	N
14	20241230	121357	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	13	2	0.66	41574	21	0.11	1979	1982	1979	2555	1377	1966	1979.71	0.23	0	5	2009	1987	1975	1953	1941	1981	1947	14	589	100	1450	1	1	14350000	284	39.58	1.02	12	0.00	50.00	1931.00	2040	20240910	-2.99	1868	20241113	5.94	2040	-2.99	20240910	1868	5.94	20241113	2040	-2.99	20240910	1868	5.94	20241113	0.00	N	451700	100	14 억		32542	N	N	0	N	00	N
15	20241230	111355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	13	2	0.66	41574	21	0.11	1979	1982	1979	2555	1377	1966	1979.71	0.23	0	5	2009	1987	1975	1953	1941	1981	1947	14	589	100	1450	1	1	14350000	284	39.58	1.02	12	0.00	50.00	1931.00	2040	20240910	-2.99	1868	20241113	5.94	2040	-2.99	20240910	1868	5.94	20241113	2040	-2.99	20240910	1868	5.94	20241113	0.00	N	451700	100	14 억		32542	N	N	0	N	00	N
16	20241230	101357	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	13	2	0.66	41574	21	0.11	1979	1982	1979	2555	1377	1966	1979.71	0.23	0	5	2009	1987	1975	1953	1941	1981	1947	14	589	100	1450	1	1	14350000	284	39.58	1.02	12	0.00	50.00	1931.00	2040	20240910	-2.99	1868	20241113	5.94	2040	-2.99	20240910	1868	5.94	20241113	2040	-2.99	20240910	1868	5.94	20241113	0.00	N	451700	100	14 억		32542	N	N	0	N	00	N
17	20241230	091401	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	13	2	0.66	9895	5	0.03	1979	1979	1979	2555	1377	1966	1979.00	0.23	0	5	2009	1987	1975	1953	1941	1981	1947	14	589	100	1450	1	1	14350000	284	39.58	1.02	12	0.00	50.00	1931.00	2040	20240910	-2.99	1868	20241113	5.94	2040	-2.99	20240910	1868	5.94	20241113	2040	-2.99	20240910	1868	5.94	20241113	0.00	N	451700	100	14 억		32542	N	N	0	N	00	N
18	20241227	161353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	0	3	0.00	38653766	19603	17.47	1974	1997	1963	2555	1377	1966	1971.83	0.23	0	-7602	1982	1974	1969	1961	1956	1971	1958	14	589	100	1450	1	1	14350000	282	39.32	1.02	12	0.14	50.00	1931.00	2040	20240910	-3.63	1868	20241113	5.25	2040	-3.63	20240910	1868	5.25	20241113	2040	-3.63	20240910	1868	5.25	20241113	0.00	N	451700	100	14 억		32720	N	N	0	N	00	N
19	20241227	151352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	13	2	0.66	37804315	19171	17.08	1974	1997	1963	2555	1377	1966	1971.95	0.23	0	-7170	1982	1974	1969	1961	1956	1971	1958	14	589	100	1450	1	1	14350000	284	39.58	1.02	12	0.13	50.00	1931.00	2040	20240910	-2.99	1868	20241113	5.94	2040	-2.99	20240910	1868	5.94	20241113	2040	-2.99	20240910	1868	5.94	20241113	0.00	N	451700	100	14 억		32720	N	N	0	N	00	N
20	20241227	141354	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	17	2	0.86	35305242	17900	15.95	1974	1997	1963	2555	1377	1966	1972.36	0.23	0	-5944	1982	1974	1969	1961	1956	1971	1958	14	589	100	1450	1	1	14350000	285	39.66	1.03	12	0.12	50.00	1931.00	2040	20240910	-2.79	1868	20241113	6.16	2040	-2.79	20240910	1868	6.16	20241113	2040	-2.79	20240910	1868	6.16	20241113	0.00	N	451700	100	14 억		32720	N	N	0	N	00	N
21	20241227	131353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	-2	5	-0.10	9938695	5050	4.50	1974	1974	1963	2555	1377	1966	1968.06	0.23	0	-4816	1982	1974	1969	1961	1956	1971	1958	14	589	100	1450	1	1	14350000	282	39.28	1.02	12	0.04	50.00	1931.00	2040	20240910	-3.73	1868	20241113	5.14	2040	-3.73	20240910	1868	5.14	20241113	2040	-3.73	20240910	1868	5.14	20241113	0.00	N	451700	100	14 억		32720	N	N	0	N	00	N
22	20241227	121354	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	4	2	0.20	7021888	3567	3.18	1974	1974	1966	2555	1377	1966	1968.57	0.23	0	-3557	1982	1974	1969	1961	1956	1971	1958	14	589	100	1450	1	1	14350000	283	39.40	1.02	12	0.02	50.00	1931.00	2040	20240910	-3.43	1868	20241113	5.46	2040	-3.43	20240910	1868	5.46	20241113	2040	-3.43	20240910	1868	5.46	20241113	0.00	N	451700	100	14 억		32720	N	N	0	N	00	N
23	20241227	111352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	4	2	0.20	4681528	2379	2.12	1974	1974	1966	2555	1377	1966	1967.86	0.23	0	-2369	1982	1974	1969	1961	1956	1971	1958	14	589	100	1450	1	1	14350000	283	39.40	1.02	12	0.02	50.00	1931.00	2040	20240910	-3.43	1868	20241113	5.46	2040	-3.43	20240910	1868	5.46	20241113	2040	-3.43	20240910	1868	5.46	20241113	0.00	N	451700	100	14 억		32720	N	N	0	N	00	N
24	20241227	101352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	1	2	0.05	2198919	1118	1.00	1974	1974	1966	2555	1377	1966	1966.83	0.23	0	-1108	1982	1974	1969	1961	1956	1971	1958	14	589	100	1450	1	1	14350000	282	39.34	1.02	12	0.01	50.00	1931.00	2040	20240910	-3.58	1868	20241113	5.30	2040	-3.58	20240910	1868	5.30	20241113	2040	-3.58	20240910	1868	5.30	20241113	0.00	N	451700	100	14 억		32720	N	N	0	N	00	N
25	20241227	091356	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	8	2	0.41	9870	5	0.00	1974	1974	1974	2555	1377	1966	1974.00	0.23	0	5	1982	1974	1969	1961	1956	1971	1958	14	589	100	1450	1	1	14350000	283	39.48	1.02	12	0.00	50.00	1931.00	2040	20240910	-3.24	1868	20241113	5.67	2040	-3.24	20240910	1868	5.67	20241113	2040	-3.24	20240910	1868	5.67	20241113	0.00	N	451700	100	14 억		32720	N	N	0	N	00	N
26	20241226	161346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	-8	5	-0.41	220832753	112210	396.68	1974	1977	1964	2565	1382	1974	1968.03	0.23	0	-7066	1986	1979	1976	1969	1966	1978	1968	14	591	100	1460	1	1	14350000	282	39.32	1.02	12	0.78	50.00	1931.00	2040	20240910	-3.63	1868	20241113	5.25	2040	-3.63	20240910	1868	5.25	20241113	2040	-3.63	20240910	1868	5.25	20241113	0.00	N	451700	100	14 억		32361	N	N	0	N	00	N
27	20241226	151343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	-9	5	-0.46	217980946	110759	391.55	1974	1975	1964	2565	1382	1974	1968.07	0.23	0	-6296	1986	1979	1976	1969	1966	1978	1968	14	591	100	1460	1	1	14350000	282	39.30	1.02	12	0.77	50.00	1931.00	2040	20240910	-3.68	1868	20241113	5.19	2040	-3.68	20240910	1868	5.19	20241113	2040	-3.68	20240910	1868	5.19	20241113	0.00	N	451700	100	14 억		32361	N	N	0	N	00	N
28	20241226	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	-10	5	-0.51	213162646	108307	382.89	1974	1975	1964	2565	1382	1974	1968.13	0.23	0	-5154	1986	1979	1976	1969	1966	1978	1968	14	591	100	1460	1	1	14350000	282	39.28	1.02	12	0.75	50.00	1931.00	2040	20240910	-3.73	1868	20241113	5.14	2040	-3.73	20240910	1868	5.14	20241113	2040	-3.73	20240910	1868	5.14	20241113	0.00	N	451700	100	14 억		32361	N	N	0	N	00	N
29	20241226	131343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	-7	5	-0.35	116024316	58893	208.20	1974	1975	1966	2565	1382	1974	1970.09	0.23	0	-4113	1986	1979	1976	1969	1966	1978	1968	14	591	100	1460	1	1	14350000	282	39.34	1.02	12	0.41	50.00	1931.00	2040	20240910	-3.58	1868	20241113	5.30	2040	-3.58	20240910	1868	5.30	20241113	2040	-3.58	20240910	1868	5.30	20241113	0.00	N	451700	100	14 억		32361	N	N	0	N	00	N
30	20241226	121340	57	100.00	KOSDAQ		금융	N	N	N	N		N	1968	-6	5	-0.30	111167266	56424	199.47	1974	1975	1966	2565	1382	1974	1970.21	0.23	0	-2775	1986	1979	1976	1969	1966	1978	1968	14	591	100	1460	1	1	14350000	282	39.36	1.02	12	0.39	50.00	1931.00	2040	20240910	-3.53	1868	20241113	5.35	2040	-3.53	20240910	1868	5.35	20241113	2040	-3.53	20240910	1868	5.35	20241113	0.00	N	451700	100	14 억		32361	N	N	0	N	00	N
31	20241226	111340	57	100.00	KOSDAQ		금융	N	N	N	N		N	1968	-6	5	-0.30	106435118	54019	190.97	1974	1975	1967	2565	1382	1974	1970.33	0.23	0	-1650	1986	1979	1976	1969	1966	1978	1968	14	591	100	1460	1	1	14350000	282	39.36	1.02	12	0.38	50.00	1931.00	2040	20240910	-3.53	1868	20241113	5.35	2040	-3.53	20240910	1868	5.35	20241113	2040	-3.53	20240910	1868	5.35	20241113	0.00	N	451700	100	14 억		32361	N	N	0	N	00	N
32	20241226	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	-4	5	-0.20	96754004	49104	173.59	1974	1975	1967	2565	1382	1974	1970.39	0.23	0	-462	1986	1979	1976	1969	1966	1978	1968	14	591	100	1460	1	1	14350000	283	39.40	1.02	12	0.34	50.00	1931.00	2040	20240910	-3.43	1868	20241113	5.46	2040	-3.43	20240910	1868	5.46	20241113	2040	-3.43	20240910	1868	5.46	20241113	0.00	N	451700	100	14 억		32361	N	N	0	N	00	N
33	20241226	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	-1	5	-0.05	13814984	7001	24.75	1974	1975	1973	2565	1382	1974	1973.29	0.23	0	4	1986	1979	1976	1969	1966	1978	1968	14	591	100	1460	1	1	14350000	283	39.46	1.02	12	0.05	50.00	1931.00	2040	20240910	-3.28	1868	20241113	5.62	2040	-3.28	20240910	1868	5.62	20241113	2040	-3.28	20240910	1868	5.62	20241113	0.00	N	451700	100	14 억		32361	N	N	0	N	00	N
34	20241224	161340	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	-10	5	-0.50	55860998	28287	166.83	1980	1983	1973	2575	1389	1984	1974.79	0.22	0	-7306	1992	1987	1980	1975	1968	1990	1978	14	591	100	1460	1	1	14350000	283	39.48	1.02	12	0.20	50.00	1931.00	2040	20240910	-3.24	1868	20241113	5.67	2040	-3.24	20240910	1868	5.67	20241113	2040	-3.24	20240910	1868	5.67	20241113	0.00	N	451700	100	14 억		32017	N	N	0	N	00	N
35	20241224	151340	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-9	5	-0.45	53987004	27338	161.23	1980	1983	1973	2575	1389	1984	1974.80	0.22	0	-6804	1992	1987	1980	1975	1968	1990	1978	14	591	100	1460	1	1	14350000	283	39.50	1.02	12	0.19	50.00	1931.00	2040	20240910	-3.19	1868	20241113	5.73	2040	-3.19	20240910	1868	5.73	20241113	2040	-3.19	20240910	1868	5.73	20241113	0.00	N	451700	100	14 억		32017	N	N	0	N	00	N
36	20241224	141337	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-9	5	-0.45	24073529	12196	71.93	1980	1983	1973	2575	1389	1984	1973.89	0.22	0	-1265	1992	1987	1980	1975	1968	1990	1978	14	591	100	1460	1	1	14350000	283	39.50	1.02	12	0.08	50.00	1931.00	2040	20240910	-3.19	1868	20241113	5.73	2040	-3.19	20240910	1868	5.73	20241113	2040	-3.19	20240910	1868	5.73	20241113	0.00	N	451700	100	14 억		32017	N	N	0	N	00	N
37	20241224	131339	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	-2	5	-0.10	20885700	10582	62.41	1980	1983	1973	2575	1389	1984	1973.70	0.22	0	349	1992	1987	1980	1975	1968	1990	1978	14	591	100	1460	1	1	14350000	284	39.64	1.03	12	0.07	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	2040	-2.84	20240910	1868	6.10	20241113	2040	-2.84	20240910	1868	6.10	20241113	0.00	N	451700	100	14 억		32017	N	N	0	N	00	N
38	20241224	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	-2	5	-0.10	20885700	10582	62.41	1980	1983	1973	2575	1389	1984	1973.70	0.22	0	349	1992	1987	1980	1975	1968	1990	1978	14	591	100	1460	1	1	14350000	284	39.64	1.03	12	0.07	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	2040	-2.84	20240910	1868	6.10	20241113	2040	-2.84	20240910	1868	6.10	20241113	0.00	N	451700	100	14 억		32017	N	N	0	N	00	N
39	20241224	111340	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	-1	5	-0.05	20883718	10581	62.40	1980	1983	1973	2575	1389	1984	1973.70	0.22	0	349	1992	1987	1980	1975	1968	1990	1978	14	591	100	1460	1	1	14350000	285	39.66	1.03	12	0.07	50.00	1931.00	2040	20240910	-2.79	1868	20241113	6.16	2040	-2.79	20240910	1868	6.16	20241113	2040	-2.79	20240910	1868	6.16	20241113	0.00	N	451700	100	14 억		32017	N	N	0	N	00	N
40	20241224	101339	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	-1	5	-0.05	20883718	10581	62.40	1980	1983	1973	2575	1389	1984	1973.70	0.22	0	349	1992	1987	1980	1975	1968	1990	1978	14	591	100	1460	1	1	14350000	285	39.66	1.03	12	0.07	50.00	1931.00	2040	20240910	-2.79	1868	20241113	6.16	2040	-2.79	20240910	1868	6.16	20241113	2040	-2.79	20240910	1868	6.16	20241113	0.00	N	451700	100	14 억		32017	N	N	0	N	00	N
41	20241224	091346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	-10	5	-0.50	20881735	10580	62.40	1980	1980	1973	2575	1389	1984	1973.70	0.22	0	349	1992	1987	1980	1975	1968	1990	1978	14	591	100	1460	1	1	14350000	283	39.48	1.02	12	0.07	50.00	1931.00	2040	20240910	-3.24	1868	20241113	5.67	2040	-3.24	20240910	1868	5.67	20241113	2040	-3.24	20240910	1868	5.67	20241113	0.00	N	451700	100	14 억		32017	N	N	0	N	00	N
42	20241223	161330	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	2	2	0.10	33532023	16956	569.95	1982	1985	1973	2575	1388	1982	1977.59	0.22	0	-130	1986	1983	1979	1976	1972	1985	1978	14	593	100	1460	1	1	14350000	285	39.68	1.03	12	0.12	50.00	1931.00	2040	20240910	-2.75	1868	20241113	6.21	2040	-2.75	20240910	1868	6.21	20241113	2040	-2.75	20240910	1868	6.21	20241113	0.00	N	451700	100	14 억		32152	N	N	0	N	00	N
43	20241223	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	0	3	0.00	24068343	12186	409.61	1982	1985	1973	2575	1388	1982	1975.08	0.22	0	-130	1986	1983	1979	1976	1972	1985	1978	14	593	100	1460	1	1	14350000	284	39.64	1.03	12	0.08	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	2040	-2.84	20240910	1868	6.10	20241113	2040	-2.84	20240910	1868	6.10	20241113	0.00	N	451700	100	14 억		32152	N	N	0	N	00	N
44	20241223	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	0	3	0.00	23773021	12037	404.61	1982	1985	1973	2575	1388	1982	1975.00	0.22	0	-130	1986	1983	1979	1976	1972	1985	1978	14	593	100	1460	1	1	14350000	284	39.64	1.03	12	0.08	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	2040	-2.84	20240910	1868	6.10	20241113	2040	-2.84	20240910	1868	6.10	20241113	0.00	N	451700	100	14 억		32152	N	N	0	N	00	N
45	20241223	131329	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	0	3	0.00	22871211	11582	389.31	1982	1985	1973	2575	1388	1982	1974.72	0.22	0	-130	1986	1983	1979	1976	1972	1985	1978	14	593	100	1460	1	1	14350000	284	39.64	1.03	12	0.08	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	2040	-2.84	20240910	1868	6.10	20241113	2040	-2.84	20240910	1868	6.10	20241113	0.00	N	451700	100	14 억		32152	N	N	0	N	00	N
46	20241223	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	0	3	0.00	19707361	9982	335.53	1982	1985	1973	2575	1388	1982	1974.29	0.22	0	-130	1986	1983	1979	1976	1972	1985	1978	14	593	100	1460	1	1	14350000	284	39.64	1.03	12	0.07	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	2040	-2.84	20240910	1868	6.10	20241113	2040	-2.84	20240910	1868	6.10	20241113	0.00	N	451700	100	14 억		32152	N	N	0	N	00	N
47	20241223	111327	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-7	5	-0.35	19697451	9977	335.36	1982	1985	1973	2575	1388	1982	1974.29	0.22	0	-130	1986	1983	1979	1976	1972	1985	1978	14	593	100	1460	1	1	14350000	283	39.50	1.02	12	0.07	50.00	1931.00	2040	20240910	-3.19	1868	20241113	5.73	2040	-3.19	20240910	1868	5.73	20241113	2040	-3.19	20240910	1868	5.73	20241113	0.00	N	451700	100	14 억		32152	N	N	0	N	00	N
48	20241223	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	-9	5	-0.45	11683186	5919	198.96	1982	1982	1973	2575	1388	1982	1973.84	0.22	0	-130	1986	1983	1979	1976	1972	1985	1978	14	593	100	1460	1	1	14350000	283	39.46	1.02	12	0.04	50.00	1931.00	2040	20240910	-3.28	1868	20241113	5.62	2040	-3.28	20240910	1868	5.62	20241113	2040	-3.28	20240910	1868	5.62	20241113	0.00	N	451700	100	14 억		32152	N	N	0	N	00	N
49	20241223	091327	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-2	5	-0.10	31702	16	0.54	1982	1982	1980	2575	1388	1982	1981.38	0.22	0	5	1986	1983	1979	1976	1972	1985	1978	14	593	100	1460	1	1	14350000	284	39.60	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.94	1868	20241113	6.00	2040	-2.94	20240910	1868	6.00	20241113	2040	-2.94	20240910	1868	6.00	20241113	0.00	N	451700	100	14 억		32152	N	N	0	N	00	N
50	20241220	161321	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	7	2	0.35	5877961	2975	90.07	1975	1982	1975	2565	1383	1975	1975.79	0.22	0	-69	1984	1979	1975	1970	1966	1977	1968	14	590	100	1460	1	1	14350000	284	39.64	1.03	12	0.02	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	2040	-2.84	20240910	1868	6.10	20241113	2040	-2.84	20240910	1868	6.10	20241113	0.00	N	451700	100	14 억		32226	N	N	0	N	00	N
51	20241220	151325	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	0	3	0.00	5679761	2875	87.04	1975	1976	1975	2565	1383	1975	1975.57	0.22	0	-69	1984	1979	1975	1970	1966	1977	1968	14	590	100	1460	1	1	14350000	283	39.50	1.02	12	0.02	50.00	1931.00	2040	20240910	-3.19	1868	20241113	5.73	2040	-3.19	20240910	1868	5.73	20241113	2040	-3.19	20240910	1868	5.73	20241113	0.00	N	451700	100	14 억		32226	N	N	0	N	00	N
52	20241220	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	0	3	0.00	5679761	2875	87.04	1975	1976	1975	2565	1383	1975	1975.57	0.22	0	-69	1984	1979	1975	1970	1966	1977	1968	14	590	100	1460	1	1	14350000	283	39.50	1.02	12	0.02	50.00	1931.00	2040	20240910	-3.19	1868	20241113	5.73	2040	-3.19	20240910	1868	5.73	20241113	2040	-3.19	20240910	1868	5.73	20241113	0.00	N	451700	100	14 억		32226	N	N	0	N	00	N
53	20241220	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	0	3	0.00	5677786	2874	87.01	1975	1976	1975	2565	1383	1975	1975.57	0.22	0	-69	1984	1979	1975	1970	1966	1977	1968	14	590	100	1460	1	1	14350000	283	39.50	1.02	12	0.02	50.00	1931.00	2040	20240910	-3.19	1868	20241113	5.73	2040	-3.19	20240910	1868	5.73	20241113	2040	-3.19	20240910	1868	5.73	20241113	0.00	N	451700	100	14 억		32226	N	N	0	N	00	N
54	20241220	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	1	2	0.05	592600	300	9.08	1975	1976	1975	2565	1383	1975	1975.33	0.22	0	5	1984	1979	1975	1970	1966	1977	1968	14	590	100	1460	1	1	14350000	284	39.52	1.02	12	0.00	50.00	1931.00	2040	20240910	-3.14	1868	20241113	5.78	2040	-3.14	20240910	1868	5.78	20241113	2040	-3.14	20240910	1868	5.78	20241113	0.00	N	451700	100	14 억		32226	N	N	0	N	00	N
55	20241220	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	1	2	0.05	592600	300	9.08	1975	1976	1975	2565	1383	1975	1975.33	0.22	0	5	1984	1979	1975	1970	1966	1977	1968	14	590	100	1460	1	1	14350000	284	39.52	1.02	12	0.00	50.00	1931.00	2040	20240910	-3.14	1868	20241113	5.78	2040	-3.14	20240910	1868	5.78	20241113	2040	-3.14	20240910	1868	5.78	20241113	0.00	N	451700	100	14 억		32226	N	N	0	N	00	N
56	20241220	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	1	2	0.05	592600	300	9.08	1975	1976	1975	2565	1383	1975	1975.33	0.22	0	5	1984	1979	1975	1970	1966	1977	1968	14	590	100	1460	1	1	14350000	284	39.52	1.02	12	0.00	50.00	1931.00	2040	20240910	-3.14	1868	20241113	5.78	2040	-3.14	20240910	1868	5.78	20241113	2040	-3.14	20240910	1868	5.78	20241113	0.00	N	451700	100	14 억		32226	N	N	0	N	00	N
57	20241220	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	0	3	0.00	395000	200	6.06	1975	1975	1975	2565	1383	1975	1975.00	0.22	0	5	1984	1979	1975	1970	1966	1977	1968	14	590	100	1460	1	1	14350000	283	39.50	1.02	12	0.00	50.00	1931.00	2040	20240910	-3.19	1868	20241113	5.73	2040	-3.19	20240910	1868	5.73	20241113	2040	-3.19	20240910	1868	5.73	20241113	0.00	N	451700	100	14 억		32226	N	N	0	N	00	N
58	20241219	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-1	5	-0.05	6518311	3303	18.14	1980	1980	1971	2565	1384	1976	1973.45	0.23	0	-769	1980	1978	1975	1973	1970	1976	1971	14	589	100	1460	1	1	14350000	283	39.50	1.02	12	0.02	50.00	1931.00	2040	20240910	-3.19	1868	20241113	5.73	2040	-3.19	20240910	1868	5.73	20241113	2040	-3.19	20240910	1868	5.73	20241113	0.00	N	451700	100	14 억		32600	N	N	0	N	00	N
59	20241219	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-1	5	-0.05	5896136	2988	16.41	1980	1980	1971	2565	1384	1976	1973.27	0.23	0	-464	1980	1978	1975	1973	1970	1976	1971	14	589	100	1460	1	1	14350000	283	39.50	1.02	12	0.02	50.00	1931.00	2040	20240910	-3.19	1868	20241113	5.73	2040	-3.19	20240910	1868	5.73	20241113	2040	-3.19	20240910	1868	5.73	20241113	0.00	N	451700	100	14 억		32600	N	N	0	N	00	N
60	20241219	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-1	5	-0.05	5651236	2864	15.73	1980	1980	1971	2565	1384	1976	1973.20	0.23	0	-395	1980	1978	1975	1973	1970	1976	1971	14	589	100	1460	1	1	14350000	283	39.50	1.02	12	0.02	50.00	1931.00	2040	20240910	-3.19	1868	20241113	5.73	2040	-3.19	20240910	1868	5.73	20241113	2040	-3.19	20240910	1868	5.73	20241113	0.00	N	451700	100	14 억		32600	N	N	0	N	00	N
61	20241219	131316	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-1	5	-0.05	5512986	2794	15.35	1980	1980	1971	2565	1384	1976	1973.15	0.23	0	-325	1980	1978	1975	1973	1970	1976	1971	14	589	100	1460	1	1	14350000	283	39.50	1.02	12	0.02	50.00	1931.00	2040	20240910	-3.19	1868	20241113	5.73	2040	-3.19	20240910	1868	5.73	20241113	2040	-3.19	20240910	1868	5.73	20241113	0.00	N	451700	100	14 억		32600	N	N	0	N	00	N
62	20241219	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	-2	5	-0.10	5380674	2727	14.98	1980	1980	1971	2565	1384	1976	1973.11	0.23	0	-258	1980	1978	1975	1973	1970	1976	1971	14	589	100	1460	1	1	14350000	283	39.48	1.02	12	0.02	50.00	1931.00	2040	20240910	-3.24	1868	20241113	5.67	2040	-3.24	20240910	1868	5.67	20241113	2040	-3.24	20240910	1868	5.67	20241113	0.00	N	451700	100	14 억		32600	N	N	0	N	00	N
63	20241219	111315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	-2	5	-0.10	5197092	2634	14.47	1980	1980	1971	2565	1384	1976	1973.08	0.23	0	-188	1980	1978	1975	1973	1970	1976	1971	14	589	100	1460	1	1	14350000	283	39.48	1.02	12	0.02	50.00	1931.00	2040	20240910	-3.24	1868	20241113	5.67	2040	-3.24	20240910	1868	5.67	20241113	2040	-3.24	20240910	1868	5.67	20241113	0.00	N	451700	100	14 억		32600	N	N	0	N	00	N
64	20241219	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	-3	5	-0.15	5031302	2550	14.01	1980	1980	1971	2565	1384	1976	1973.06	0.23	0	-122	1980	1978	1975	1973	1970	1976	1971	14	589	100	1460	1	1	14350000	283	39.46	1.02	12	0.02	50.00	1931.00	2040	20240910	-3.28	1868	20241113	5.62	2040	-3.28	20240910	1868	5.62	20241113	2040	-3.28	20240910	1868	5.62	20241113	0.00	N	451700	100	14 억		32600	N	N	0	N	00	N
65	20241219	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	4	2	0.20	9900	5	0.03	1980	1980	1980	2565	1384	1976	1980.00	0.23	0	5	1980	1978	1975	1973	1970	1976	1971	14	589	100	1460	1	1	14350000	284	39.60	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.94	1868	20241113	6.00	2040	-2.94	20240910	1868	6.00	20241113	2040	-2.94	20240910	1868	6.00	20241113	0.00	N	451700	100	14 억		32600	N	N	0	N	00	N
66	20241218	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	-1	5	-0.05	35929640	18206	108.98	1977	1977	1972	2570	1384	1977	1973.51	0.23	0	-260	1985	1980	1976	1971	1967	1983	1974	14	593	100	1460	1	1	14350000	284	39.52	1.02	12	0.13	50.00	1931.00	2040	20240910	-3.14	1868	20241113	5.78	2040	-3.14	20240910	1868	5.78	20241113	2040	-3.14	20240910	1868	5.78	20241113	0.00	N	451700	100	14 억		32465	N	N	0	N	00	N
67	20241218	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	-1	5	-0.05	31575698	16002	95.79	1977	1977	1972	2570	1384	1977	1973.23	0.23	0	-256	1985	1980	1976	1971	1967	1983	1974	14	593	100	1460	1	1	14350000	284	39.52	1.02	12	0.11	50.00	1931.00	2040	20240910	-3.14	1868	20241113	5.78	2040	-3.14	20240910	1868	5.78	20241113	2040	-3.14	20240910	1868	5.78	20241113	0.00	N	451700	100	14 억		32465	N	N	0	N	00	N
68	20241218	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	-4	5	-0.20	28136780	14260	85.36	1977	1977	1972	2570	1384	1977	1973.13	0.23	0	-412	1985	1980	1976	1971	1967	1983	1974	14	593	100	1460	1	1	14350000	283	39.46	1.02	12	0.10	50.00	1931.00	2040	20240910	-3.28	1868	20241113	5.62	2040	-3.28	20240910	1868	5.62	20241113	2040	-3.28	20240910	1868	5.62	20241113	0.00	N	451700	100	14 억		32465	N	N	0	N	00	N
69	20241218	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	-4	5	-0.20	27870245	14125	84.55	1977	1977	1972	2570	1384	1977	1973.11	0.23	0	-337	1985	1980	1976	1971	1967	1983	1974	14	593	100	1460	1	1	14350000	283	39.46	1.02	12	0.10	50.00	1931.00	2040	20240910	-3.28	1868	20241113	5.62	2040	-3.28	20240910	1868	5.62	20241113	2040	-3.28	20240910	1868	5.62	20241113	0.00	N	451700	100	14 억		32465	N	N	0	N	00	N
70	20241218	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	-4	5	-0.20	27724243	14051	84.11	1977	1977	1972	2570	1384	1977	1973.12	0.23	0	-263	1985	1980	1976	1971	1967	1983	1974	14	593	100	1460	1	1	14350000	283	39.46	1.02	12	0.10	50.00	1931.00	2040	20240910	-3.28	1868	20241113	5.62	2040	-3.28	20240910	1868	5.62	20241113	2040	-3.28	20240910	1868	5.62	20241113	0.00	N	451700	100	14 억		32465	N	N	0	N	00	N
71	20241218	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	-3	5	-0.15	16942910	8585	51.39	1977	1977	1972	2570	1384	1977	1973.55	0.23	0	-197	1985	1980	1976	1971	1967	1983	1974	14	593	100	1460	1	1	14350000	283	39.48	1.02	12	0.06	50.00	1931.00	2040	20240910	-3.24	1868	20241113	5.67	2040	-3.24	20240910	1868	5.67	20241113	2040	-3.24	20240910	1868	5.67	20241113	0.00	N	451700	100	14 억		32465	N	N	0	N	00	N
72	20241218	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	-3	5	-0.15	3458814	1751	10.48	1977	1977	1973	2570	1384	1977	1975.34	0.23	0	-125	1985	1980	1976	1971	1967	1983	1974	14	593	100	1460	1	1	14350000	283	39.48	1.02	12	0.01	50.00	1931.00	2040	20240910	-3.24	1868	20241113	5.67	2040	-3.24	20240910	1868	5.67	20241113	2040	-3.24	20240910	1868	5.67	20241113	0.00	N	451700	100	14 억		32465	N	N	0	N	00	N
73	20241218	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	-1	5	-0.05	207485	105	0.63	1977	1977	1976	2570	1384	1977	1976.05	0.23	0	5	1985	1980	1976	1971	1967	1983	1974	14	593	100	1460	1	1	14350000	284	39.52	1.02	12	0.00	50.00	1931.00	2040	20240910	-3.14	1868	20241113	5.78	2040	-3.14	20240910	1868	5.78	20241113	2040	-3.14	20240910	1868	5.78	20241113	0.00	N	451700	100	14 억		32465	N	N	0	N	00	N
74	20241217	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	-2	5	-0.10	32978381	16706	82.44	1975	1981	1972	2570	1386	1979	1974.04	0.23	0	-645	1983	1980	1977	1974	1971	1979	1973	14	591	100	1460	1	1	14350000	284	39.54	1.02	12	0.12	50.00	1931.00	2040	20240910	-3.09	1868	20241113	5.84	2040	-3.09	20240910	1868	5.84	20241113	2040	-3.09	20240910	1868	5.84	20241113	0.00	N	451700	100	14 억		32715	N	N	0	N	00	N
75	20241217	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	-5	5	-0.25	32575085	16502	81.43	1975	1981	1972	2570	1386	1979	1974.01	0.23	0	-641	1983	1980	1977	1974	1971	1979	1973	14	591	100	1460	1	1	14350000	283	39.48	1.02	12	0.11	50.00	1931.00	2040	20240910	-3.24	1868	20241113	5.67	2040	-3.24	20240910	1868	5.67	20241113	2040	-3.24	20240910	1868	5.67	20241113	0.00	N	451700	100	14 억		32715	N	N	0	N	00	N
76	20241217	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	-2	5	-0.10	31759604	16089	79.39	1975	1981	1972	2570	1386	1979	1973.99	0.23	0	-601	1983	1980	1977	1974	1971	1979	1973	14	591	100	1460	1	1	14350000	284	39.54	1.02	12	0.11	50.00	1931.00	2040	20240910	-3.09	1868	20241113	5.84	2040	-3.09	20240910	1868	5.84	20241113	2040	-3.09	20240910	1868	5.84	20241113	0.00	N	451700	100	14 억		32715	N	N	0	N	00	N
77	20241217	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	-6	5	-0.30	31609632	16013	79.02	1975	1981	1972	2570	1386	1979	1974.00	0.23	0	-537	1983	1980	1977	1974	1971	1979	1973	14	591	100	1460	1	1	14350000	283	39.46	1.02	12	0.11	50.00	1931.00	2040	20240910	-3.28	1868	20241113	5.62	2040	-3.28	20240910	1868	5.62	20241113	2040	-3.28	20240910	1868	5.62	20241113	0.00	N	451700	100	14 억		32715	N	N	0	N	00	N
78	20241217	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-4	5	-0.20	7778706	3937	19.43	1975	1981	1975	2570	1386	1979	1975.80	0.23	0	-469	1983	1980	1977	1974	1971	1979	1973	14	591	100	1460	1	1	14350000	283	39.50	1.02	12	0.03	50.00	1931.00	2040	20240910	-3.19	1868	20241113	5.73	2040	-3.19	20240910	1868	5.73	20241113	2040	-3.19	20240910	1868	5.73	20241113	0.00	N	451700	100	14 억		32715	N	N	0	N	00	N
79	20241217	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	-1	5	-0.05	1265586	640	3.16	1975	1981	1975	2570	1386	1979	1977.48	0.23	0	-322	1983	1980	1977	1974	1971	1979	1973	14	591	100	1460	1	1	14350000	284	39.56	1.02	12	0.00	50.00	1931.00	2040	20240910	-3.04	1868	20241113	5.89	2040	-3.04	20240910	1868	5.89	20241113	2040	-3.04	20240910	1868	5.89	20241113	0.00	N	451700	100	14 억		32715	N	N	0	N	00	N
80	20241217	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	-1	5	-0.05	595044	301	1.49	1975	1981	1975	2570	1386	1979	1976.89	0.23	0	-252	1983	1980	1977	1974	1971	1979	1973	14	591	100	1460	1	1	14350000	284	39.56	1.02	12	0.00	50.00	1931.00	2040	20240910	-3.04	1868	20241113	5.89	2040	-3.04	20240910	1868	5.89	20241113	2040	-3.04	20240910	1868	5.89	20241113	0.00	N	451700	100	14 억		32715	N	N	0	N	00	N
81	20241217	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-4	5	-0.20	79000	40	0.20	1975	1975	1975	2570	1386	1979	1975.00	0.23	0	5	1983	1980	1977	1974	1971	1979	1973	14	591	100	1460	1	1	14350000	283	39.50	1.02	12	0.00	50.00	1931.00	2040	20240910	-3.19	1868	20241113	5.73	2040	-3.19	20240910	1868	5.73	20241113	2040	-3.19	20240910	1868	5.73	20241113	0.00	N	451700	100	14 억		32715	N	N	0	N	00	N
82	20241216	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	-1	5	-0.05	40071464	20265	678.89	1980	1980	1974	2570	1386	1980	1977.37	0.23	0	-459	1991	1985	1979	1973	1967	1982	1970	14	590	100	1460	1	1	14350000	284	39.58	1.02	12	0.14	50.00	1931.00	2040	20240910	-2.99	1868	20241113	5.94	2040	-2.99	20240910	1868	5.94	20241113	2040	-2.99	20240910	1868	5.94	20241113	0.00	N	451700	100	14 억		32779	N	N	0	N	00	N
83	20241216	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	-1	5	-0.05	38777206	19611	656.98	1980	1980	1974	2570	1386	1980	1977.32	0.23	0	-440	1991	1985	1979	1973	1967	1982	1970	14	590	100	1460	1	1	14350000	284	39.58	1.02	12	0.14	50.00	1931.00	2040	20240910	-2.99	1868	20241113	5.94	2040	-2.99	20240910	1868	5.94	20241113	2040	-2.99	20240910	1868	5.94	20241113	0.00	N	451700	100	14 억		32779	N	N	0	N	00	N
84	20241216	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	-4	5	-0.20	28762823	14543	487.20	1980	1980	1974	2570	1386	1980	1977.78	0.23	0	-376	1991	1985	1979	1973	1967	1982	1970	14	590	100	1460	1	1	14350000	284	39.52	1.02	12	0.10	50.00	1931.00	2040	20240910	-3.14	1868	20241113	5.78	2040	-3.14	20240910	1868	5.78	20241113	2040	-3.14	20240910	1868	5.78	20241113	0.00	N	451700	100	14 억		32779	N	N	0	N	00	N
85	20241216	131311	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	-2	5	-0.10	15640853	7903	264.76	1980	1980	1974	2570	1386	1980	1979.10	0.23	0	-309	1991	1985	1979	1973	1967	1982	1970	14	590	100	1460	1	1	14350000	284	39.56	1.02	12	0.06	50.00	1931.00	2040	20240910	-3.04	1868	20241113	5.89	2040	-3.04	20240910	1868	5.89	20241113	2040	-3.04	20240910	1868	5.89	20241113	0.00	N	451700	100	14 억		32779	N	N	0	N	00	N
86	20241216	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	-3	5	-0.15	4022395	2035	68.17	1980	1980	1974	2570	1386	1980	1976.61	0.23	0	-243	1991	1985	1979	1973	1967	1982	1970	14	590	100	1460	1	1	14350000	284	39.54	1.02	12	0.01	50.00	1931.00	2040	20240910	-3.09	1868	20241113	5.84	2040	-3.09	20240910	1868	5.84	20241113	2040	-3.09	20240910	1868	5.84	20241113	0.00	N	451700	100	14 억		32779	N	N	0	N	00	N
87	20241216	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	0	3	0.00	3889960	1968	65.93	1980	1980	1974	2570	1386	1980	1976.61	0.23	0	-176	1991	1985	1979	1973	1967	1982	1970	14	590	100	1460	1	1	14350000	284	39.60	1.03	12	0.01	50.00	1931.00	2040	20240910	-2.94	1868	20241113	6.00	2040	-2.94	20240910	1868	6.00	20241113	2040	-2.94	20240910	1868	6.00	20241113	0.00	N	451700	100	14 억		32779	N	N	0	N	00	N
88	20241216	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	-4	5	-0.20	1114456	564	18.89	1980	1980	1974	2570	1386	1980	1975.99	0.23	0	-60	1991	1985	1979	1973	1967	1982	1970	14	590	100	1460	1	1	14350000	284	39.52	1.02	12	0.00	50.00	1931.00	2040	20240910	-3.14	1868	20241113	5.78	2040	-3.14	20240910	1868	5.78	20241113	2040	-3.14	20240910	1868	5.78	20241113	0.00	N	451700	100	14 억		32779	N	N	0	N	00	N
89	20241216	091310	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	0	3	0.00	0	0	0.00	0	0	0	2570	1386	1980	0.00	0.23	0	0	1991	1985	1979	1973	1967	1982	1970	14	590	100	1460	1	1	14350000	284	39.60	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.94	1868	20241113	6.00	2040	-2.94	20240910	1868	6.00	20241113	2040	-2.94	20240910	1868	6.00	20241113	0.00	N	451700	100	14 억		32779	N	N	0	N	00	N
90	20241213	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-1	5	-0.05	5897759	2985	24.04	1985	1985	1973	2575	1387	1981	1975.80	0.23	0	-1948	1988	1984	1978	1974	1968	1986	1976	14	594	100	1460	1	1	14350000	284	39.60	1.03	12	0.02	50.00	1931.00	2040	20240910	-2.94	1868	20241113	6.00	2040	-2.94	20240910	1868	6.00	20241113	2040	-2.94	20240910	1868	6.00	20241113	0.00	N	451700	100	14 억		32892	N	N	0	N	00	N
91	20241213	151306	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	-5	5	-0.25	4842511	2452	19.75	1985	1985	1973	2575	1387	1981	1974.92	0.23	0	-1842	1988	1984	1978	1974	1968	1986	1976	14	594	100	1460	1	1	14350000	284	39.52	1.02	12	0.02	50.00	1931.00	2040	20240910	-3.14	1868	20241113	5.78	2040	-3.14	20240910	1868	5.78	20241113	2040	-3.14	20240910	1868	5.78	20241113	0.00	N	451700	100	14 억		32892	N	N	0	N	00	N
92	20241213	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-6	5	-0.30	2910809	1474	11.87	1985	1985	1973	2575	1387	1981	1974.77	0.23	0	-1364	1988	1984	1978	1974	1968	1986	1976	14	594	100	1460	1	1	14350000	283	39.50	1.02	12	0.01	50.00	1931.00	2040	20240910	-3.19	1868	20241113	5.73	2040	-3.19	20240910	1868	5.73	20241113	2040	-3.19	20240910	1868	5.73	20241113	0.00	N	451700	100	14 억		32892	N	N	0	N	00	N
93	20241213	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-6	5	-0.30	1988384	1007	8.11	1985	1985	1973	2575	1387	1981	1974.56	0.23	0	-897	1988	1984	1978	1974	1968	1986	1976	14	594	100	1460	1	1	14350000	283	39.50	1.02	12	0.01	50.00	1931.00	2040	20240910	-3.19	1868	20241113	5.73	2040	-3.19	20240910	1868	5.73	20241113	2040	-3.19	20240910	1868	5.73	20241113	0.00	N	451700	100	14 억		32892	N	N	0	N	00	N
94	20241213	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-6	5	-0.30	1423533	721	5.81	1985	1985	1973	2575	1387	1981	1974.39	0.23	0	-611	1988	1984	1978	1974	1968	1986	1976	14	594	100	1460	1	1	14350000	283	39.50	1.02	12	0.01	50.00	1931.00	2040	20240910	-3.19	1868	20241113	5.73	2040	-3.19	20240910	1868	5.73	20241113	2040	-3.19	20240910	1868	5.73	20241113	0.00	N	451700	100	14 억		32892	N	N	0	N	00	N
95	20241213	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	-7	5	-0.35	653291	331	2.67	1985	1985	1973	2575	1387	1981	1973.69	0.23	0	-321	1988	1984	1978	1974	1968	1986	1976	14	594	100	1460	1	1	14350000	283	39.48	1.02	12	0.00	50.00	1931.00	2040	20240910	-3.24	1868	20241113	5.67	2040	-3.24	20240910	1868	5.67	20241113	2040	-3.24	20240910	1868	5.67	20241113	0.00	N	451700	100	14 억		32892	N	N	0	N	00	N
96	20241213	101257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	-8	5	-0.40	108585	55	0.44	1985	1985	1973	2575	1387	1981	1974.27	0.23	0	-35	1988	1984	1978	1974	1968	1986	1976	14	594	100	1460	1	1	14350000	283	39.46	1.02	12	0.00	50.00	1931.00	2040	20240910	-3.28	1868	20241113	5.62	2040	-3.28	20240910	1868	5.62	20241113	2040	-3.28	20240910	1868	5.62	20241113	0.00	N	451700	100	14 억		32892	N	N	0	N	00	N
97	20241213	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	4	2	0.20	9925	5	0.04	1985	1985	1985	2575	1387	1981	1985.00	0.23	0	5	1988	1984	1978	1974	1968	1986	1976	14	594	100	1460	1	1	14350000	285	39.70	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.70	1868	20241113	6.26	2040	-2.70	20240910	1868	6.26	20241113	2040	-2.70	20240910	1868	6.26	20241113	0.00	N	451700	100	14 억		32892	N	N	0	N	00	N
98	20241212	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	8	2	0.41	24570885	12415	28.22	1973	1982	1972	2560	1382	1973	1979.13	0.23	0	8897	1976	1974	1973	1971	1970	1974	1971	14	587	100	1460	1	1	14350000	284	39.62	1.03	12	0.09	50.00	1931.00	2040	20240910	-2.89	1868	20241113	6.05	2040	-2.89	20240910	1868	6.05	20241113	2040	-2.89	20240910	1868	6.05	20241113	0.00	N	451700	100	14 억		32923	N	N	0	N	00	N
99	20241212	151257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	8	2	0.41	21928231	11081	25.19	1973	1982	1972	2560	1382	1973	1978.90	0.23	0	7563	1976	1974	1973	1971	1970	1974	1971	14	587	100	1460	1	1	14350000	284	39.62	1.03	12	0.08	50.00	1931.00	2040	20240910	-2.89	1868	20241113	6.05	2040	-2.89	20240910	1868	6.05	20241113	2040	-2.89	20240910	1868	6.05	20241113	0.00	N	451700	100	14 억		32923	N	N	0	N	00	N
100	20241212	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	0	3	0.00	4745014	2405	5.47	1973	1974	1972	2560	1382	1973	1972.98	0.23	0	-1093	1976	1974	1973	1971	1970	1974	1971	14	587	100	1460	1	1	14350000	283	39.46	1.02	12	0.02	50.00	1931.00	2040	20240910	-3.28	1868	20241113	5.62	2040	-3.28	20240910	1868	5.62	20241113	2040	-3.28	20240910	1868	5.62	20241113	0.00	N	451700	100	14 억		32923	N	N	0	N	00	N
101	20241212	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	0	3	0.00	3979490	2017	4.59	1973	1974	1972	2560	1382	1973	1972.97	0.23	0	-803	1976	1974	1973	1971	1970	1974	1971	14	587	100	1460	1	1	14350000	283	39.46	1.02	12	0.01	50.00	1931.00	2040	20240910	-3.28	1868	20241113	5.62	2040	-3.28	20240910	1868	5.62	20241113	2040	-3.28	20240910	1868	5.62	20241113	0.00	N	451700	100	14 억		32923	N	N	0	N	00	N
102	20241212	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	1	2	0.05	3176116	1610	3.66	1973	1974	1972	2560	1382	1973	1972.74	0.23	0	-505	1976	1974	1973	1971	1970	1974	1971	14	587	100	1460	1	1	14350000	283	39.48	1.02	12	0.01	50.00	1931.00	2040	20240910	-3.24	1868	20241113	5.67	2040	-3.24	20240910	1868	5.67	20241113	2040	-3.24	20240910	1868	5.67	20241113	0.00	N	451700	100	14 억		32923	N	N	0	N	00	N
103	20241212	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	0	3	0.00	2607654	1322	3.01	1973	1974	1972	2560	1382	1973	1972.51	0.23	0	-217	1976	1974	1973	1971	1970	1974	1971	14	587	100	1460	1	1	14350000	283	39.46	1.02	12	0.01	50.00	1931.00	2040	20240910	-3.28	1868	20241113	5.62	2040	-3.28	20240910	1868	5.62	20241113	2040	-3.28	20240910	1868	5.62	20241113	0.00	N	451700	100	14 억		32923	N	N	0	N	00	N
104	20241212	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	-1	5	-0.05	2169700	1100	2.50	1973	1973	1972	2560	1382	1973	1972.45	0.23	0	5	1976	1974	1973	1971	1970	1974	1971	14	587	100	1460	1	1	14350000	283	39.44	1.02	12	0.01	50.00	1931.00	2040	20240910	-3.33	1868	20241113	5.57	2040	-3.33	20240910	1868	5.57	20241113	2040	-3.33	20240910	1868	5.57	20241113	0.00	N	451700	100	14 억		32923	N	N	0	N	00	N
105	20241212	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	-1	5	-0.05	1282300	650	1.48	1973	1973	1972	2560	1382	1973	1972.77	0.23	0	5	1976	1974	1973	1971	1970	1974	1971	14	587	100	1460	1	1	14350000	283	39.44	1.02	12	0.00	50.00	1931.00	2040	20240910	-3.33	1868	20241113	5.57	2040	-3.33	20240910	1868	5.57	20241113	2040	-3.33	20240910	1868	5.57	20241113	0.00	N	451700	100	14 억		32923	N	N	0	N	00	N
106	20241211	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	-2	5	-0.10	86791830	43986	110.59	1975	1975	1972	2565	1383	1975	1973.17	0.23	0	-884	1990	1982	1976	1968	1962	1979	1965	14	590	100	1460	1	1	14350000	283	39.46	1.02	12	0.31	50.00	1931.00	2040	20240910	-3.28	1868	20241113	5.62	2040	-3.28	20240910	1868	5.62	20241113	2040	-3.28	20240910	1868	5.62	20241113	0.00	N	451700	100	14 억		33332	N	N	0	N	00	N
107	20241211	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	-1	5	-0.05	86789857	43985	110.59	1975	1975	1972	2565	1383	1975	1973.17	0.23	0	-884	1990	1982	1976	1968	1962	1979	1965	14	590	100	1460	1	1	14350000	283	39.48	1.02	12	0.31	50.00	1931.00	2040	20240910	-3.24	1868	20241113	5.67	2040	-3.24	20240910	1868	5.67	20241113	2040	-3.24	20240910	1868	5.67	20241113	0.00	N	451700	100	14 억		33332	N	N	0	N	00	N
108	20241211	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	-2	5	-0.10	79430067	40255	101.21	1975	1975	1972	2565	1383	1975	1973.17	0.23	0	-654	1990	1982	1976	1968	1962	1979	1965	14	590	100	1460	1	1	14350000	283	39.46	1.02	12	0.28	50.00	1931.00	2040	20240910	-3.28	1868	20241113	5.62	2040	-3.28	20240910	1868	5.62	20241113	2040	-3.28	20240910	1868	5.62	20241113	0.00	N	451700	100	14 억		33332	N	N	0	N	00	N
109	20241211	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	-1	5	-0.05	78930895	40002	100.58	1975	1975	1972	2565	1383	1975	1973.17	0.23	0	-404	1990	1982	1976	1968	1962	1979	1965	14	590	100	1460	1	1	14350000	283	39.48	1.02	12	0.28	50.00	1931.00	2040	20240910	-3.24	1868	20241113	5.67	2040	-3.24	20240910	1868	5.67	20241113	2040	-3.24	20240910	1868	5.67	20241113	0.00	N	451700	100	14 억		33332	N	N	0	N	00	N
110	20241211	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	-2	5	-0.10	70614433	35789	89.98	1975	1975	1972	2565	1383	1975	1973.08	0.23	0	-404	1990	1982	1976	1968	1962	1979	1965	14	590	100	1460	1	1	14350000	283	39.46	1.02	12	0.25	50.00	1931.00	2040	20240910	-3.28	1868	20241113	5.62	2040	-3.28	20240910	1868	5.62	20241113	2040	-3.28	20240910	1868	5.62	20241113	0.00	N	451700	100	14 억		33332	N	N	0	N	00	N
111	20241211	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	-2	5	-0.10	38680589	19602	49.28	1975	1975	1972	2565	1383	1975	1973.30	0.23	0	-116	1990	1982	1976	1968	1962	1979	1965	14	590	100	1460	1	1	14350000	283	39.46	1.02	12	0.14	50.00	1931.00	2040	20240910	-3.28	1868	20241113	5.62	2040	-3.28	20240910	1868	5.62	20241113	2040	-3.28	20240910	1868	5.62	20241113	0.00	N	451700	100	14 억		33332	N	N	0	N	00	N
112	20241211	101257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	-2	5	-0.10	35882735	18184	45.72	1975	1975	1972	2565	1383	1975	1973.31	0.23	0	-116	1990	1982	1976	1968	1962	1979	1965	14	590	100	1460	1	1	14350000	283	39.46	1.02	12	0.13	50.00	1931.00	2040	20240910	-3.28	1868	20241113	5.62	2040	-3.28	20240910	1868	5.62	20241113	2040	-3.28	20240910	1868	5.62	20241113	0.00	N	451700	100	14 억		33332	N	N	0	N	00	N
113	20241211	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	0	3	0.00	12707150	6434	16.18	1975	1975	1975	2565	1383	1975	1975.00	0.23	0	78	1990	1982	1976	1968	1962	1979	1965	14	590	100	1460	1	1	14350000	283	39.50	1.02	12	0.04	50.00	1931.00	2040	20240910	-3.19	1868	20241113	5.73	2040	-3.19	20240910	1868	5.73	20241113	2040	-3.19	20240910	1868	5.73	20241113	0.00	N	451700	100	14 억		33332	N	N	0	N	00	N
114	20241210	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	1	2	0.05	78409517	39773	55.75	1984	1984	1970	2565	1382	1974	1971.43	0.23	0	-231	1976	1975	1973	1972	1970	1975	1972	14	591	100	1460	1	1	14350000	283	39.50	1.02	12	0.28	50.00	1931.00	2040	20240910	-3.19	1868	20241113	5.73	2040	-3.19	20240910	1868	5.73	20241113	2040	-3.19	20240910	1868	5.73	20241113	0.00	N	451700	100	14 억		33348	N	N	0	N	00	N
115	20241210	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	-1	5	-0.05	76855843	38986	54.64	1984	1984	1970	2565	1382	1974	1971.37	0.23	0	-212	1976	1975	1973	1972	1970	1975	1972	14	591	100	1460	1	1	14350000	283	39.46	1.02	12	0.27	50.00	1931.00	2040	20240910	-3.28	1868	20241113	5.62	2040	-3.28	20240910	1868	5.62	20241113	2040	-3.28	20240910	1868	5.62	20241113	0.00	N	451700	100	14 억		33348	N	N	0	N	00	N
116	20241210	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	-1	5	-0.05	76419788	38765	54.33	1984	1984	1970	2565	1382	1974	1971.36	0.23	0	-13	1976	1975	1973	1972	1970	1975	1972	14	591	100	1460	1	1	14350000	283	39.46	1.02	12	0.27	50.00	1931.00	2040	20240910	-3.28	1868	20241113	5.62	2040	-3.28	20240910	1868	5.62	20241113	2040	-3.28	20240910	1868	5.62	20241113	0.00	N	451700	100	14 억		33348	N	N	0	N	00	N
117	20241210	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	-1	5	-0.05	75981768	38543	54.02	1984	1984	1970	2565	1382	1974	1971.35	0.23	0	-22	1976	1975	1973	1972	1970	1975	1972	14	591	100	1460	1	1	14350000	283	39.46	1.02	12	0.27	50.00	1931.00	2040	20240910	-3.28	1868	20241113	5.62	2040	-3.28	20240910	1868	5.62	20241113	2040	-3.28	20240910	1868	5.62	20241113	0.00	N	451700	100	14 억		33348	N	N	0	N	00	N
118	20241210	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	5	2	0.25	75089310	38091	53.39	1984	1984	1970	2565	1382	1974	1971.31	0.23	0	-61	1976	1975	1973	1972	1970	1975	1972	14	591	100	1460	1	1	14350000	284	39.58	1.02	12	0.27	50.00	1931.00	2040	20240910	-2.99	1868	20241113	5.94	2040	-2.99	20240910	1868	5.94	20241113	2040	-2.99	20240910	1868	5.94	20241113	0.00	N	451700	100	14 억		33348	N	N	0	N	00	N
119	20241210	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	5	2	0.25	52284772	26517	37.17	1984	1984	1970	2565	1382	1974	1971.75	0.23	0	-151	1976	1975	1973	1972	1970	1975	1972	14	591	100	1460	1	1	14350000	284	39.58	1.02	12	0.18	50.00	1931.00	2040	20240910	-2.99	1868	20241113	5.94	2040	-2.99	20240910	1868	5.94	20241113	2040	-2.99	20240910	1868	5.94	20241113	0.00	N	451700	100	14 억		33348	N	N	0	N	00	N
120	20241210	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	5	2	0.25	52071634	26409	37.01	1984	1984	1970	2565	1382	1974	1971.74	0.23	0	-159	1976	1975	1973	1972	1970	1975	1972	14	591	100	1460	1	1	14350000	284	39.58	1.02	12	0.18	50.00	1931.00	2040	20240910	-2.99	1868	20241113	5.94	2040	-2.99	20240910	1868	5.94	20241113	2040	-2.99	20240910	1868	5.94	20241113	0.00	N	451700	100	14 억		33348	N	N	0	N	00	N
121	20241210	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	10	2	0.51	210304	106	0.15	1984	1984	1984	2565	1382	1974	1984.00	0.23	0	5	1976	1975	1973	1972	1970	1975	1972	14	591	100	1460	1	1	14350000	285	39.68	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.75	1868	20241113	6.21	2040	-2.75	20240910	1868	6.21	20241113	2040	-2.75	20240910	1868	6.21	20241113	0.00	N	451700	100	14 억		33348	N	N	0	N	00	N
122	20241209	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	0	3	0.00	140758967	71347	264.68	1973	1974	1971	2565	1382	1974	1972.88	0.23	0	9166	1988	1980	1977	1969	1966	1979	1968	14	591	100	1460	1	1	14350000	283	39.48	1.02	12	0.50	50.00	1931.00	2040	20240910	-3.24	1868	20241113	5.67	2040	-3.24	20240910	1868	5.67	20241113	2040	-3.24	20240910	1868	5.67	20241113	0.00	N	451700	100	14 억		33257	N	N	0	N	00	N
123	20241209	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	0	3	0.00	136039433	68956	255.81	1973	1974	1971	2565	1382	1974	1972.84	0.23	0	8868	1988	1980	1977	1969	1966	1979	1968	14	591	100	1460	1	1	14350000	283	39.48	1.02	12	0.48	50.00	1931.00	2040	20240910	-3.24	1868	20241113	5.67	2040	-3.24	20240910	1868	5.67	20241113	2040	-3.24	20240910	1868	5.67	20241113	0.00	N	451700	100	14 억		33257	N	N	0	N	00	N
124	20241209	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	-3	5	-0.15	107224307	54351	201.63	1973	1974	1971	2565	1382	1974	1972.81	0.23	0	-330	1988	1980	1977	1969	1966	1979	1968	14	591	100	1460	1	1	14350000	283	39.42	1.02	12	0.38	50.00	1931.00	2040	20240910	-3.38	1868	20241113	5.51	2040	-3.38	20240910	1868	5.51	20241113	2040	-3.38	20240910	1868	5.51	20241113	0.00	N	451700	100	14 억		33257	N	N	0	N	00	N
125	20241209	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	-1	5	-0.05	85050336	43109	159.92	1973	1974	1972	2565	1382	1974	1972.91	0.23	0	101	1988	1980	1977	1969	1966	1979	1968	14	591	100	1460	1	1	14350000	283	39.46	1.02	12	0.30	50.00	1931.00	2040	20240910	-3.28	1868	20241113	5.62	2040	-3.28	20240910	1868	5.62	20241113	2040	-3.28	20240910	1868	5.62	20241113	0.00	N	451700	100	14 억		33257	N	N	0	N	00	N
126	20241209	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	-1	5	-0.05	84381438	42770	158.67	1973	1974	1972	2565	1382	1974	1972.91	0.23	0	389	1988	1980	1977	1969	1966	1979	1968	14	591	100	1460	1	1	14350000	283	39.46	1.02	12	0.30	50.00	1931.00	2040	20240910	-3.28	1868	20241113	5.62	2040	-3.28	20240910	1868	5.62	20241113	2040	-3.28	20240910	1868	5.62	20241113	0.00	N	451700	100	14 억		33257	N	N	0	N	00	N
127	20241209	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	-1	5	-0.05	80555751	40831	151.47	1973	1974	1972	2565	1382	1974	1972.91	0.23	0	751	1988	1980	1977	1969	1966	1979	1968	14	591	100	1460	1	1	14350000	283	39.46	1.02	12	0.28	50.00	1931.00	2040	20240910	-3.28	1868	20241113	5.62	2040	-3.28	20240910	1868	5.62	20241113	2040	-3.28	20240910	1868	5.62	20241113	0.00	N	451700	100	14 억		33257	N	N	0	N	00	N
128	20241209	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	0	3	0.00	78260298	39668	147.16	1973	1974	1972	2565	1382	1974	1972.88	0.23	0	959	1988	1980	1977	1969	1966	1979	1968	14	591	100	1460	1	1	14350000	283	39.48	1.02	12	0.28	50.00	1931.00	2040	20240910	-3.24	1868	20241113	5.67	2040	-3.24	20240910	1868	5.67	20241113	2040	-3.24	20240910	1868	5.67	20241113	0.00	N	451700	100	14 억		33257	N	N	0	N	00	N
129	20241209	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	-1	5	-0.05	14460090	7330	27.19	1973	1973	1972	2565	1382	1974	1972.73	0.23	0	5	1988	1980	1977	1969	1966	1979	1968	14	591	100	1460	1	1	14350000	283	39.46	1.02	12	0.05	50.00	1931.00	2040	20240910	-3.28	1868	20241113	5.62	2040	-3.28	20240910	1868	5.62	20241113	2040	-3.28	20240910	1868	5.62	20241113	0.00	N	451700	100	14 억		33257	N	N	0	N	00	N
130	20241206	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	-8	5	-0.40	53346923	26956	480.76	1985	1985	1974	2575	1388	1982	1979.04	0.24	0	-471	1992	1987	1982	1977	1972	1989	1979	14	593	100	1460	1	1	14350000	283	39.48	1.02	12	0.19	50.00	1931.00	2040	20240910	-3.24	1868	20241113	5.67	2040	-3.24	20240910	1868	5.67	20241113	2040	-3.24	20240910	1868	5.67	20241113	0.00	N	451700	100	14 억		33733	N	N	0	N	00	N
131	20241206	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	-6	5	-0.30	51148524	25843	460.91	1985	1985	1976	2575	1388	1982	1979.20	0.24	0	-21	1992	1987	1982	1977	1972	1989	1979	14	593	100	1460	1	1	14350000	284	39.52	1.02	12	0.18	50.00	1931.00	2040	20240910	-3.14	1868	20241113	5.78	2040	-3.14	20240910	1868	5.78	20241113	2040	-3.14	20240910	1868	5.78	20241113	0.00	N	451700	100	14 억		33733	N	N	0	N	00	N
132	20241206	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	0	3	0.00	37760811	19071	340.13	1985	1985	1980	2575	1388	1982	1980.01	0.24	0	220	1992	1987	1982	1977	1972	1989	1979	14	593	100	1460	1	1	14350000	284	39.64	1.03	12	0.13	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	2040	-2.84	20240910	1868	6.10	20241113	2040	-2.84	20240910	1868	6.10	20241113	0.00	N	451700	100	14 억		33733	N	N	0	N	00	N
133	20241206	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-2	5	-0.10	36958901	18666	332.91	1985	1985	1980	2575	1388	1982	1980.01	0.24	0	-36	1992	1987	1982	1977	1972	1989	1979	14	593	100	1460	1	1	14350000	284	39.60	1.03	12	0.13	50.00	1931.00	2040	20240910	-2.94	1868	20241113	6.00	2040	-2.94	20240910	1868	6.00	20241113	2040	-2.94	20240910	1868	6.00	20241113	0.00	N	451700	100	14 억		33733	N	N	0	N	00	N
134	20241206	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	0	3	0.00	35953061	18158	323.85	1985	1985	1980	2575	1388	1982	1980.01	0.24	0	-2	1992	1987	1982	1977	1972	1989	1979	14	593	100	1460	1	1	14350000	284	39.64	1.03	12	0.13	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	2040	-2.84	20240910	1868	6.10	20241113	2040	-2.84	20240910	1868	6.10	20241113	0.00	N	451700	100	14 억		33733	N	N	0	N	00	N
135	20241206	111226	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	0	3	0.00	35792581	18077	322.40	1985	1985	1980	2575	1388	1982	1980.01	0.24	0	0	1992	1987	1982	1977	1972	1989	1979	14	593	100	1460	1	1	14350000	284	39.64	1.03	12	0.13	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	2040	-2.84	20240910	1868	6.10	20241113	2040	-2.84	20240910	1868	6.10	20241113	0.00	N	451700	100	14 억		33733	N	N	0	N	00	N
136	20241206	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	0	3	0.00	75289	38	0.68	1985	1985	1980	2575	1388	1982	1981.29	0.24	0	3	1992	1987	1982	1977	1972	1989	1979	14	593	100	1460	1	1	14350000	284	39.64	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	2040	-2.84	20240910	1868	6.10	20241113	2040	-2.84	20240910	1868	6.10	20241113	0.00	N	451700	100	14 억		33733	N	N	0	N	00	N
137	20241206	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	2	2	0.10	11909	6	0.11	1985	1985	1984	2575	1388	1982	1984.83	0.24	0	5	1992	1987	1982	1977	1972	1989	1979	14	593	100	1460	1	1	14350000	285	39.68	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.75	1868	20241113	6.21	2040	-2.75	20240910	1868	6.21	20241113	2040	-2.75	20240910	1868	6.21	20241113	0.00	N	451700	100	14 억		33733	N	N	0	N	00	N
138	20241205	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	3	2	0.15	11094734	5607	158.57	1978	1987	1977	2570	1386	1979	1978.73	0.24	0	-6	1994	1986	1979	1971	1964	1983	1968	14	591	100	1460	1	1	14350000	284	39.64	1.03	12	0.04	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	2040	-2.84	20240910	1868	6.10	20241113	2040	-2.84	20240910	1868	6.10	20241113	0.00	N	451700	100	14 억		33744	N	N	0	N	00	N
139	20241205	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	-1	5	-0.05	11084824	5602	158.43	1978	1987	1977	2570	1386	1979	1978.73	0.24	0	-6	1994	1986	1979	1971	1964	1983	1968	14	591	100	1460	1	1	14350000	284	39.56	1.02	12	0.04	50.00	1931.00	2040	20240910	-3.04	1868	20241113	5.89	2040	-3.04	20240910	1868	5.89	20241113	2040	-3.04	20240910	1868	5.89	20241113	0.00	N	451700	100	14 억		33744	N	N	0	N	00	N
140	20241205	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	3	2	0.15	1071866	541	15.30	1978	1987	1977	2570	1386	1979	1981.27	0.24	0	5	1994	1986	1979	1971	1964	1983	1968	14	591	100	1460	1	1	14350000	284	39.64	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	2040	-2.84	20240910	1868	6.10	20241113	2040	-2.84	20240910	1868	6.10	20241113	0.00	N	451700	100	14 억		33744	N	N	0	N	00	N
141	20241205	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	3	2	0.15	1036190	523	14.79	1978	1987	1977	2570	1386	1979	1981.24	0.24	0	5	1994	1986	1979	1971	1964	1983	1968	14	591	100	1460	1	1	14350000	284	39.64	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	2040	-2.84	20240910	1868	6.10	20241113	2040	-2.84	20240910	1868	6.10	20241113	0.00	N	451700	100	14 억		33744	N	N	0	N	00	N
142	20241205	121213	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	-2	5	-0.10	736908	372	10.52	1978	1987	1977	2570	1386	1979	1980.94	0.24	0	5	1994	1986	1979	1971	1964	1983	1968	14	591	100	1460	1	1	14350000	284	39.54	1.02	12	0.00	50.00	1931.00	2040	20240910	-3.09	1868	20241113	5.84	2040	-3.09	20240910	1868	5.84	20241113	2040	-3.09	20240910	1868	5.84	20241113	0.00	N	451700	100	14 억		33744	N	N	0	N	00	N
143	20241205	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	3	2	0.15	725045	366	10.35	1978	1987	1978	2570	1386	1979	1981.00	0.24	0	5	1994	1986	1979	1971	1964	1983	1968	14	591	100	1460	1	1	14350000	284	39.64	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	2040	-2.84	20240910	1868	6.10	20241113	2040	-2.84	20240910	1868	6.10	20241113	0.00	N	451700	100	14 억		33744	N	N	0	N	00	N
144	20241205	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	6	2	0.30	623913	315	8.91	1978	1987	1978	2570	1386	1979	1980.68	0.24	0	5	1994	1986	1979	1971	1964	1983	1968	14	591	100	1460	1	1	14350000	285	39.70	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.70	1868	20241113	6.26	2040	-2.70	20240910	1868	6.26	20241113	2040	-2.70	20240910	1868	6.26	20241113	0.00	N	451700	100	14 억		33744	N	N	0	N	00	N
145	20241205	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	-1	5	-0.05	391644	198	5.60	1978	1978	1978	2570	1386	1979	1978.00	0.24	0	5	1994	1986	1979	1971	1964	1983	1968	14	591	100	1460	1	1	14350000	284	39.56	1.02	12	0.00	50.00	1931.00	2040	20240910	-3.04	1868	20241113	5.89	2040	-3.04	20240910	1868	5.89	20241113	2040	-3.04	20240910	1868	5.89	20241113	0.00	N	451700	100	14 억		33744	N	N	0	N	00	N
146	20241204	161150	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	0	3	0.00	6981478	3536	4.01	1987	1987	1972	2570	1386	1979	1974.40	0.24	0	5	1994	1986	1978	1970	1962	1982	1966	14	591	100	1460	1	1	14350000	284	39.58	1.02	12	0.02	50.00	1931.00	2040	20240910	-2.99	1868	20241113	5.94	2040	-2.99	20240910	1868	5.94	20241113	2040	-2.99	20240910	1868	5.94	20241113	0.00	N	451700	100	14 억		33744	N	N	0	N	00	N
147	20241204	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	0	3	0.00	6981478	3536	4.01	1987	1987	1972	2570	1386	1979	1974.40	0.24	0	5	1994	1986	1978	1970	1962	1982	1966	14	591	100	1460	1	1	14350000	284	39.58	1.02	12	0.02	50.00	1931.00	2040	20240910	-2.99	1868	20241113	5.94	2040	-2.99	20240910	1868	5.94	20241113	2040	-2.99	20240910	1868	5.94	20241113	0.00	N	451700	100	14 억		33744	N	N	0	N	00	N
148	20241204	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	0	3	0.00	6684628	3386	3.84	1987	1987	1972	2570	1386	1979	1974.20	0.24	0	5	1994	1986	1978	1970	1962	1982	1966	14	591	100	1460	1	1	14350000	284	39.58	1.02	12	0.02	50.00	1931.00	2040	20240910	-2.99	1868	20241113	5.94	2040	-2.99	20240910	1868	5.94	20241113	2040	-2.99	20240910	1868	5.94	20241113	0.00	N	451700	100	14 억		33744	N	N	0	N	00	N
149	20241204	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	0	3	0.00	6684628	3386	3.84	1987	1987	1972	2570	1386	1979	1974.20	0.24	0	5	1994	1986	1978	1970	1962	1982	1966	14	591	100	1460	1	1	14350000	284	39.58	1.02	12	0.02	50.00	1931.00	2040	20240910	-2.99	1868	20241113	5.94	2040	-2.99	20240910	1868	5.94	20241113	2040	-2.99	20240910	1868	5.94	20241113	0.00	N	451700	100	14 억		33744	N	N	0	N	00	N
150	20241204	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	1	2	0.05	6486728	3286	3.72	1987	1987	1972	2570	1386	1979	1974.05	0.24	0	5	1994	1986	1978	1970	1962	1982	1966	14	591	100	1460	1	1	14350000	284	39.60	1.03	12	0.02	50.00	1931.00	2040	20240910	-2.94	1868	20241113	6.00	2040	-2.94	20240910	1868	6.00	20241113	2040	-2.94	20240910	1868	6.00	20241113	0.00	N	451700	100	14 억		33744	N	N	0	N	00	N
151	20241204	111128	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	1	2	0.05	6486728	3286	3.72	1987	1987	1972	2570	1386	1979	1974.05	0.24	0	5	1994	1986	1978	1970	1962	1982	1966	14	591	100	1460	1	1	14350000	284	39.60	1.03	12	0.02	50.00	1931.00	2040	20240910	-2.94	1868	20241113	6.00	2040	-2.94	20240910	1868	6.00	20241113	2040	-2.94	20240910	1868	6.00	20241113	0.00	N	451700	100	14 억		33744	N	N	0	N	00	N
152	20241204	101130	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	4	2	0.20	545403	276	0.31	1987	1987	1975	2570	1386	1979	1976.10	0.24	0	5	1994	1986	1978	1970	1962	1982	1966	14	591	100	1460	1	1	14350000	285	39.66	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.79	1868	20241113	6.16	2040	-2.79	20240910	1868	6.16	20241113	2040	-2.79	20240910	1868	6.16	20241113	0.00	N	451700	100	14 억		33744	N	N	0	N	00	N
153	20241204	091155	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	8	2	0.40	45701	23	0.03	1987	1987	1987	2570	1386	1979	1987.00	0.24	0	5	1994	1986	1978	1970	1962	1982	1966	14	591	100	1460	1	1	14350000	285	39.74	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.60	1868	20241113	6.37	2040	-2.60	20240910	1868	6.37	20241113	2040	-2.60	20240910	1868	6.37	20241113	0.00	N	451700	100	14 억		33744	N	N	0	N	00	N
154	20241203	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	-4	5	-0.20	174349071	88263	289.76	1986	1986	1970	2575	1389	1983	1975.34	0.23	0	62	1989	1986	1981	1978	1973	1983	1975	14	592	100	1460	1	1	14350000	284	39.58	1.02	12	0.62	50.00	1931.00	2040	20240910	-2.99	1868	20241113	5.94	2040	-2.99	20240910	1868	5.94	20241113	2040	-2.99	20240910	1868	5.94	20241113	0.00	N	451700	100	14 억		33687	N	N	0	N	00	N
155	20241203	151333	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	-5	5	-0.25	141749054	71790	235.68	1986	1986	1970	2575	1389	1983	1974.50	0.23	0	53	1989	1986	1981	1978	1973	1983	1975	14	592	100	1460	1	1	14350000	284	39.56	1.02	12	0.50	50.00	1931.00	2040	20240910	-3.04	1868	20241113	5.89	2040	-3.04	20240910	1868	5.89	20241113	2040	-3.04	20240910	1868	5.89	20241113	0.00	N	451700	100	14 억		33687	N	N	0	N	00	N
156	20241203	141303	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	-5	5	-0.25	137738878	69762	229.02	1986	1986	1970	2575	1389	1983	1974.41	0.23	0	84	1989	1986	1981	1978	1973	1983	1975	14	592	100	1460	1	1	14350000	284	39.56	1.02	12	0.49	50.00	1931.00	2040	20240910	-3.04	1868	20241113	5.89	2040	-3.04	20240910	1868	5.89	20241113	2040	-3.04	20240910	1868	5.89	20241113	0.00	N	451700	100	14 억		33687	N	N	0	N	00	N
157	20241203	131302	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	-6	5	-0.30	21278290	10757	35.31	1986	1986	1977	2575	1389	1983	1978.09	0.23	0	141	1989	1986	1981	1978	1973	1983	1975	14	592	100	1460	1	1	14350000	284	39.54	1.02	12	0.07	50.00	1931.00	2040	20240910	-3.09	1868	20241113	5.84	2040	-3.09	20240910	1868	5.84	20241113	2040	-3.09	20240910	1868	5.84	20241113	0.00	N	451700	100	14 억		33687	N	N	0	N	00	N
158	20241203	121325	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	-5	5	-0.25	10741303	5428	17.82	1986	1986	1977	2575	1389	1983	1978.87	0.23	0	141	1989	1986	1981	1978	1973	1983	1975	14	592	100	1460	1	1	14350000	284	39.56	1.02	12	0.04	50.00	1931.00	2040	20240910	-3.04	1868	20241113	5.89	2040	-3.04	20240910	1868	5.89	20241113	2040	-3.04	20240910	1868	5.89	20241113	0.00	N	451700	100	14 억		33687	N	N	0	N	00	N
159	20241203	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	-5	5	-0.25	8007722	4046	13.28	1986	1986	1978	2575	1389	1983	1979.17	0.23	0	159	1989	1986	1981	1978	1973	1983	1975	14	592	100	1460	1	1	14350000	284	39.56	1.02	12	0.03	50.00	1931.00	2040	20240910	-3.04	1868	20241113	5.89	2040	-3.04	20240910	1868	5.89	20241113	2040	-3.04	20240910	1868	5.89	20241113	0.00	N	451700	100	14 억		33687	N	N	0	N	00	N
160	20241203	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	-4	5	-0.20	2648736	1338	4.39	1986	1986	1979	2575	1389	1983	1979.62	0.23	0	-1	1989	1986	1981	1978	1973	1983	1975	14	592	100	1460	1	1	14350000	284	39.58	1.02	12	0.01	50.00	1931.00	2040	20240910	-2.99	1868	20241113	5.94	2040	-2.99	20240910	1868	5.94	20241113	2040	-2.99	20240910	1868	5.94	20241113	0.00	N	451700	100	14 억		33687	N	N	0	N	00	N
161	20241203	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	3	2	0.15	45678	23	0.08	1986	1986	1986	2575	1389	1983	1986.00	0.23	0	5	1989	1986	1981	1978	1973	1983	1975	14	592	100	1460	1	1	14350000	285	39.72	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.65	1868	20241113	6.32	2040	-2.65	20240910	1868	6.32	20241113	2040	-2.65	20240910	1868	6.32	20241113	0.00	N	451700	100	14 억		33687	N	N	0	N	00	N
162	20241202	161209	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	8	2	0.41	60227585	30461	42.46	1984	1984	1976	2565	1383	1975	1977.20	0.23	0	7	1989	1981	1978	1970	1967	1980	1969	14	590	100	1460	1	1	14350000	285	39.66	1.03	12	0.21	50.00	1931.00	2040	20240910	-2.79	1868	20241113	6.16	2040	-2.79	20240910	1868	6.16	20241113	2040	-2.79	20240910	1868	6.16	20241113	0.00	N	451700	100	14 억		33685	N	N	0	N	00	N
163	20241202	151422	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	6	2	0.30	60047473	30370	42.34	1984	1984	1976	2565	1383	1975	1977.20	0.23	0	7	1989	1981	1978	1970	1967	1980	1969	14	590	100	1460	1	1	14350000	284	39.62	1.03	12	0.21	50.00	1931.00	2040	20240910	-2.89	1868	20241113	6.05	2040	-2.89	20240910	1868	6.05	20241113	2040	-2.89	20240910	1868	6.05	20241113	0.00	N	451700	100	14 억		33685	N	N	0	N	00	N
164	20241202	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	4	2	0.20	57900902	29285	40.82	1984	1984	1976	2565	1383	1975	1977.15	0.23	0	7	1989	1981	1978	1970	1967	1980	1969	14	590	100	1460	1	1	14350000	284	39.58	1.02	12	0.20	50.00	1931.00	2040	20240910	-2.99	1868	20241113	5.94	2040	-2.99	20240910	1868	5.94	20241113	2040	-2.99	20240910	1868	5.94	20241113	0.00	N	451700	100	14 억		33685	N	N	0	N	00	N
165	20241202	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	2	2	0.10	56748702	28702	40.01	1984	1984	1976	2565	1383	1975	1977.17	0.23	0	5	1989	1981	1978	1970	1967	1980	1969	14	590	100	1460	1	1	14350000	284	39.54	1.02	12	0.20	50.00	1931.00	2040	20240910	-3.09	1868	20241113	5.84	2040	-3.09	20240910	1868	5.84	20241113	2040	-3.09	20240910	1868	5.84	20241113	0.00	N	451700	100	14 억		33685	N	N	0	N	00	N
166	20241202	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	2	2	0.10	54469480	27549	38.40	1984	1984	1976	2565	1383	1975	1977.19	0.23	0	5	1989	1981	1978	1970	1967	1980	1969	14	590	100	1460	1	1	14350000	284	39.54	1.02	12	0.19	50.00	1931.00	2040	20240910	-3.09	1868	20241113	5.84	2040	-3.09	20240910	1868	5.84	20241113	2040	-3.09	20240910	1868	5.84	20241113	0.00	N	451700	100	14 억		33685	N	N	0	N	00	N
167	20241202	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	1	2	0.05	47196597	23870	33.27	1984	1984	1976	2565	1383	1975	1977.23	0.23	0	5	1989	1981	1978	1970	1967	1980	1969	14	590	100	1460	1	1	14350000	284	39.52	1.02	12	0.17	50.00	1931.00	2040	20240910	-3.14	1868	20241113	5.78	2040	-3.14	20240910	1868	5.78	20241113	2040	-3.14	20240910	1868	5.78	20241113	0.00	N	451700	100	14 억		33685	N	N	0	N	00	N
168	20241202	101201	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	5	2	0.25	4088353	2064	2.88	1984	1984	1980	2565	1383	1975	1980.79	0.23	0	5	1989	1981	1978	1970	1967	1980	1969	14	590	100	1460	1	1	14350000	284	39.60	1.03	12	0.01	50.00	1931.00	2040	20240910	-2.94	1868	20241113	6.00	2040	-2.94	20240910	1868	6.00	20241113	2040	-2.94	20240910	1868	6.00	20241113	0.00	N	451700	100	14 억		33685	N	N	0	N	00	N
169	20241202	091155	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	9	2	0.46	45632	23	0.03	1984	1984	1984	2565	1383	1975	1984.00	0.23	0	5	1989	1981	1978	1970	1967	1980	1969	14	590	100	1460	1	1	14350000	285	39.68	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.75	1868	20241113	6.21	2040	-2.75	20240910	1868	6.21	20241113	2040	-2.75	20240910	1868	6.21	20241113	0.00	N	451700	100	14 억		33685	N	N	0	N	00	N