KissMeData/474930/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	161434	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2080	20	2	0.97	35363515	17318	987.34	2045	2080	2030	2675	1445	2060	2042.01	25.60	198	1739	2113	2086	2068	2041	2023	2077	2032	4	615	100	1440	5	1	3620000	75	0.00	0.00	12	0.48	0.00	0.00	6070	20240422	-65.73	2030	20241230	2.46	6070	-65.73	20240422	2030	2.46	20241230	6070	-65.73	20240422	2030	2.46	20241230	0.00	N	474930	100	3 억		926595	N	N	0	N	00	N
3	20241231	151417	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2080	20	2	0.97	35363515	17318	987.34	2045	2080	2030	2675	1445	2060	2042.01	25.60	198	1739	2113	2086	2068	2041	2023	2077	2032	4	615	100	1440	5	1	3620000	75	0.00	0.00	12	0.48	0.00	0.00	6070	20240422	-65.73	2030	20241230	2.46	6070	-65.73	20240422	2030	2.46	20241230	6070	-65.73	20240422	2030	2.46	20241230	0.00	N	474930	100	3 억		926595	N	N	0	N	00	N
4	20241231	141425	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2080	20	2	0.97	35363515	17318	987.34	2045	2080	2030	2675	1445	2060	2042.01	25.60	198	1739	2113	2086	2068	2041	2023	2077	2032	4	615	100	1440	5	1	3620000	75	0.00	0.00	12	0.48	0.00	0.00	6070	20240422	-65.73	2030	20241230	2.46	6070	-65.73	20240422	2030	2.46	20241230	6070	-65.73	20240422	2030	2.46	20241230	0.00	N	474930	100	3 억		926595	N	N	0	N	00	N
5	20241231	131433	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2080	20	2	0.97	35363515	17318	987.34	2045	2080	2030	2675	1445	2060	2042.01	25.60	198	1739	2113	2086	2068	2041	2023	2077	2032	4	615	100	1440	5	1	3620000	75	0.00	0.00	12	0.48	0.00	0.00	6070	20240422	-65.73	2030	20241230	2.46	6070	-65.73	20240422	2030	2.46	20241230	6070	-65.73	20240422	2030	2.46	20241230	0.00	N	474930	100	3 억		926595	N	N	0	N	00	N
6	20241231	121432	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2080	20	2	0.97	35363515	17318	987.34	2045	2080	2030	2675	1445	2060	2042.01	25.60	198	1739	2113	2086	2068	2041	2023	2077	2032	4	615	100	1440	5	1	3620000	75	0.00	0.00	12	0.48	0.00	0.00	6070	20240422	-65.73	2030	20241230	2.46	6070	-65.73	20240422	2030	2.46	20241230	6070	-65.73	20240422	2030	2.46	20241230	0.00	N	474930	100	3 억		926595	N	N	0	N	00	N
7	20241231	111432	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2080	20	2	0.97	35363515	17318	987.34	2045	2080	2030	2675	1445	2060	2042.01	25.60	198	1739	2113	2086	2068	2041	2023	2077	2032	4	615	100	1440	5	1	3620000	75	0.00	0.00	12	0.48	0.00	0.00	6070	20240422	-65.73	2030	20241230	2.46	6070	-65.73	20240422	2030	2.46	20241230	6070	-65.73	20240422	2030	2.46	20241230	0.00	N	474930	100	3 억		926595	N	N	0	N	00	N
8	20241231	101425	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2080	20	2	0.97	35363515	17318	987.34	2045	2080	2030	2675	1445	2060	2042.01	25.60	198	1739	2113	2086	2068	2041	2023	2077	2032	4	615	100	1440	5	1	3620000	75	0.00	0.00	12	0.48	0.00	0.00	6070	20240422	-65.73	2030	20241230	2.46	6070	-65.73	20240422	2030	2.46	20241230	6070	-65.73	20240422	2030	2.46	20241230	0.00	N	474930	100	3 억		926595	N	N	0	N	00	N
9	20241231	091428	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2080	20	2	0.97	35363515	17318	987.34	2045	2080	2030	2675	1445	2060	2042.01	25.60	198	1739	2113	2086	2068	2041	2023	2077	2032	4	615	100	1440	5	1	3620000	75	0.00	0.00	12	0.48	0.00	0.00	6070	20240422	-65.73	2030	20241230	2.46	6070	-65.73	20240422	2030	2.46	20241230	6070	-65.73	20240422	2030	2.46	20241230	0.00	N	474930	100	3 억		926595	N	N	0	N	00	N
10	20241230	161416	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2080	20	2	0.97	35363515	17318	987.34	2045	2080	2030	2675	1445	2060	2042.01	25.59	0	1739	2113	2086	2068	2041	2023	2077	2032	4	615	100	1440	5	1	3620000	75	0.00	0.00	12	0.48	0.00	0.00	6070	20240422	-65.73	2030	20241230	2.46	6070	-65.73	20240422	2030	2.46	20241230	6070	-65.73	20240422	2030	2.46	20241230	0.00	N	474930	100	3 억		926397	N	N	0	N	00	N
11	20241230	151428	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2060	0	3	0.00	35344930	17309	986.83	2045	2065	2030	2675	1445	2060	2042.00	25.59	0	1733	2113	2086	2068	2041	2023	2077	2032	4	615	100	1440	5	1	3620000	75	0.00	0.00	12	0.48	0.00	0.00	6070	20240422	-66.06	2030	20241230	1.48	6070	-66.06	20240422	2030	1.48	20241230	6070	-66.06	20240422	2030	1.48	20241230	0.00	N	474930	100	3 억		926397	N	N	0	N	00	N
12	20241230	141427	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2060	0	3	0.00	34048250	16681	951.03	2045	2065	2030	2675	1445	2060	2041.14	25.59	0	1705	2113	2086	2068	2041	2023	2077	2032	4	615	100	1440	5	1	3620000	75	0.00	0.00	12	0.46	0.00	0.00	6070	20240422	-66.06	2030	20241230	1.48	6070	-66.06	20240422	2030	1.48	20241230	6070	-66.06	20240422	2030	1.48	20241230	0.00	N	474930	100	3 억		926397	N	N	0	N	00	N
13	20241230	131430	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2045	-15	5	-0.73	28086830	13781	785.69	2045	2060	2030	2675	1445	2060	2038.08	25.59	0	588	2113	2086	2068	2041	2023	2077	2032	4	615	100	1440	5	1	3620000	74	0.00	0.00	12	0.38	0.00	0.00	6070	20240422	-66.31	2030	20241230	0.74	6070	-66.31	20240422	2030	0.74	20241230	6070	-66.31	20240422	2030	0.74	20241230	0.00	N	474930	100	3 억		926397	N	N	0	N	00	N
14	20241230	121423	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2045	-15	5	-0.73	27984580	13731	782.84	2045	2060	2030	2675	1445	2060	2038.06	25.59	0	588	2113	2086	2068	2041	2023	2077	2032	4	615	100	1440	5	1	3620000	74	0.00	0.00	12	0.38	0.00	0.00	6070	20240422	-66.31	2030	20241230	0.74	6070	-66.31	20240422	2030	0.74	20241230	6070	-66.31	20240422	2030	0.74	20241230	0.00	N	474930	100	3 억		926397	N	N	0	N	00	N
15	20241230	111419	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2040	-20	5	-0.97	27886505	13683	780.10	2045	2060	2030	2675	1445	2060	2038.04	25.59	0	587	2113	2086	2068	2041	2023	2077	2032	4	615	100	1440	5	1	3620000	74	0.00	0.00	12	0.38	0.00	0.00	6070	20240422	-66.39	2030	20241230	0.49	6070	-66.39	20240422	2030	0.49	20241230	6070	-66.39	20240422	2030	0.49	20241230	0.00	N	474930	100	3 억		926397	N	N	0	N	00	N
16	20241230	101423	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2045	-15	5	-0.73	27880385	13680	779.93	2045	2060	2030	2675	1445	2060	2038.04	25.59	0	587	2113	2086	2068	2041	2023	2077	2032	4	615	100	1440	5	1	3620000	74	0.00	0.00	12	0.38	0.00	0.00	6070	20240422	-66.31	2030	20241230	0.74	6070	-66.31	20240422	2030	0.74	20241230	6070	-66.31	20240422	2030	0.74	20241230	0.00	N	474930	100	3 억		926397	N	N	0	N	00	N
17	20241230	091428	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	25.59	0	0	2113	2086	2068	2041	2023	2077	2032	4	615	100	1440	5	1	3620000	75	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-66.06	2040	20241224	0.98	6070	-66.06	20240422	2040	0.98	20241224	6070	-66.06	20240422	2040	0.98	20241224	0.00	N	474930	100	3 억		926397	N	N	0	N	00	N
18	20241227	161419	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	3608100	1754	62.78	2095	2095	2050	2665	1435	2050	2057.07	25.59	0	-68	2076	2062	2056	2042	2036	2060	2040	4	615	100	1430	5	1	3620000	75	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-66.06	2040	20241224	0.98	6070	-66.06	20240422	2040	0.98	20241224	6070	-66.06	20240422	2040	0.98	20241224	0.00	N	474930	100	3 억		926465	N	N	0	N	00	N
19	20241227	151419	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	3575140	1738	62.20	2095	2095	2050	2665	1435	2050	2057.04	25.59	0	-57	2076	2062	2056	2042	2036	2060	2040	4	615	100	1430	5	1	3620000	75	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-66.06	2040	20241224	0.98	6070	-66.06	20240422	2040	0.98	20241224	6070	-66.06	20240422	2040	0.98	20241224	0.00	N	474930	100	3 억		926465	N	N	0	N	00	N
20	20241227	141421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	2065160	1005	35.97	2095	2095	2050	2665	1435	2050	2054.89	25.59	0	-57	2076	2062	2056	2042	2036	2060	2040	4	615	100	1430	5	1	3620000	75	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-66.06	2040	20241224	0.98	6070	-66.06	20240422	2040	0.98	20241224	6070	-66.06	20240422	2040	0.98	20241224	0.00	N	474930	100	3 억		926465	N	N	0	N	00	N
21	20241227	131419	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	1986880	967	34.61	2095	2095	2050	2665	1435	2050	2054.68	25.59	0	-57	2076	2062	2056	2042	2036	2060	2040	4	615	100	1430	5	1	3620000	75	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-66.06	2040	20241224	0.98	6070	-66.06	20240422	2040	0.98	20241224	6070	-66.06	20240422	2040	0.98	20241224	0.00	N	474930	100	3 억		926465	N	N	0	N	00	N
22	20241227	121420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	1966280	957	34.25	2095	2095	2050	2665	1435	2050	2054.63	25.59	0	-57	2076	2062	2056	2042	2036	2060	2040	4	615	100	1430	5	1	3620000	74	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-66.14	2040	20241224	0.74	6070	-66.14	20240422	2040	0.74	20241224	6070	-66.14	20240422	2040	0.74	20241224	0.00	N	474930	100	3 억		926465	N	N	0	N	00	N
23	20241227	111418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	1557335	758	27.13	2095	2095	2050	2665	1435	2050	2054.53	25.59	0	-57	2076	2062	2056	2042	2036	2060	2040	4	615	100	1430	5	1	3620000	74	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-66.23	2040	20241224	0.49	6070	-66.23	20240422	2040	0.49	20241224	6070	-66.23	20240422	2040	0.49	20241224	0.00	N	474930	100	3 억		926465	N	N	0	N	00	N
24	20241227	101418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	1557335	758	27.13	2095	2095	2050	2665	1435	2050	2054.53	25.59	0	-57	2076	2062	2056	2042	2036	2060	2040	4	615	100	1430	5	1	3620000	74	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-66.23	2040	20241224	0.49	6070	-66.23	20240422	2040	0.49	20241224	6070	-66.23	20240422	2040	0.49	20241224	0.00	N	474930	100	3 억		926465	N	N	0	N	00	N
25	20241227	091422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	18495	9	0.32	2095	2095	2050	2665	1435	2050	2055.00	25.59	0	0	2076	2062	2056	2042	2036	2060	2040	4	615	100	1430	5	1	3620000	74	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-66.23	2040	20241224	0.49	6070	-66.23	20240422	2040	0.49	20241224	6070	-66.23	20240422	2040	0.49	20241224	0.00	N	474930	100	3 억		926465	N	N	0	N	00	N
26	20241226	161412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	5736640	2794	7.66	2055	2070	2050	2665	1435	2050	2053.20	25.60	0	-156	2110	2080	2060	2030	2010	2070	2020	4	615	100	1430	5	1	3620000	74	0.00	0.00	12	0.08	0.00	0.00	6070	20240422	-66.23	2040	20241224	0.49	6070	-66.23	20240422	2040	0.49	20241224	6070	-66.23	20240422	2040	0.49	20241224	0.00	N	474930	100	3 억		926621	N	N	0	N	00	N
27	20241226	151410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	4256525	2072	5.68	2055	2070	2050	2665	1435	2050	2054.31	25.60	0	-41	2110	2080	2060	2030	2010	2070	2020	4	615	100	1430	5	1	3620000	74	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-66.23	2040	20241224	0.49	6070	-66.23	20240422	2040	0.49	20241224	6070	-66.23	20240422	2040	0.49	20241224	0.00	N	474930	100	3 억		926621	N	N	0	N	00	N
28	20241226	141407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	3714905	1808	4.96	2055	2070	2050	2665	1435	2050	2054.70	25.60	0	-41	2110	2080	2060	2030	2010	2070	2020	4	615	100	1430	5	1	3620000	75	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-66.06	2040	20241224	0.98	6070	-66.06	20240422	2040	0.98	20241224	6070	-66.06	20240422	2040	0.98	20241224	0.00	N	474930	100	3 억		926621	N	N	0	N	00	N
29	20241226	131409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	3663595	1783	4.89	2055	2070	2050	2665	1435	2050	2054.74	25.60	0	-41	2110	2080	2060	2030	2010	2070	2020	4	615	100	1430	5	1	3620000	74	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-66.23	2040	20241224	0.49	6070	-66.23	20240422	2040	0.49	20241224	6070	-66.23	20240422	2040	0.49	20241224	0.00	N	474930	100	3 억		926621	N	N	0	N	00	N
30	20241226	121406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	3657445	1780	4.88	2055	2070	2050	2665	1435	2050	2054.74	25.60	0	-41	2110	2080	2060	2030	2010	2070	2020	4	615	100	1430	5	1	3620000	74	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-66.23	2040	20241224	0.49	6070	-66.23	20240422	2040	0.49	20241224	6070	-66.23	20240422	2040	0.49	20241224	0.00	N	474930	100	3 억		926621	N	N	0	N	00	N
31	20241226	111406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	3452440	1680	4.61	2055	2070	2050	2665	1435	2050	2055.02	25.60	0	-41	2110	2080	2060	2030	2010	2070	2020	4	615	100	1430	5	1	3620000	74	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-66.23	2040	20241224	0.49	6070	-66.23	20240422	2040	0.49	20241224	6070	-66.23	20240422	2040	0.49	20241224	0.00	N	474930	100	3 억		926621	N	N	0	N	00	N
32	20241226	101408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	2885215	1404	3.85	2055	2070	2050	2665	1435	2050	2055.00	25.60	0	-41	2110	2080	2060	2030	2010	2070	2020	4	615	100	1430	5	1	3620000	74	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-66.23	2040	20241224	0.49	6070	-66.23	20240422	2040	0.49	20241224	6070	-66.23	20240422	2040	0.49	20241224	0.00	N	474930	100	3 억		926621	N	N	0	N	00	N
33	20241226	091404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	6165	3	0.01	2055	2055	2055	2665	1435	2050	2055.00	25.60	0	3	2110	2080	2060	2030	2010	2070	2020	4	615	100	1430	5	1	3620000	74	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-66.14	2040	20241224	0.74	6070	-66.14	20240422	2040	0.74	20241224	6070	-66.14	20240422	2040	0.74	20241224	0.00	N	474930	100	3 억		926621	N	N	0	N	00	N
34	20241224	161406	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2050	-45	5	-2.15	74876305	36467	2226.31	2090	2090	2040	2720	1470	2095	2053.27	25.61	0	-379	2115	2105	2090	2080	2065	2110	2085	4	625	100	1460	5	1	3620000	74	0.00	0.00	12	1.01	0.00	0.00	6070	20240422	-66.23	2040	20241224	0.49	6070	-66.23	20240422	2040	0.49	20241224	6070	-66.23	20240422	2040	0.49	20241224	0.00	N	474930	100	3 억		927000	N	N	0	N	00	N
35	20241224	151406	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2070	-25	5	-1.19	73158405	35629	2175.15	2090	2090	2040	2720	1470	2095	2053.34	25.61	0	200	2115	2105	2090	2080	2065	2110	2085	4	625	100	1460	5	1	3620000	75	0.00	0.00	12	0.98	0.00	0.00	6070	20240422	-65.90	2040	20241224	1.47	6070	-65.90	20240422	2040	1.47	20241224	6070	-65.90	20240422	2040	1.47	20241224	0.00	N	474930	100	3 억		927000	N	N	0	N	00	N
36	20241224	141403	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2070	-25	5	-1.19	73088025	35595	2173.08	2090	2090	2040	2720	1470	2095	2053.32	25.61	0	200	2115	2105	2090	2080	2065	2110	2085	4	625	100	1460	5	1	3620000	75	0.00	0.00	12	0.98	0.00	0.00	6070	20240422	-65.90	2040	20241224	1.47	6070	-65.90	20240422	2040	1.47	20241224	6070	-65.90	20240422	2040	1.47	20241224	0.00	N	474930	100	3 억		927000	N	N	0	N	00	N
37	20241224	131405	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2070	-25	5	-1.19	71636955	34894	2130.28	2090	2090	2040	2720	1470	2095	2052.99	25.61	0	620	2115	2105	2090	2080	2065	2110	2085	4	625	100	1460	5	1	3620000	75	0.00	0.00	12	0.96	0.00	0.00	6070	20240422	-65.90	2040	20241224	1.47	6070	-65.90	20240422	2040	1.47	20241224	6070	-65.90	20240422	2040	1.47	20241224	0.00	N	474930	100	3 억		927000	N	N	0	N	00	N
38	20241224	121407	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2065	-30	5	-1.43	71481705	34819	2125.70	2090	2090	2040	2720	1470	2095	2052.95	25.61	0	620	2115	2105	2090	2080	2065	2110	2085	4	625	100	1460	5	1	3620000	75	0.00	0.00	12	0.96	0.00	0.00	6070	20240422	-65.98	2040	20241224	1.23	6070	-65.98	20240422	2040	1.23	20241224	6070	-65.98	20240422	2040	1.23	20241224	0.00	N	474930	100	3 억		927000	N	N	0	N	00	N
39	20241224	111406	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2065	-30	5	-1.43	64150955	31269	1908.97	2090	2090	2040	2720	1470	2095	2051.58	25.61	0	927	2115	2105	2090	2080	2065	2110	2085	4	625	100	1460	5	1	3620000	75	0.00	0.00	12	0.86	0.00	0.00	6070	20240422	-65.98	2040	20241224	1.23	6070	-65.98	20240422	2040	1.23	20241224	6070	-65.98	20240422	2040	1.23	20241224	0.00	N	474930	100	3 억		927000	N	N	0	N	00	N
40	20241224	101404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	6270	3	0.18	2090	2090	2090	2720	1470	2095	2090.00	25.61	0	0	2115	2105	2090	2080	2065	2110	2085	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.57	2050	20241119	1.95	6070	-65.57	20240422	2050	1.95	20241119	6070	-65.57	20240422	2050	1.95	20241119	0.00	N	474930	100	3 억		927000	N	N	0	N	00	N
41	20241224	091412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	25.61	0	0	2115	2105	2090	2080	2065	2110	2085	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.49	2050	20241119	2.20	6070	-65.49	20240422	2050	2.20	20241119	6070	-65.49	20240422	2050	2.20	20241119	0.00	N	474930	100	3 억		927000	N	N	0	N	00	N
42	20241223	161355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	3403600	1638	95.96	2075	2100	2075	2730	1470	2100	2077.90	25.61	0	125	2186	2142	2121	2077	2056	2132	2067	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-65.49	2050	20241119	2.20	6070	-65.49	20240422	2050	2.20	20241119	6070	-65.49	20240422	2050	2.20	20241119	0.00	N	474930	100	3 억		926975	N	N	0	N	00	N
43	20241223	151359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	3401505	1637	95.90	2075	2100	2075	2730	1470	2100	2077.89	25.61	0	125	2186	2142	2121	2077	2056	2132	2067	4	630	100	1470	5	1	3620000	75	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-65.65	2050	20241119	1.71	6070	-65.65	20240422	2050	1.71	20241119	6070	-65.65	20240422	2050	1.71	20241119	0.00	N	474930	100	3 억		926975	N	N	0	N	00	N
44	20241223	141355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	3401505	1637	95.90	2075	2100	2075	2730	1470	2100	2077.89	25.61	0	125	2186	2142	2121	2077	2056	2132	2067	4	630	100	1470	5	1	3620000	75	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-65.65	2050	20241119	1.71	6070	-65.65	20240422	2050	1.71	20241119	6070	-65.65	20240422	2050	1.71	20241119	0.00	N	474930	100	3 억		926975	N	N	0	N	00	N
45	20241223	131354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	2788515	1343	78.68	2075	2100	2075	2730	1470	2100	2076.33	25.61	0	0	2186	2142	2121	2077	2056	2132	2067	4	630	100	1470	5	1	3620000	75	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-65.65	2050	20241119	1.71	6070	-65.65	20240422	2050	1.71	20241119	6070	-65.65	20240422	2050	1.71	20241119	0.00	N	474930	100	3 억		926975	N	N	0	N	00	N
46	20241223	121358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	2740650	1320	77.33	2075	2100	2075	2730	1470	2100	2076.25	25.61	0	0	2186	2142	2121	2077	2056	2132	2067	4	630	100	1470	5	1	3620000	75	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-65.73	2050	20241119	1.46	6070	-65.73	20240422	2050	1.46	20241119	6070	-65.73	20240422	2050	1.46	20241119	0.00	N	474930	100	3 억		926975	N	N	0	N	00	N
47	20241223	111352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	2709450	1305	76.45	2075	2100	2075	2730	1470	2100	2076.21	25.61	0	0	2186	2142	2121	2077	2056	2132	2067	4	630	100	1470	5	1	3620000	75	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-65.73	2050	20241119	1.46	6070	-65.73	20240422	2050	1.46	20241119	6070	-65.73	20240422	2050	1.46	20241119	0.00	N	474930	100	3 억		926975	N	N	0	N	00	N
48	20241223	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	488330	235	13.77	2075	2100	2075	2730	1470	2100	2078.00	25.61	0	0	2186	2142	2121	2077	2056	2132	2067	4	630	100	1470	5	1	3620000	75	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.73	2050	20241119	1.46	6070	-65.73	20240422	2050	1.46	20241119	6070	-65.73	20240422	2050	1.46	20241119	0.00	N	474930	100	3 억		926975	N	N	0	N	00	N
49	20241223	091352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	267850	129	7.56	2075	2100	2075	2730	1470	2100	2076.36	25.61	0	0	2186	2142	2121	2077	2056	2132	2067	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.40	2050	20241119	2.44	6070	-65.40	20240422	2050	2.44	20241119	6070	-65.40	20240422	2050	2.44	20241119	0.00	N	474930	100	3 억		926975	N	N	0	N	00	N
50	20241220	161346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	3591010	1677	26.85	2110	2165	2100	2740	1480	2110	2141.33	25.61	0	-159	2130	2120	2110	2100	2090	2115	2095	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-65.40	2050	20241119	2.44	6070	-65.40	20240422	2050	2.44	20241119	6070	-65.40	20240422	2050	2.44	20241119	0.00	N	474930	100	3 억		927120	N	N	0	N	00	N
51	20241220	151350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	3460810	1615	25.86	2110	2165	2105	2740	1480	2110	2142.92	25.61	0	-159	2130	2120	2110	2100	2090	2115	2095	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-65.32	2050	20241119	2.68	6070	-65.32	20240422	2050	2.68	20241119	6070	-65.32	20240422	2050	2.68	20241119	0.00	N	474930	100	3 억		927120	N	N	0	N	00	N
52	20241220	141347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	45	2	2.13	102845	48	0.77	2110	2165	2110	2740	1480	2110	2142.60	25.61	0	-16	2130	2120	2110	2100	2090	2115	2095	4	630	100	1470	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.50	2050	20241119	5.12	6070	-64.50	20240422	2050	5.12	20241119	6070	-64.50	20240422	2050	5.12	20241119	0.00	N	474930	100	3 억		927120	N	N	0	N	00	N
53	20241220	131347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	45	2	2.13	102845	48	0.77	2110	2165	2110	2740	1480	2110	2142.60	25.61	0	-16	2130	2120	2110	2100	2090	2115	2095	4	630	100	1470	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.50	2050	20241119	5.12	6070	-64.50	20240422	2050	5.12	20241119	6070	-64.50	20240422	2050	5.12	20241119	0.00	N	474930	100	3 억		927120	N	N	0	N	00	N
54	20241220	121344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	31650	15	0.24	2110	2110	2110	2740	1480	2110	2110.00	25.61	0	-14	2130	2120	2110	2100	2090	2115	2095	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.24	2050	20241119	2.93	6070	-65.24	20240422	2050	2.93	20241119	6070	-65.24	20240422	2050	2.93	20241119	0.00	N	474930	100	3 억		927120	N	N	0	N	00	N
55	20241220	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	31650	15	0.24	2110	2110	2110	2740	1480	2110	2110.00	25.61	0	-14	2130	2120	2110	2100	2090	2115	2095	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.24	2050	20241119	2.93	6070	-65.24	20240422	2050	2.93	20241119	6070	-65.24	20240422	2050	2.93	20241119	0.00	N	474930	100	3 억		927120	N	N	0	N	00	N
56	20241220	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	31650	15	0.24	2110	2110	2110	2740	1480	2110	2110.00	25.61	0	-14	2130	2120	2110	2100	2090	2115	2095	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.24	2050	20241119	2.93	6070	-65.24	20240422	2050	2.93	20241119	6070	-65.24	20240422	2050	2.93	20241119	0.00	N	474930	100	3 억		927120	N	N	0	N	00	N
57	20241220	091348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	25.61	0	0	2130	2120	2110	2100	2090	2115	2095	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.24	2050	20241119	2.93	6070	-65.24	20240422	2050	2.93	20241119	6070	-65.24	20240422	2050	2.93	20241119	0.00	N	474930	100	3 억		927120	N	N	0	N	00	N
58	20241219	161340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	13186880	6246	274.55	2120	2120	2100	2755	1485	2120	2111.25	25.61	0	-76	2190	2155	2115	2080	2040	2172	2097	4	635	100	1480	5	1	3620000	76	0.00	0.00	12	0.17	0.00	0.00	6070	20240422	-65.24	2050	20241119	2.93	6070	-65.24	20240422	2050	2.93	20241119	6070	-65.24	20240422	2050	2.93	20241119	0.00	N	474930	100	3 억		927198	N	N	0	N	00	N
59	20241219	151340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	13178440	6242	274.37	2120	2120	2100	2755	1485	2120	2111.25	25.61	0	-76	2190	2155	2115	2080	2040	2172	2097	4	635	100	1480	5	1	3620000	76	0.00	0.00	12	0.17	0.00	0.00	6070	20240422	-65.24	2050	20241119	2.93	6070	-65.24	20240422	2050	2.93	20241119	6070	-65.24	20240422	2050	2.93	20241119	0.00	N	474930	100	3 억		927198	N	N	0	N	00	N
60	20241219	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	13136240	6222	273.49	2120	2120	2100	2755	1485	2120	2111.26	25.61	0	-76	2190	2155	2115	2080	2040	2172	2097	4	635	100	1480	5	1	3620000	76	0.00	0.00	12	0.17	0.00	0.00	6070	20240422	-65.32	2050	20241119	2.68	6070	-65.32	20240422	2050	2.68	20241119	6070	-65.32	20240422	2050	2.68	20241119	0.00	N	474930	100	3 억		927198	N	N	0	N	00	N
61	20241219	131341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	13132030	6220	273.41	2120	2120	2100	2755	1485	2120	2111.26	25.61	0	-78	2190	2155	2115	2080	2040	2172	2097	4	635	100	1480	5	1	3620000	76	0.00	0.00	12	0.17	0.00	0.00	6070	20240422	-65.40	2050	20241119	2.44	6070	-65.40	20240422	2050	2.44	20241119	6070	-65.40	20240422	2050	2.44	20241119	0.00	N	474930	100	3 억		927198	N	N	0	N	00	N
62	20241219	121343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	13054330	6183	271.78	2120	2120	2100	2755	1485	2120	2111.33	25.61	0	-78	2190	2155	2115	2080	2040	2172	2097	4	635	100	1480	5	1	3620000	76	0.00	0.00	12	0.17	0.00	0.00	6070	20240422	-65.24	2050	20241119	2.93	6070	-65.24	20240422	2050	2.93	20241119	6070	-65.24	20240422	2050	2.93	20241119	0.00	N	474930	100	3 억		927198	N	N	0	N	00	N
63	20241219	111340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	2204350	1040	45.71	2120	2120	2100	2755	1485	2120	2119.57	25.61	0	-10	2190	2155	2115	2080	2040	2172	2097	4	635	100	1480	5	1	3620000	76	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-65.40	2050	20241119	2.44	6070	-65.40	20240422	2050	2.44	20241119	6070	-65.40	20240422	2050	2.44	20241119	0.00	N	474930	100	3 억		927198	N	N	0	N	00	N
64	20241219	101333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	2162300	1020	44.84	2120	2120	2110	2755	1485	2120	2119.90	25.61	0	-10	2190	2155	2115	2080	2040	2172	2097	4	635	100	1480	5	1	3620000	76	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-65.24	2050	20241119	2.93	6070	-65.24	20240422	2050	2.93	20241119	6070	-65.24	20240422	2050	2.93	20241119	0.00	N	474930	100	3 억		927198	N	N	0	N	00	N
65	20241219	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	25.61	0	0	2190	2155	2115	2080	2040	2172	2097	4	635	100	1480	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.07	2050	20241119	3.41	6070	-65.07	20240422	2050	3.41	20241119	6070	-65.07	20240422	2050	3.41	20241119	0.00	N	474930	100	3 억		927198	N	N	0	N	00	N
66	20241218	161335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	45	2	2.17	4826215	2275	55.43	2075	2150	2075	2695	1455	2075	2121.41	25.61	0	1801	2078	2076	2073	2071	2068	2077	2072	4	620	100	1450	5	1	3620000	77	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-65.07	2050	20241119	3.41	6070	-65.07	20240422	2050	3.41	20241119	6070	-65.07	20240422	2050	3.41	20241119	0.00	N	474930	100	3 억		927210	N	N	0	N	00	N
67	20241218	151340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	45	2	2.17	4788055	2257	55.00	2075	2150	2075	2695	1455	2075	2121.42	25.61	0	1783	2078	2076	2073	2071	2068	2077	2072	4	620	100	1450	5	1	3620000	77	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-65.07	2050	20241119	3.41	6070	-65.07	20240422	2050	3.41	20241119	6070	-65.07	20240422	2050	3.41	20241119	0.00	N	474930	100	3 억		927210	N	N	0	N	00	N
68	20241218	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	50	2	2.41	3716175	1751	42.67	2075	2150	2075	2695	1455	2075	2122.32	25.61	0	1350	2078	2076	2073	2071	2068	2077	2072	4	620	100	1450	5	1	3620000	77	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-64.99	2050	20241119	3.66	6070	-64.99	20240422	2050	3.66	20241119	6070	-64.99	20240422	2050	3.66	20241119	0.00	N	474930	100	3 억		927210	N	N	0	N	00	N
69	20241218	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	55	2	2.65	2841260	1339	32.63	2075	2150	2075	2695	1455	2075	2121.93	25.61	0	978	2078	2076	2073	2071	2068	2077	2072	4	620	100	1450	5	1	3620000	77	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-64.91	2050	20241119	3.90	6070	-64.91	20240422	2050	3.90	20241119	6070	-64.91	20240422	2050	3.90	20241119	0.00	N	474930	100	3 억		927210	N	N	0	N	00	N
70	20241218	121331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	55	2	2.65	1974350	932	22.71	2075	2150	2075	2695	1455	2075	2118.40	25.61	0	571	2078	2076	2073	2071	2068	2077	2072	4	620	100	1450	5	1	3620000	77	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-64.91	2050	20241119	3.90	6070	-64.91	20240422	2050	3.90	20241119	6070	-64.91	20240422	2050	3.90	20241119	0.00	N	474930	100	3 억		927210	N	N	0	N	00	N
71	20241218	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	40	2	1.93	986145	468	11.40	2075	2150	2075	2695	1455	2075	2107.15	25.61	0	224	2078	2076	2073	2071	2068	2077	2072	4	620	100	1450	5	1	3620000	77	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.16	2050	20241119	3.17	6070	-65.16	20240422	2050	3.17	20241119	6070	-65.16	20240422	2050	3.17	20241119	0.00	N	474930	100	3 억		927210	N	N	0	N	00	N
72	20241218	101339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	65	2	3.13	38335	18	0.44	2075	2150	2075	2695	1455	2075	2129.72	25.61	0	-10	2078	2076	2073	2071	2068	2077	2072	4	620	100	1450	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.74	2050	20241119	4.39	6070	-64.74	20240422	2050	4.39	20241119	6070	-64.74	20240422	2050	4.39	20241119	0.00	N	474930	100	3 억		927210	N	N	0	N	00	N
73	20241218	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	6225	3	0.07	2075	2075	2075	2695	1455	2075	2075.00	25.61	0	0	2078	2076	2073	2071	2068	2077	2072	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.82	2050	20241119	1.22	6070	-65.82	20240422	2050	1.22	20241119	6070	-65.82	20240422	2050	1.22	20241119	0.00	N	474930	100	3 억		927210	N	N	0	N	00	N
74	20241217	161333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	8513925	4104	172.73	2075	2075	2070	2710	1460	2085	2074.54	25.61	0	-25	2111	2097	2076	2062	2041	2105	2070	4	625	100	1450	5	1	3620000	75	0.00	0.00	12	0.11	0.00	0.00	6070	20240422	-65.82	2050	20241119	1.22	6070	-65.82	20240422	2050	1.22	20241119	6070	-65.82	20240422	2050	1.22	20241119	0.00	N	474930	100	3 억		927235	N	N	0	N	00	N
75	20241217	151338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	3216450	1551	65.28	2075	2075	2070	2710	1460	2085	2073.79	25.61	0	-25	2111	2097	2076	2062	2041	2105	2070	4	625	100	1450	5	1	3620000	75	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-65.82	2050	20241119	1.22	6070	-65.82	20240422	2050	1.22	20241119	6070	-65.82	20240422	2050	1.22	20241119	0.00	N	474930	100	3 억		927235	N	N	0	N	00	N
76	20241217	141329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	2492405	1202	50.59	2075	2075	2070	2710	1460	2085	2073.55	25.61	0	-25	2111	2097	2076	2062	2041	2105	2070	4	625	100	1450	5	1	3620000	75	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-65.82	2050	20241119	1.22	6070	-65.82	20240422	2050	1.22	20241119	6070	-65.82	20240422	2050	1.22	20241119	0.00	N	474930	100	3 억		927235	N	N	0	N	00	N
77	20241217	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	2492405	1202	50.59	2075	2075	2070	2710	1460	2085	2073.55	25.61	0	-25	2111	2097	2076	2062	2041	2105	2070	4	625	100	1450	5	1	3620000	75	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-65.82	2050	20241119	1.22	6070	-65.82	20240422	2050	1.22	20241119	6070	-65.82	20240422	2050	1.22	20241119	0.00	N	474930	100	3 억		927235	N	N	0	N	00	N
78	20241217	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	1829505	882	37.12	2075	2075	2070	2710	1460	2085	2074.27	25.61	0	-5	2111	2097	2076	2062	2041	2105	2070	4	625	100	1450	5	1	3620000	75	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.90	2050	20241119	0.98	6070	-65.90	20240422	2050	0.98	20241119	6070	-65.90	20240422	2050	0.98	20241119	0.00	N	474930	100	3 억		927235	N	N	0	N	00	N
79	20241217	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	1829505	882	37.12	2075	2075	2070	2710	1460	2085	2074.27	25.61	0	-5	2111	2097	2076	2062	2041	2105	2070	4	625	100	1450	5	1	3620000	75	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.90	2050	20241119	0.98	6070	-65.90	20240422	2050	0.98	20241119	6070	-65.90	20240422	2050	0.98	20241119	0.00	N	474930	100	3 억		927235	N	N	0	N	00	N
80	20241217	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	246885	119	5.01	2075	2075	2070	2710	1460	2085	2074.66	25.61	0	-5	2111	2097	2076	2062	2041	2105	2070	4	625	100	1450	5	1	3620000	75	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.82	2050	20241119	1.22	6070	-65.82	20240422	2050	1.22	20241119	6070	-65.82	20240422	2050	1.22	20241119	0.00	N	474930	100	3 억		927235	N	N	0	N	00	N
81	20241217	091336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	25.61	0	0	2111	2097	2076	2062	2041	2105	2070	4	625	100	1450	5	1	3620000	75	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.65	2050	20241119	1.71	6070	-65.65	20240422	2050	1.71	20241119	6070	-65.65	20240422	2050	1.71	20241119	0.00	N	474930	100	3 억		927235	N	N	0	N	00	N
82	20241216	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	30	2	1.46	4951860	2376	19.18	2055	2090	2055	2670	1440	2055	2084.12	25.61	0	-2	2148	2101	2078	2031	2008	2090	2020	4	615	100	1430	5	1	3620000	75	0.00	0.00	12	0.07	0.00	0.00	6070	20240422	-65.65	2050	20241119	1.71	6070	-65.65	20240422	2050	1.71	20241119	6070	-65.65	20240422	2050	1.71	20241119	0.00	N	474930	100	3 억		927237	N	N	0	N	00	N
83	20241216	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	25	2	1.22	4949775	2375	19.17	2055	2090	2055	2670	1440	2055	2084.12	25.61	0	-2	2148	2101	2078	2031	2008	2090	2020	4	615	100	1430	5	1	3620000	75	0.00	0.00	12	0.07	0.00	0.00	6070	20240422	-65.73	2050	20241119	1.46	6070	-65.73	20240422	2050	1.46	20241119	6070	-65.73	20240422	2050	1.46	20241119	0.00	N	474930	100	3 억		927237	N	N	0	N	00	N
84	20241216	141333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	30	2	1.46	4872640	2338	18.87	2055	2090	2055	2670	1440	2055	2084.11	25.61	0	0	2148	2101	2078	2031	2008	2090	2020	4	615	100	1430	5	1	3620000	75	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-65.65	2050	20241119	1.71	6070	-65.65	20240422	2050	1.71	20241119	6070	-65.65	20240422	2050	1.71	20241119	0.00	N	474930	100	3 억		927237	N	N	0	N	00	N
85	20241216	131335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	30	2	1.46	3690445	1771	14.29	2055	2090	2055	2670	1440	2055	2083.82	25.61	0	0	2148	2101	2078	2031	2008	2090	2020	4	615	100	1430	5	1	3620000	75	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-65.65	2050	20241119	1.71	6070	-65.65	20240422	2050	1.71	20241119	6070	-65.65	20240422	2050	1.71	20241119	0.00	N	474930	100	3 억		927237	N	N	0	N	00	N
86	20241216	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	30	2	1.46	425355	205	1.65	2055	2090	2055	2670	1440	2055	2074.90	25.61	0	0	2148	2101	2078	2031	2008	2090	2020	4	615	100	1430	5	1	3620000	75	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.65	2050	20241119	1.71	6070	-65.65	20240422	2050	1.71	20241119	6070	-65.65	20240422	2050	1.71	20241119	0.00	N	474930	100	3 억		927237	N	N	0	N	00	N
87	20241216	111332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	30	2	1.46	425355	205	1.65	2055	2090	2055	2670	1440	2055	2074.90	25.61	0	0	2148	2101	2078	2031	2008	2090	2020	4	615	100	1430	5	1	3620000	75	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.65	2050	20241119	1.71	6070	-65.65	20240422	2050	1.71	20241119	6070	-65.65	20240422	2050	1.71	20241119	0.00	N	474930	100	3 억		927237	N	N	0	N	00	N
88	20241216	101334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	392160	189	1.53	2055	2090	2055	2670	1440	2055	2074.92	25.61	0	0	2148	2101	2078	2031	2008	2090	2020	4	615	100	1430	5	1	3620000	75	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-66.06	2050	20241119	0.49	6070	-66.06	20240422	2050	0.49	20241119	6070	-66.06	20240422	2050	0.49	20241119	0.00	N	474930	100	3 억		927237	N	N	0	N	00	N
89	20241216	091334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	34935	17	0.14	2055	2055	2055	2670	1440	2055	2055.00	25.61	0	0	2148	2101	2078	2031	2008	2090	2020	4	615	100	1430	5	1	3620000	74	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-66.14	2050	20241119	0.24	6070	-66.14	20240422	2050	0.24	20241119	6070	-66.14	20240422	2050	0.24	20241119	0.00	N	474930	100	3 억		927237	N	N	0	N	00	N
90	20241213	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	25534380	12387	124.16	2055	2125	2055	2675	1445	2060	2061.39	25.62	0	-232	2113	2086	2073	2046	2033	2080	2040	4	615	100	1440	5	1	3620000	74	0.00	0.00	12	0.34	0.00	0.00	6070	20240422	-66.14	2050	20241119	0.24	6070	-66.14	20240422	2050	0.24	20241119	6070	-66.14	20240422	2050	0.24	20241119	0.00	N	474930	100	3 억		927469	N	N	0	N	00	N
91	20241213	151330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	15	2	0.73	19371435	9388	94.10	2055	2125	2055	2675	1445	2060	2063.43	25.62	0	2701	2113	2086	2073	2046	2033	2080	2040	4	615	100	1440	5	1	3620000	75	0.00	0.00	12	0.26	0.00	0.00	6070	20240422	-65.82	2050	20241119	1.22	6070	-65.82	20240422	2050	1.22	20241119	6070	-65.82	20240422	2050	1.22	20241119	0.00	N	474930	100	3 억		927469	N	N	0	N	00	N
92	20241213	141329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	25	2	1.21	15155390	7352	73.69	2055	2125	2055	2675	1445	2060	2061.40	25.62	0	2832	2113	2086	2073	2046	2033	2080	2040	4	615	100	1440	5	1	3620000	75	0.00	0.00	12	0.20	0.00	0.00	6070	20240422	-65.65	2050	20241119	1.71	6070	-65.65	20240422	2050	1.71	20241119	6070	-65.65	20240422	2050	1.71	20241119	0.00	N	474930	100	3 억		927469	N	N	0	N	00	N
93	20241213	131331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	25	2	1.21	15155390	7352	73.69	2055	2125	2055	2675	1445	2060	2061.40	25.62	0	2832	2113	2086	2073	2046	2033	2080	2040	4	615	100	1440	5	1	3620000	75	0.00	0.00	12	0.20	0.00	0.00	6070	20240422	-65.65	2050	20241119	1.71	6070	-65.65	20240422	2050	1.71	20241119	6070	-65.65	20240422	2050	1.71	20241119	0.00	N	474930	100	3 억		927469	N	N	0	N	00	N
94	20241213	121330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	25	2	1.21	15155390	7352	73.69	2055	2125	2055	2675	1445	2060	2061.40	25.62	0	2832	2113	2086	2073	2046	2033	2080	2040	4	615	100	1440	5	1	3620000	75	0.00	0.00	12	0.20	0.00	0.00	6070	20240422	-65.65	2050	20241119	1.71	6070	-65.65	20240422	2050	1.71	20241119	6070	-65.65	20240422	2050	1.71	20241119	0.00	N	474930	100	3 억		927469	N	N	0	N	00	N
95	20241213	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	25	2	1.21	15155390	7352	73.69	2055	2125	2055	2675	1445	2060	2061.40	25.62	0	2832	2113	2086	2073	2046	2033	2080	2040	4	615	100	1440	5	1	3620000	75	0.00	0.00	12	0.20	0.00	0.00	6070	20240422	-65.65	2050	20241119	1.71	6070	-65.65	20240422	2050	1.71	20241119	6070	-65.65	20240422	2050	1.71	20241119	0.00	N	474930	100	3 억		927469	N	N	0	N	00	N
96	20241213	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	25	2	1.21	15155390	7352	73.69	2055	2125	2055	2675	1445	2060	2061.40	25.62	0	2832	2113	2086	2073	2046	2033	2080	2040	4	615	100	1440	5	1	3620000	75	0.00	0.00	12	0.20	0.00	0.00	6070	20240422	-65.65	2050	20241119	1.71	6070	-65.65	20240422	2050	1.71	20241119	6070	-65.65	20240422	2050	1.71	20241119	0.00	N	474930	100	3 억		927469	N	N	0	N	00	N
97	20241213	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	244555	119	1.19	2055	2060	2055	2675	1445	2060	2055.08	25.62	0	-15	2113	2086	2073	2046	2033	2080	2040	4	615	100	1440	5	1	3620000	75	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-66.06	2050	20241119	0.49	6070	-66.06	20240422	2050	0.49	20241119	6070	-66.06	20240422	2050	0.49	20241119	0.00	N	474930	100	3 억		927469	N	N	0	N	00	N
98	20241212	161326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	20802205	9977	1119.75	2075	2100	2060	2695	1455	2075	2085.02	25.62	0	8105	2168	2121	2098	2051	2028	2110	2040	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	0.28	0.00	0.00	6070	20240422	-66.06	2050	20241119	0.49	6070	-66.06	20240422	2050	0.49	20241119	6070	-66.06	20240422	2050	0.49	20241119	0.00	N	474930	100	3 억		927417	N	N	0	N	00	N
99	20241212	151321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	19111925	9160	1028.06	2075	2100	2075	2695	1455	2075	2086.45	25.62	0	8438	2168	2121	2098	2051	2028	2110	2040	4	620	100	1450	5	1	3620000	76	0.00	0.00	12	0.25	0.00	0.00	6070	20240422	-65.57	2050	20241119	1.95	6070	-65.57	20240422	2050	1.95	20241119	6070	-65.57	20240422	2050	1.95	20241119	0.00	N	474930	100	3 억		927417	N	N	0	N	00	N
100	20241212	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	12390485	5944	667.12	2075	2100	2075	2695	1455	2075	2084.54	25.62	0	5222	2168	2121	2098	2051	2028	2110	2040	4	620	100	1450	5	1	3620000	76	0.00	0.00	12	0.16	0.00	0.00	6070	20240422	-65.57	2050	20241119	1.95	6070	-65.57	20240422	2050	1.95	20241119	6070	-65.57	20240422	2050	1.95	20241119	0.00	N	474930	100	3 억		927417	N	N	0	N	00	N
101	20241212	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	10175090	4884	548.15	2075	2100	2075	2695	1455	2075	2083.35	25.62	0	4659	2168	2121	2098	2051	2028	2110	2040	4	620	100	1450	5	1	3620000	76	0.00	0.00	12	0.13	0.00	0.00	6070	20240422	-65.57	2050	20241119	1.95	6070	-65.57	20240422	2050	1.95	20241119	6070	-65.57	20240422	2050	1.95	20241119	0.00	N	474930	100	3 억		927417	N	N	0	N	00	N
102	20241212	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	10152100	4873	546.91	2075	2100	2075	2695	1455	2075	2083.34	25.62	0	4659	2168	2121	2098	2051	2028	2110	2040	4	620	100	1450	5	1	3620000	76	0.00	0.00	12	0.13	0.00	0.00	6070	20240422	-65.57	2050	20241119	1.95	6070	-65.57	20240422	2050	1.95	20241119	6070	-65.57	20240422	2050	1.95	20241119	0.00	N	474930	100	3 억		927417	N	N	0	N	00	N
103	20241212	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	10047600	4823	541.30	2075	2100	2075	2695	1455	2075	2083.27	25.62	0	4659	2168	2121	2098	2051	2028	2110	2040	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	0.13	0.00	0.00	6070	20240422	-65.65	2050	20241119	1.71	6070	-65.65	20240422	2050	1.71	20241119	6070	-65.65	20240422	2050	1.71	20241119	0.00	N	474930	100	3 억		927417	N	N	0	N	00	N
104	20241212	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	5831730	2801	314.37	2075	2100	2075	2695	1455	2075	2082.02	25.62	0	2637	2168	2121	2098	2051	2028	2110	2040	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	0.08	0.00	0.00	6070	20240422	-65.65	2050	20241119	1.71	6070	-65.65	20240422	2050	1.71	20241119	6070	-65.65	20240422	2050	1.71	20241119	0.00	N	474930	100	3 억		927417	N	N	0	N	00	N
105	20241212	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	25.62	0	0	2168	2121	2098	2051	2028	2110	2040	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.82	2050	20241119	1.22	6070	-65.82	20240422	2050	1.22	20241119	6070	-65.82	20240422	2050	1.22	20241119	0.00	N	474930	100	3 억		927417	N	N	0	N	00	N
106	20241211	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	1859835	891	65.81	2080	2145	2075	2700	1460	2080	2087.36	25.62	0	-8	2120	2100	2080	2060	2040	2110	2070	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.82	2050	20241119	1.22	6070	-65.82	20240422	2050	1.22	20241119	6070	-65.82	20240422	2050	1.22	20241119	0.00	N	474930	100	3 억		927425	N	N	0	N	00	N
107	20241211	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	1492550	714	52.73	2080	2145	2080	2700	1460	2080	2090.41	25.62	0	-8	2120	2100	2080	2060	2040	2110	2070	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.73	2050	20241119	1.46	6070	-65.73	20240422	2050	1.46	20241119	6070	-65.73	20240422	2050	1.46	20241119	0.00	N	474930	100	3 억		927425	N	N	0	N	00	N
108	20241211	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	1486300	711	52.51	2080	2145	2080	2700	1460	2080	2090.44	25.62	0	-9	2120	2100	2080	2060	2040	2110	2070	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.65	2050	20241119	1.71	6070	-65.65	20240422	2050	1.71	20241119	6070	-65.65	20240422	2050	1.71	20241119	0.00	N	474930	100	3 억		927425	N	N	0	N	00	N
109	20241211	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	1486300	711	52.51	2080	2145	2080	2700	1460	2080	2090.44	25.62	0	-9	2120	2100	2080	2060	2040	2110	2070	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.65	2050	20241119	1.71	6070	-65.65	20240422	2050	1.71	20241119	6070	-65.65	20240422	2050	1.71	20241119	0.00	N	474930	100	3 억		927425	N	N	0	N	00	N
110	20241211	121325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	1382050	661	48.82	2080	2145	2080	2700	1460	2080	2090.85	25.62	0	-9	2120	2100	2080	2060	2040	2110	2070	4	620	100	1450	5	1	3620000	76	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.49	2050	20241119	2.20	6070	-65.49	20240422	2050	2.20	20241119	6070	-65.49	20240422	2050	2.20	20241119	0.00	N	474930	100	3 억		927425	N	N	0	N	00	N
111	20241211	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	1379955	660	48.74	2080	2145	2080	2700	1460	2080	2090.84	25.62	0	-9	2120	2100	2080	2060	2040	2110	2070	4	620	100	1450	5	1	3620000	76	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.49	2050	20241119	2.20	6070	-65.49	20240422	2050	2.20	20241119	6070	-65.49	20240422	2050	2.20	20241119	0.00	N	474930	100	3 억		927425	N	N	0	N	00	N
112	20241211	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	1335975	639	47.19	2080	2145	2080	2700	1460	2080	2090.73	25.62	0	-9	2120	2100	2080	2060	2040	2110	2070	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.73	2050	20241119	1.46	6070	-65.73	20240422	2050	1.46	20241119	6070	-65.73	20240422	2050	1.46	20241119	0.00	N	474930	100	3 억		927425	N	N	0	N	00	N
113	20241211	091327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	4160	2	0.15	2080	2080	2080	2700	1460	2080	2080.00	25.62	0	0	2120	2100	2080	2060	2040	2110	2070	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.73	2050	20241119	1.46	6070	-65.73	20240422	2050	1.46	20241119	6070	-65.73	20240422	2050	1.46	20241119	0.00	N	474930	100	3 억		927425	N	N	0	N	00	N
114	20241210	161312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	20	2	0.97	2800245	1354	15.26	2060	2100	2060	2675	1445	2060	2068.13	25.62	0	1096	2100	2080	2070	2050	2040	2075	2045	4	615	100	1440	5	1	3620000	75	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-65.73	2050	20241119	1.46	6070	-65.73	20240422	2050	1.46	20241119	6070	-65.73	20240422	2050	1.46	20241119	0.00	N	474930	100	3 억		927315	N	N	0	N	00	N
115	20241210	151312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	20	2	0.97	2789845	1349	15.20	2060	2100	2060	2675	1445	2060	2068.08	25.62	0	1101	2100	2080	2070	2050	2040	2075	2045	4	615	100	1440	5	1	3620000	75	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-65.73	2050	20241119	1.46	6070	-65.73	20240422	2050	1.46	20241119	6070	-65.73	20240422	2050	1.46	20241119	0.00	N	474930	100	3 억		927315	N	N	0	N	00	N
116	20241210	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	25	2	1.21	2698325	1305	14.71	2060	2100	2060	2675	1445	2060	2067.68	25.62	0	1101	2100	2080	2070	2050	2040	2075	2045	4	615	100	1440	5	1	3620000	75	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-65.65	2050	20241119	1.71	6070	-65.65	20240422	2050	1.71	20241119	6070	-65.65	20240422	2050	1.71	20241119	0.00	N	474930	100	3 억		927315	N	N	0	N	00	N
117	20241210	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	289685	140	1.58	2060	2100	2060	2675	1445	2060	2069.18	25.62	0	95	2100	2080	2070	2050	2040	2075	2045	4	615	100	1440	5	1	3620000	75	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.98	2050	20241119	0.73	6070	-65.98	20240422	2050	0.73	20241119	6070	-65.98	20240422	2050	0.73	20241119	0.00	N	474930	100	3 억		927315	N	N	0	N	00	N
118	20241210	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	289685	140	1.58	2060	2100	2060	2675	1445	2060	2069.18	25.62	0	95	2100	2080	2070	2050	2040	2075	2045	4	615	100	1440	5	1	3620000	75	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.98	2050	20241119	0.73	6070	-65.98	20240422	2050	0.73	20241119	6070	-65.98	20240422	2050	0.73	20241119	0.00	N	474930	100	3 억		927315	N	N	0	N	00	N
119	20241210	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	15	2	0.73	64500	31	0.35	2060	2100	2060	2675	1445	2060	2080.65	25.62	0	6	2100	2080	2070	2050	2040	2075	2045	4	615	100	1440	5	1	3620000	75	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.82	2050	20241119	1.22	6070	-65.82	20240422	2050	1.22	20241119	6070	-65.82	20240422	2050	1.22	20241119	0.00	N	474930	100	3 억		927315	N	N	0	N	00	N
120	20241210	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	40	2	1.94	31300	15	0.17	2060	2100	2060	2675	1445	2060	2086.67	25.62	0	0	2100	2080	2070	2050	2040	2075	2045	4	615	100	1440	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.40	2050	20241119	2.44	6070	-65.40	20240422	2050	2.44	20241119	6070	-65.40	20240422	2050	2.44	20241119	0.00	N	474930	100	3 억		927315	N	N	0	N	00	N
121	20241210	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	25.62	0	0	2100	2080	2070	2050	2040	2075	2045	4	615	100	1440	5	1	3620000	75	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-66.06	2050	20241119	0.49	6070	-66.06	20240422	2050	0.49	20241119	6070	-66.06	20240422	2050	0.49	20241119	0.00	N	474930	100	3 억		927315	N	N	0	N	00	N
122	20241209	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	18316560	8873	85.71	2060	2090	2060	2700	1460	2080	2064.30	25.62	0	-208	2120	2100	2080	2060	2040	2110	2070	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	0.25	0.00	0.00	6070	20240422	-66.06	2050	20241119	0.49	6070	-66.06	20240422	2050	0.49	20241119	6070	-66.06	20240422	2050	0.49	20241119	0.00	N	474930	100	3 억		927523	N	N	0	N	00	N
123	20241209	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	17129980	8297	80.15	2060	2090	2060	2700	1460	2080	2064.60	25.62	0	-5	2120	2100	2080	2060	2040	2110	2070	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	0.23	0.00	0.00	6070	20240422	-66.06	2050	20241119	0.49	6070	-66.06	20240422	2050	0.49	20241119	6070	-66.06	20240422	2050	0.49	20241119	0.00	N	474930	100	3 억		927523	N	N	0	N	00	N
124	20241209	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	15527300	7519	72.63	2060	2090	2060	2700	1460	2080	2065.08	25.62	0	-5	2120	2100	2080	2060	2040	2110	2070	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	0.21	0.00	0.00	6070	20240422	-66.06	2050	20241119	0.49	6070	-66.06	20240422	2050	0.49	20241119	6070	-66.06	20240422	2050	0.49	20241119	0.00	N	474930	100	3 억		927523	N	N	0	N	00	N
125	20241209	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	409000	198	1.91	2060	2090	2060	2700	1460	2080	2065.66	25.62	0	-5	2120	2100	2080	2060	2040	2110	2070	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.82	2050	20241119	1.22	6070	-65.82	20240422	2050	1.22	20241119	6070	-65.82	20240422	2050	1.22	20241119	0.00	N	474930	100	3 억		927523	N	N	0	N	00	N
126	20241209	121308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	406925	197	1.90	2060	2090	2060	2700	1460	2080	2065.61	25.62	0	-5	2120	2100	2080	2060	2040	2110	2070	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.82	2050	20241119	1.22	6070	-65.82	20240422	2050	1.22	20241119	6070	-65.82	20240422	2050	1.22	20241119	0.00	N	474930	100	3 억		927523	N	N	0	N	00	N
127	20241209	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	363350	176	1.70	2060	2090	2060	2700	1460	2080	2064.49	25.62	0	-5	2120	2100	2080	2060	2040	2110	2070	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.82	2050	20241119	1.22	6070	-65.82	20240422	2050	1.22	20241119	6070	-65.82	20240422	2050	1.22	20241119	0.00	N	474930	100	3 억		927523	N	N	0	N	00	N
128	20241209	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	350875	170	1.64	2060	2090	2060	2700	1460	2080	2063.97	25.62	0	-5	2120	2100	2080	2060	2040	2110	2070	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.73	2050	20241119	1.46	6070	-65.73	20240422	2050	1.46	20241119	6070	-65.73	20240422	2050	1.46	20241119	0.00	N	474930	100	3 억		927523	N	N	0	N	00	N
129	20241209	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	226600	110	1.06	2060	2060	2060	2700	1460	2080	2060.00	25.62	0	0	2120	2100	2080	2060	2040	2110	2070	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-66.06	2050	20241119	0.49	6070	-66.06	20240422	2050	0.49	20241119	6070	-66.06	20240422	2050	0.49	20241119	0.00	N	474930	100	3 억		927523	N	N	0	N	00	N
130	20241206	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	21455025	10352	21.06	2070	2100	2060	2690	1450	2070	2072.55	25.62	0	29	2156	2112	2091	2047	2026	2102	2037	4	620	100	1440	5	1	3620000	75	0.00	0.00	12	0.29	0.00	0.00	6070	20240422	-65.73	2050	20241119	1.46	6070	-65.73	20240422	2050	1.46	20241119	6070	-65.73	20240422	2050	1.46	20241119	0.00	N	474930	100	3 억		927494	N	N	0	N	00	N
131	20241206	151302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	20256485	9773	19.89	2070	2100	2060	2690	1450	2070	2072.70	25.62	0	29	2156	2112	2091	2047	2026	2102	2037	4	620	100	1440	5	1	3620000	75	0.00	0.00	12	0.27	0.00	0.00	6070	20240422	-65.98	2050	20241119	0.73	6070	-65.98	20240422	2050	0.73	20241119	6070	-65.98	20240422	2050	0.73	20241119	0.00	N	474930	100	3 억		927494	N	N	0	N	00	N
132	20241206	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	19036700	9183	18.69	2070	2100	2060	2690	1450	2070	2073.04	25.62	0	-8	2156	2112	2091	2047	2026	2102	2037	4	620	100	1440	5	1	3620000	75	0.00	0.00	12	0.25	0.00	0.00	6070	20240422	-65.90	2050	20241119	0.98	6070	-65.90	20240422	2050	0.98	20241119	6070	-65.90	20240422	2050	0.98	20241119	0.00	N	474930	100	3 억		927494	N	N	0	N	00	N
133	20241206	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	18846260	9091	18.50	2070	2100	2060	2690	1450	2070	2073.07	25.62	0	-8	2156	2112	2091	2047	2026	2102	2037	4	620	100	1440	5	1	3620000	75	0.00	0.00	12	0.25	0.00	0.00	6070	20240422	-65.82	2050	20241119	1.22	6070	-65.82	20240422	2050	1.22	20241119	6070	-65.82	20240422	2050	1.22	20241119	0.00	N	474930	100	3 억		927494	N	N	0	N	00	N
134	20241206	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	18676110	9009	18.33	2070	2100	2060	2690	1450	2070	2073.05	25.62	0	-8	2156	2112	2091	2047	2026	2102	2037	4	620	100	1440	5	1	3620000	75	0.00	0.00	12	0.25	0.00	0.00	6070	20240422	-65.82	2050	20241119	1.22	6070	-65.82	20240422	2050	1.22	20241119	6070	-65.82	20240422	2050	1.22	20241119	0.00	N	474930	100	3 억		927494	N	N	0	N	00	N
135	20241206	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	17407575	8395	17.08	2070	2100	2060	2690	1450	2070	2073.56	25.62	0	-60	2156	2112	2091	2047	2026	2102	2037	4	620	100	1440	5	1	3620000	75	0.00	0.00	12	0.23	0.00	0.00	6070	20240422	-65.98	2050	20241119	0.73	6070	-65.98	20240422	2050	0.73	20241119	6070	-65.98	20240422	2050	0.73	20241119	0.00	N	474930	100	3 억		927494	N	N	0	N	00	N
136	20241206	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	30	2	1.45	9258250	4451	9.06	2070	2100	2070	2690	1450	2070	2080.04	25.62	0	0	2156	2112	2091	2047	2026	2102	2037	4	620	100	1440	5	1	3620000	76	0.00	0.00	12	0.12	0.00	0.00	6070	20240422	-65.40	2050	20241119	2.44	6070	-65.40	20240422	2050	2.44	20241119	6070	-65.40	20240422	2050	2.44	20241119	0.00	N	474930	100	3 억		927494	N	N	0	N	00	N
137	20241206	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	3556770	1710	3.48	2070	2080	2070	2690	1450	2070	2079.98	25.62	0	0	2156	2112	2091	2047	2026	2102	2037	4	620	100	1440	5	1	3620000	75	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-65.73	2050	20241119	1.46	6070	-65.73	20240422	2050	1.46	20241119	6070	-65.73	20240422	2050	1.46	20241119	0.00	N	474930	100	3 억		927494	N	N	0	N	00	N
138	20241205	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	102114785	49144	957.23	2070	2135	2070	2700	1460	2080	2078.88	25.61	0	541	2103	2091	2078	2066	2053	2092	2067	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	1.36	0.00	0.00	6070	20240422	-65.90	2050	20241119	0.98	6070	-65.90	20240422	2050	0.98	20241119	6070	-65.90	20240422	2050	0.98	20241119	0.00	N	474930	100	3 억		926953	N	N	0	N	00	N
139	20241205	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	89312715	42961	836.79	2070	2135	2070	2700	1460	2080	2078.93	25.61	0	542	2103	2091	2078	2066	2053	2092	2067	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	1.19	0.00	0.00	6070	20240422	-65.73	2050	20241119	1.46	6070	-65.73	20240422	2050	1.46	20241119	6070	-65.73	20240422	2050	1.46	20241119	0.00	N	474930	100	3 억		926953	N	N	0	N	00	N
140	20241205	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	82552715	39711	773.49	2070	2135	2070	2700	1460	2080	2078.84	25.61	0	1045	2103	2091	2078	2066	2053	2092	2067	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	1.10	0.00	0.00	6070	20240422	-65.73	2050	20241119	1.46	6070	-65.73	20240422	2050	1.46	20241119	6070	-65.73	20240422	2050	1.46	20241119	0.00	N	474930	100	3 억		926953	N	N	0	N	00	N
141	20241205	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	75333035	36240	705.88	2070	2135	2070	2700	1460	2080	2078.73	25.61	0	2917	2103	2091	2078	2066	2053	2092	2067	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	1.00	0.00	0.00	6070	20240422	-65.73	2050	20241119	1.46	6070	-65.73	20240422	2050	1.46	20241119	6070	-65.73	20240422	2050	1.46	20241119	0.00	N	474930	100	3 억		926953	N	N	0	N	00	N
142	20241205	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	65028735	31286	609.39	2070	2135	2070	2700	1460	2080	2078.53	25.61	0	2917	2103	2091	2078	2066	2053	2092	2067	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	0.86	0.00	0.00	6070	20240422	-65.73	2050	20241119	1.46	6070	-65.73	20240422	2050	1.46	20241119	6070	-65.73	20240422	2050	1.46	20241119	0.00	N	474930	100	3 억		926953	N	N	0	N	00	N
143	20241205	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	57217880	27525	536.13	2070	2135	2070	2700	1460	2080	2078.76	25.61	0	2761	2103	2091	2078	2066	2053	2092	2067	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	0.76	0.00	0.00	6070	20240422	-65.82	2050	20241119	1.22	6070	-65.82	20240422	2050	1.22	20241119	6070	-65.82	20240422	2050	1.22	20241119	0.00	N	474930	100	3 억		926953	N	N	0	N	00	N
144	20241205	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	29622070	14242	277.41	2070	2135	2070	2700	1460	2080	2079.91	25.61	0	2564	2103	2091	2078	2066	2053	2092	2067	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	0.39	0.00	0.00	6070	20240422	-65.73	2050	20241119	1.46	6070	-65.73	20240422	2050	1.46	20241119	6070	-65.73	20240422	2050	1.46	20241119	0.00	N	474930	100	3 억		926953	N	N	0	N	00	N
145	20241205	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	422280	204	3.97	2070	2070	2070	2700	1460	2080	2070.00	25.61	0	-29	2103	2091	2078	2066	2053	2092	2067	4	620	100	1450	5	1	3620000	75	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.90	2050	20241119	0.98	6070	-65.90	20240422	2050	0.98	20241119	6070	-65.90	20240422	2050	0.98	20241119	0.00	N	474930	100	3 억		926953	N	N	0	N	00	N
146	20241204	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	10634365	5134	136.72	2080	2090	2065	2715	1465	2090	2071.36	25.61	0	-41	2160	2125	2105	2070	2050	2115	2060	4	625	100	1460	5	1	3620000	75	0.00	0.00	12	0.14	0.00	0.00	6070	20240422	-65.73	2050	20241119	1.46	6070	-65.73	20240422	2050	1.46	20241119	6070	-65.73	20240422	2050	1.46	20241119	0.00	N	474930	100	3 억		926994	N	N	0	N	00	N
147	20241204	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	10634365	5134	136.72	2080	2090	2065	2715	1465	2090	2071.36	25.61	0	-41	2160	2125	2105	2070	2050	2115	2060	4	625	100	1460	5	1	3620000	75	0.00	0.00	12	0.14	0.00	0.00	6070	20240422	-65.73	2050	20241119	1.46	6070	-65.73	20240422	2050	1.46	20241119	6070	-65.73	20240422	2050	1.46	20241119	0.00	N	474930	100	3 억		926994	N	N	0	N	00	N
148	20241204	141216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	10519715	5079	135.26	2080	2090	2065	2715	1465	2090	2071.22	25.61	0	-36	2160	2125	2105	2070	2050	2115	2060	4	625	100	1460	5	1	3620000	75	0.00	0.00	12	0.14	0.00	0.00	6070	20240422	-65.73	2050	20241119	1.46	6070	-65.73	20240422	2050	1.46	20241119	6070	-65.73	20240422	2050	1.46	20241119	0.00	N	474930	100	3 억		926994	N	N	0	N	00	N
149	20241204	131209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	10488465	5064	134.86	2080	2090	2065	2715	1465	2090	2071.18	25.61	0	-35	2160	2125	2105	2070	2050	2115	2060	4	625	100	1460	5	1	3620000	75	0.00	0.00	12	0.14	0.00	0.00	6070	20240422	-65.73	2050	20241119	1.46	6070	-65.73	20240422	2050	1.46	20241119	6070	-65.73	20240422	2050	1.46	20241119	0.00	N	474930	100	3 억		926994	N	N	0	N	00	N
150	20241204	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	10469745	5055	134.62	2080	2090	2065	2715	1465	2090	2071.17	25.61	0	-35	2160	2125	2105	2070	2050	2115	2060	4	625	100	1460	5	1	3620000	75	0.00	0.00	12	0.14	0.00	0.00	6070	20240422	-65.73	2050	20241119	1.46	6070	-65.73	20240422	2050	1.46	20241119	6070	-65.73	20240422	2050	1.46	20241119	0.00	N	474930	100	3 억		926994	N	N	0	N	00	N
151	20241204	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	9373585	4528	120.59	2080	2090	2065	2715	1465	2090	2070.14	25.61	0	-11	2160	2125	2105	2070	2050	2115	2060	4	625	100	1460	5	1	3620000	75	0.00	0.00	12	0.13	0.00	0.00	6070	20240422	-65.73	2050	20241119	1.46	6070	-65.73	20240422	2050	1.46	20241119	6070	-65.73	20240422	2050	1.46	20241119	0.00	N	474930	100	3 억		926994	N	N	0	N	00	N
152	20241204	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	9369425	4526	120.53	2080	2090	2065	2715	1465	2090	2070.13	25.61	0	-11	2160	2125	2105	2070	2050	2115	2060	4	625	100	1460	5	1	3620000	75	0.00	0.00	12	0.13	0.00	0.00	6070	20240422	-65.73	2050	20241119	1.46	6070	-65.73	20240422	2050	1.46	20241119	6070	-65.73	20240422	2050	1.46	20241119	0.00	N	474930	100	3 억		926994	N	N	0	N	00	N
153	20241204	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	6240	3	0.08	2080	2080	2080	2715	1465	2090	2080.00	25.61	0	0	2160	2125	2105	2070	2050	2115	2060	4	625	100	1460	5	1	3620000	75	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.73	2050	20241119	1.46	6070	-65.73	20240422	2050	1.46	20241119	6070	-65.73	20240422	2050	1.46	20241119	0.00	N	474930	100	3 억		926994	N	N	0	N	00	N
154	20241203	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	7845720	3755	242.26	2140	2140	2085	2720	1470	2095	2089.41	25.61	0	10	2105	2100	2095	2090	2085	2097	2087	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.10	0.00	0.00	6070	20240422	-65.57	2050	20241119	1.95	6070	-65.57	20240422	2050	1.95	20241119	6070	-65.57	20240422	2050	1.95	20241119	0.00	N	474930	100	3 억		926984	N	N	0	N	00	N
155	20241203	151400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	7816455	3741	241.35	2140	2140	2085	2720	1470	2095	2089.40	25.61	0	14	2105	2100	2095	2090	2085	2097	2087	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.10	0.00	0.00	6070	20240422	-65.57	2050	20241119	1.95	6070	-65.57	20240422	2050	1.95	20241119	6070	-65.57	20240422	2050	1.95	20241119	0.00	N	474930	100	3 억		926984	N	N	0	N	00	N
156	20241203	141327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	7785080	3726	240.39	2140	2140	2085	2720	1470	2095	2089.39	25.61	0	19	2105	2100	2095	2090	2085	2097	2087	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.10	0.00	0.00	6070	20240422	-65.57	2050	20241119	1.95	6070	-65.57	20240422	2050	1.95	20241119	6070	-65.57	20240422	2050	1.95	20241119	0.00	N	474930	100	3 억		926984	N	N	0	N	00	N
157	20241203	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	3692885	1768	114.06	2140	2140	2085	2720	1470	2095	2088.74	25.61	0	19	2105	2100	2095	2090	2085	2097	2087	4	625	100	1460	5	1	3620000	75	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-65.65	2050	20241119	1.71	6070	-65.65	20240422	2050	1.71	20241119	6070	-65.65	20240422	2050	1.71	20241119	0.00	N	474930	100	3 억		926984	N	N	0	N	00	N
158	20241203	121350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	178595	85	5.48	2140	2140	2090	2720	1470	2095	2101.12	25.61	0	-26	2105	2100	2095	2090	2085	2097	2087	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.49	2050	20241119	2.20	6070	-65.49	20240422	2050	2.20	20241119	6070	-65.49	20240422	2050	2.20	20241119	0.00	N	474930	100	3 억		926984	N	N	0	N	00	N
159	20241203	111315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	178595	85	5.48	2140	2140	2090	2720	1470	2095	2101.12	25.61	0	-26	2105	2100	2095	2090	2085	2097	2087	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.49	2050	20241119	2.20	6070	-65.49	20240422	2050	2.20	20241119	6070	-65.49	20240422	2050	2.20	20241119	0.00	N	474930	100	3 억		926984	N	N	0	N	00	N
160	20241203	101303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	136695	65	4.19	2140	2140	2090	2720	1470	2095	2103.00	25.61	0	-26	2105	2100	2095	2090	2085	2097	2087	4	625	100	1460	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.40	2050	20241119	2.44	6070	-65.40	20240422	2050	2.44	20241119	6070	-65.40	20240422	2050	2.44	20241119	0.00	N	474930	100	3 억		926984	N	N	0	N	00	N
161	20241203	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	45	2	2.15	10700	5	0.32	2140	2140	2140	2720	1470	2095	2140.00	25.61	0	0	2105	2100	2095	2090	2085	2097	2087	4	625	100	1460	5	1	3620000	77	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.74	2050	20241119	4.39	6070	-64.74	20240422	2050	4.39	20241119	6070	-64.74	20240422	2050	4.39	20241119	0.00	N	474930	100	3 억		926984	N	N	0	N	00	N
162	20241202	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	3248310	1550	97.24	2100	2100	2090	2730	1470	2100	2095.68	25.61	0	26	2153	2126	2108	2081	2063	2117	2072	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-65.49	2050	20241119	2.20	6070	-65.49	20240422	2050	2.20	20241119	6070	-65.49	20240422	2050	2.20	20241119	0.00	N	474930	100	3 억		926958	N	N	0	N	00	N
163	20241202	151445	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	3248310	1550	97.24	2100	2100	2090	2730	1470	2100	2095.68	25.61	0	26	2153	2126	2108	2081	2063	2117	2072	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-65.49	2050	20241119	2.20	6070	-65.49	20240422	2050	2.20	20241119	6070	-65.49	20240422	2050	2.20	20241119	0.00	N	474930	100	3 억		926958	N	N	0	N	00	N
164	20241202	141341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	1193115	569	35.70	2100	2100	2090	2730	1470	2100	2096.86	25.61	0	26	2153	2126	2108	2081	2063	2117	2072	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-65.49	2050	20241119	2.20	6070	-65.49	20240422	2050	2.20	20241119	6070	-65.49	20240422	2050	2.20	20241119	0.00	N	474930	100	3 억		926958	N	N	0	N	00	N
165	20241202	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	1067440	509	31.93	2100	2100	2090	2730	1470	2100	2097.13	25.61	0	26	2153	2126	2108	2081	2063	2117	2072	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.49	2050	20241119	2.20	6070	-65.49	20240422	2050	2.20	20241119	6070	-65.49	20240422	2050	2.20	20241119	0.00	N	474930	100	3 억		926958	N	N	0	N	00	N
166	20241202	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	887320	423	26.54	2100	2100	2090	2730	1470	2100	2097.68	25.61	0	0	2153	2126	2108	2081	2063	2117	2072	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.57	2050	20241119	1.95	6070	-65.57	20240422	2050	1.95	20241119	6070	-65.57	20240422	2050	1.95	20241119	0.00	N	474930	100	3 억		926958	N	N	0	N	00	N
167	20241202	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	855920	408	25.60	2100	2100	2090	2730	1470	2100	2097.84	25.61	0	0	2153	2126	2108	2081	2063	2117	2072	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.49	2050	20241119	2.20	6070	-65.49	20240422	2050	2.20	20241119	6070	-65.49	20240422	2050	2.20	20241119	0.00	N	474930	100	3 억		926958	N	N	0	N	00	N
168	20241202	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	545950	260	16.31	2100	2100	2090	2730	1470	2100	2099.81	25.61	0	0	2153	2126	2108	2081	2063	2117	2072	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-65.40	2050	20241119	2.44	6070	-65.40	20240422	2050	2.44	20241119	6070	-65.40	20240422	2050	2.44	20241119	0.00	N	474930	100	3 억		926958	N	N	0	N	00	N
169	20241202	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	25.61	0	0	2153	2126	2108	2081	2063	2117	2072	4	630	100	1470	5	1	3620000	76	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-65.40	2050	20241119	2.44	6070	-65.40	20240422	2050	2.44	20241119	6070	-65.40	20240422	2050	2.44	20241119	0.00	N	474930	100	3 억		926958	N	N	0	N	00	N