KissMeData/475250/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	161435	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	21735575	10601	65.91	2075	2075	2040	2645	1425	2035	2050.33	0.22	38	38	2115	2075	2050	2010	1985	2062	1997	4	610	100	1420	5	1	3700000	76	0.00	0.00	12	0.29	0.00	0.00	5200	20240424	-60.67	2000	20241224	2.25	5200	-60.67	20240424	2000	2.25	20241224	5200	-60.67	20240424	2000	2.25	20241224	0.00	N	475250	100	3 억		8179	N	N	0	N	00	N
3	20241231	151417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	21735575	10601	65.91	2075	2075	2040	2645	1425	2035	2050.33	0.22	38	38	2115	2075	2050	2010	1985	2062	1997	4	610	100	1420	5	1	3700000	76	0.00	0.00	12	0.29	0.00	0.00	5200	20240424	-60.67	2000	20241224	2.25	5200	-60.67	20240424	2000	2.25	20241224	5200	-60.67	20240424	2000	2.25	20241224	0.00	N	475250	100	3 억		8179	N	N	0	N	00	N
4	20241231	141426	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	21735575	10601	65.91	2075	2075	2040	2645	1425	2035	2050.33	0.22	38	38	2115	2075	2050	2010	1985	2062	1997	4	610	100	1420	5	1	3700000	76	0.00	0.00	12	0.29	0.00	0.00	5200	20240424	-60.67	2000	20241224	2.25	5200	-60.67	20240424	2000	2.25	20241224	5200	-60.67	20240424	2000	2.25	20241224	0.00	N	475250	100	3 억		8179	N	N	0	N	00	N
5	20241231	131434	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	21735575	10601	65.91	2075	2075	2040	2645	1425	2035	2050.33	0.22	38	38	2115	2075	2050	2010	1985	2062	1997	4	610	100	1420	5	1	3700000	76	0.00	0.00	12	0.29	0.00	0.00	5200	20240424	-60.67	2000	20241224	2.25	5200	-60.67	20240424	2000	2.25	20241224	5200	-60.67	20240424	2000	2.25	20241224	0.00	N	475250	100	3 억		8179	N	N	0	N	00	N
6	20241231	121432	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	21735575	10601	65.91	2075	2075	2040	2645	1425	2035	2050.33	0.22	38	38	2115	2075	2050	2010	1985	2062	1997	4	610	100	1420	5	1	3700000	76	0.00	0.00	12	0.29	0.00	0.00	5200	20240424	-60.67	2000	20241224	2.25	5200	-60.67	20240424	2000	2.25	20241224	5200	-60.67	20240424	2000	2.25	20241224	0.00	N	475250	100	3 억		8179	N	N	0	N	00	N
7	20241231	111433	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	21735575	10601	65.91	2075	2075	2040	2645	1425	2035	2050.33	0.22	38	38	2115	2075	2050	2010	1985	2062	1997	4	610	100	1420	5	1	3700000	76	0.00	0.00	12	0.29	0.00	0.00	5200	20240424	-60.67	2000	20241224	2.25	5200	-60.67	20240424	2000	2.25	20241224	5200	-60.67	20240424	2000	2.25	20241224	0.00	N	475250	100	3 억		8179	N	N	0	N	00	N
8	20241231	101426	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	21735575	10601	65.91	2075	2075	2040	2645	1425	2035	2050.33	0.22	38	38	2115	2075	2050	2010	1985	2062	1997	4	610	100	1420	5	1	3700000	76	0.00	0.00	12	0.29	0.00	0.00	5200	20240424	-60.67	2000	20241224	2.25	5200	-60.67	20240424	2000	2.25	20241224	5200	-60.67	20240424	2000	2.25	20241224	0.00	N	475250	100	3 억		8179	N	N	0	N	00	N
9	20241231	091429	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	21735575	10601	65.91	2075	2075	2040	2645	1425	2035	2050.33	0.22	38	38	2115	2075	2050	2010	1985	2062	1997	4	610	100	1420	5	1	3700000	76	0.00	0.00	12	0.29	0.00	0.00	5200	20240424	-60.67	2000	20241224	2.25	5200	-60.67	20240424	2000	2.25	20241224	5200	-60.67	20240424	2000	2.25	20241224	0.00	N	475250	100	3 억		8179	N	N	0	N	00	N
10	20241230	161417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	21735575	10601	65.91	2075	2075	2040	2645	1425	2035	2050.33	0.22	0	38	2115	2075	2050	2010	1985	2062	1997	4	610	100	1420	5	1	3700000	76	0.00	0.00	12	0.29	0.00	0.00	5200	20240424	-60.67	2000	20241224	2.25	5200	-60.67	20240424	2000	2.25	20241224	5200	-60.67	20240424	2000	2.25	20241224	0.00	N	475250	100	3 억		8141	N	N	0	N	00	N
11	20241230	151429	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	15	2	0.74	21547410	10509	65.33	2075	2075	2040	2645	1425	2035	2050.38	0.22	0	38	2115	2075	2050	2010	1985	2062	1997	4	610	100	1420	5	1	3700000	76	0.00	0.00	12	0.28	0.00	0.00	5200	20240424	-60.58	2000	20241224	2.50	5200	-60.58	20240424	2000	2.50	20241224	5200	-60.58	20240424	2000	2.50	20241224	0.00	N	475250	100	3 억		8141	N	N	0	N	00	N
12	20241230	141428	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	237775	115	0.71	2075	2075	2040	2645	1425	2035	2067.61	0.22	0	-15	2115	2075	2050	2010	1985	2062	1997	4	610	100	1420	5	1	3700000	75	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-60.77	2000	20241224	2.00	5200	-60.77	20240424	2000	2.00	20241224	5200	-60.77	20240424	2000	2.00	20241224	0.00	N	475250	100	3 억		8141	N	N	0	N	00	N
13	20241230	131431	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	237775	115	0.71	2075	2075	2040	2645	1425	2035	2067.61	0.22	0	-15	2115	2075	2050	2010	1985	2062	1997	4	610	100	1420	5	1	3700000	75	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-60.77	2000	20241224	2.00	5200	-60.77	20240424	2000	2.00	20241224	5200	-60.77	20240424	2000	2.00	20241224	0.00	N	475250	100	3 억		8141	N	N	0	N	00	N
14	20241230	121424	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	237775	115	0.71	2075	2075	2040	2645	1425	2035	2067.61	0.22	0	-15	2115	2075	2050	2010	1985	2062	1997	4	610	100	1420	5	1	3700000	75	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-60.77	2000	20241224	2.00	5200	-60.77	20240424	2000	2.00	20241224	5200	-60.77	20240424	2000	2.00	20241224	0.00	N	475250	100	3 억		8141	N	N	0	N	00	N
15	20241230	111420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	40	2	1.97	10375	5	0.03	2075	2075	2075	2645	1425	2035	2075.00	0.22	0	-5	2115	2075	2050	2010	1985	2062	1997	4	610	100	1420	5	1	3700000	77	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-60.10	2000	20241224	3.75	5200	-60.10	20240424	2000	3.75	20241224	5200	-60.10	20240424	2000	3.75	20241224	0.00	N	475250	100	3 억		8141	N	N	0	N	00	N
16	20241230	101424	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	40	2	1.97	10375	5	0.03	2075	2075	2075	2645	1425	2035	2075.00	0.22	0	-5	2115	2075	2050	2010	1985	2062	1997	4	610	100	1420	5	1	3700000	77	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-60.10	2000	20241224	3.75	5200	-60.10	20240424	2000	3.75	20241224	5200	-60.10	20240424	2000	3.75	20241224	0.00	N	475250	100	3 억		8141	N	N	0	N	00	N
17	20241230	091429	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	0	0	0.00	0	0	0	2645	1425	2035	0.00	0.22	0	0	2115	2075	2050	2010	1985	2062	1997	4	610	100	1420	5	1	3700000	75	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-60.87	2000	20241224	1.75	5200	-60.87	20240424	2000	1.75	20241224	5200	-60.87	20240424	2000	1.75	20241224	0.00	N	475250	100	3 억		8141	N	N	0	N	00	N
18	20241227	161419	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-20	5	-0.97	32677830	16085	4266.58	2055	2090	2025	2670	1440	2055	2031.57	0.22	0	-137	2085	2070	2050	2035	2015	2077	2042	4	615	100	1430	5	1	3700000	75	0.00	0.00	12	0.43	0.00	0.00	5200	20240424	-60.87	2000	20241224	1.75	5200	-60.87	20240424	2000	1.75	20241224	5200	-60.87	20240424	2000	1.75	20241224	0.00	N	475250	100	3 억		8278	N	N	0	N	00	N
19	20241227	151420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-15	5	-0.73	32409210	15953	4231.56	2055	2090	2025	2670	1440	2055	2031.54	0.22	0	-5	2085	2070	2050	2035	2015	2077	2042	4	615	100	1430	5	1	3700000	75	0.00	0.00	12	0.43	0.00	0.00	5200	20240424	-60.77	2000	20241224	2.00	5200	-60.77	20240424	2000	2.00	20241224	5200	-60.77	20240424	2000	2.00	20241224	0.00	N	475250	100	3 억		8278	N	N	0	N	00	N
20	20241227	141422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	32376570	15937	4227.32	2055	2090	2025	2670	1440	2055	2031.53	0.22	0	-20	2085	2070	2050	2035	2015	2077	2042	4	615	100	1430	5	1	3700000	76	0.00	0.00	12	0.43	0.00	0.00	5200	20240424	-60.67	2000	20241224	2.25	5200	-60.67	20240424	2000	2.25	20241224	5200	-60.67	20240424	2000	2.25	20241224	0.00	N	475250	100	3 억		8278	N	N	0	N	00	N
21	20241227	131420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-30	5	-1.46	32154705	15828	4198.41	2055	2090	2025	2670	1440	2055	2031.51	0.22	0	-20	2085	2070	2050	2035	2015	2077	2042	4	615	100	1430	5	1	3700000	75	0.00	0.00	12	0.43	0.00	0.00	5200	20240424	-61.06	2000	20241224	1.25	5200	-61.06	20240424	2000	1.25	20241224	5200	-61.06	20240424	2000	1.25	20241224	0.00	N	475250	100	3 억		8278	N	N	0	N	00	N
22	20241227	121421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-20	5	-0.97	10650430	5217	1383.82	2055	2090	2035	2670	1440	2055	2041.49	0.22	0	-20	2085	2070	2050	2035	2015	2077	2042	4	615	100	1430	5	1	3700000	75	0.00	0.00	12	0.14	0.00	0.00	5200	20240424	-60.87	2000	20241224	1.75	5200	-60.87	20240424	2000	1.75	20241224	5200	-60.87	20240424	2000	1.75	20241224	0.00	N	475250	100	3 억		8278	N	N	0	N	00	N
23	20241227	111419	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-20	5	-0.97	10650430	5217	1383.82	2055	2090	2035	2670	1440	2055	2041.49	0.22	0	-20	2085	2070	2050	2035	2015	2077	2042	4	615	100	1430	5	1	3700000	75	0.00	0.00	12	0.14	0.00	0.00	5200	20240424	-60.87	2000	20241224	1.75	5200	-60.87	20240424	2000	1.75	20241224	5200	-60.87	20240424	2000	1.75	20241224	0.00	N	475250	100	3 억		8278	N	N	0	N	00	N
24	20241227	101419	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	1260980	613	162.60	2055	2090	2055	2670	1440	2055	2057.06	0.22	0	-4	2085	2070	2050	2035	2015	2077	2042	4	615	100	1430	5	1	3700000	76	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-60.38	2000	20241224	3.00	5200	-60.38	20240424	2000	3.00	20241224	5200	-60.38	20240424	2000	3.00	20241224	0.00	N	475250	100	3 억		8278	N	N	0	N	00	N
25	20241227	091423	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	0.22	0	0	2085	2070	2050	2035	2015	2077	2042	4	615	100	1430	5	1	3700000	76	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-60.48	2000	20241224	2.75	5200	-60.48	20240424	2000	2.75	20241224	5200	-60.48	20240424	2000	2.75	20241224	0.00	N	475250	100	3 억		8278	N	N	0	N	00	N
26	20241226	161413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	772400	377	4.41	2030	2065	2030	2680	1450	2065	2048.81	0.22	0	-22	2135	2100	2050	2015	1965	2117	2032	4	615	100	1440	5	1	3700000	76	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-60.48	2000	20241224	2.75	5200	-60.48	20240424	2000	2.75	20241224	5200	-60.48	20240424	2000	2.75	20241224	0.00	N	475250	100	3 억		8300	N	N	0	N	00	N
27	20241226	151411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	681975	333	3.90	2030	2065	2030	2680	1450	2065	2047.97	0.22	0	-20	2135	2100	2050	2015	1965	2117	2032	4	615	100	1440	5	1	3700000	76	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-60.48	2000	20241224	2.75	5200	-60.48	20240424	2000	2.75	20241224	5200	-60.48	20240424	2000	2.75	20241224	0.00	N	475250	100	3 억		8300	N	N	0	N	00	N
28	20241226	141408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	677865	331	3.87	2030	2065	2030	2680	1450	2065	2047.93	0.22	0	-20	2135	2100	2050	2015	1965	2117	2032	4	615	100	1440	5	1	3700000	76	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-60.58	2000	20241224	2.50	5200	-60.58	20240424	2000	2.50	20241224	5200	-60.58	20240424	2000	2.50	20241224	0.00	N	475250	100	3 억		8300	N	N	0	N	00	N
29	20241226	131410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	472865	231	2.70	2030	2065	2030	2680	1450	2065	2047.03	0.22	0	-20	2135	2100	2050	2015	1965	2117	2032	4	615	100	1440	5	1	3700000	76	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-60.58	2000	20241224	2.50	5200	-60.58	20240424	2000	2.50	20241224	5200	-60.58	20240424	2000	2.50	20241224	0.00	N	475250	100	3 억		8300	N	N	0	N	00	N
30	20241226	121407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-25	5	-1.21	466715	228	2.67	2030	2065	2030	2680	1450	2065	2047.00	0.22	0	-20	2135	2100	2050	2015	1965	2117	2032	4	615	100	1440	5	1	3700000	75	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-60.77	2000	20241224	2.00	5200	-60.77	20240424	2000	2.00	20241224	5200	-60.77	20240424	2000	2.00	20241224	0.00	N	475250	100	3 억		8300	N	N	0	N	00	N
31	20241226	111406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	221420	108	1.26	2030	2065	2030	2680	1450	2065	2050.19	0.22	0	0	2135	2100	2050	2015	1965	2117	2032	4	615	100	1440	5	1	3700000	76	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-60.58	2000	20241224	2.50	5200	-60.58	20240424	2000	2.50	20241224	5200	-60.58	20240424	2000	2.50	20241224	0.00	N	475250	100	3 억		8300	N	N	0	N	00	N
32	20241226	101409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	16410	8	0.09	2030	2065	2030	2680	1450	2065	2051.25	0.22	0	0	2135	2100	2050	2015	1965	2117	2032	4	615	100	1440	5	1	3700000	76	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-60.29	2000	20241224	3.25	5200	-60.29	20240424	2000	3.25	20241224	5200	-60.29	20240424	2000	3.25	20241224	0.00	N	475250	100	3 억		8300	N	N	0	N	00	N
33	20241226	091404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.22	0	0	2135	2100	2050	2015	1965	2117	2032	4	615	100	1440	5	1	3700000	76	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-60.29	2000	20241224	3.25	5200	-60.29	20240424	2000	3.25	20241224	5200	-60.29	20240424	2000	3.25	20241224	0.00	N	475250	100	3 억		8300	N	N	0	N	00	N
34	20241224	161407	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2065	10	2	0.49	17366595	8544	727.15	2055	2085	2000	2670	1440	2055	2032.61	0.23	0	-126	2098	2076	2058	2036	2018	2067	2027	4	615	100	1430	5	1	3700000	76	0.00	0.00	12	0.23	0.00	0.00	5200	20240424	-60.29	2000	20241224	3.25	5200	-60.29	20240424	2000	3.25	20241224	5200	-60.29	20240424	2000	3.25	20241224	0.00	N	475250	100	3 억		8426	N	N	0	N	00	N
35	20241224	151407	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2045	-10	5	-0.49	17364530	8543	727.06	2055	2085	2000	2670	1440	2055	2032.60	0.23	0	-126	2098	2076	2058	2036	2018	2067	2027	4	615	100	1430	5	1	3700000	76	0.00	0.00	12	0.23	0.00	0.00	5200	20240424	-60.67	2000	20241224	2.25	5200	-60.67	20240424	2000	2.25	20241224	5200	-60.67	20240424	2000	2.25	20241224	0.00	N	475250	100	3 억		8426	N	N	0	N	00	N
36	20241224	141404	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2065	10	2	0.49	14123410	6958	592.17	2055	2085	2000	2670	1440	2055	2029.81	0.23	0	-126	2098	2076	2058	2036	2018	2067	2027	4	615	100	1430	5	1	3700000	76	0.00	0.00	12	0.19	0.00	0.00	5200	20240424	-60.29	2000	20241224	3.25	5200	-60.29	20240424	2000	3.25	20241224	5200	-60.29	20240424	2000	3.25	20241224	0.00	N	475250	100	3 억		8426	N	N	0	N	00	N
37	20241224	131405	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2065	10	2	0.49	14123410	6958	592.17	2055	2085	2000	2670	1440	2055	2029.81	0.23	0	-126	2098	2076	2058	2036	2018	2067	2027	4	615	100	1430	5	1	3700000	76	0.00	0.00	12	0.19	0.00	0.00	5200	20240424	-60.29	2000	20241224	3.25	5200	-60.29	20240424	2000	3.25	20241224	5200	-60.29	20240424	2000	3.25	20241224	0.00	N	475250	100	3 억		8426	N	N	0	N	00	N
38	20241224	121408	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2040	-15	5	-0.73	13712220	6758	575.15	2055	2085	2000	2670	1440	2055	2029.04	0.23	0	-126	2098	2076	2058	2036	2018	2067	2027	4	615	100	1430	5	1	3700000	75	0.00	0.00	12	0.18	0.00	0.00	5200	20240424	-60.77	2000	20241224	2.00	5200	-60.77	20240424	2000	2.00	20241224	5200	-60.77	20240424	2000	2.00	20241224	0.00	N	475250	100	3 억		8426	N	N	0	N	00	N
39	20241224	111407	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2040	-15	5	-0.73	9680340	4768	405.79	2055	2085	2000	2670	1440	2055	2030.27	0.23	0	-126	2098	2076	2058	2036	2018	2067	2027	4	615	100	1430	5	1	3700000	75	0.00	0.00	12	0.13	0.00	0.00	5200	20240424	-60.77	2000	20241224	2.00	5200	-60.77	20240424	2000	2.00	20241224	5200	-60.77	20240424	2000	2.00	20241224	0.00	N	475250	100	3 억		8426	N	N	0	N	00	N
40	20241224	101405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	30	2	1.46	43305	21	1.79	2055	2085	2055	2670	1440	2055	2062.14	0.23	0	0	2098	2076	2058	2036	2018	2067	2027	4	615	100	1430	5	1	3700000	77	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.90	2020	20241119	3.22	5200	-59.90	20240424	2020	3.22	20241119	5200	-59.90	20240424	2020	3.22	20241119	0.00	N	475250	100	3 억		8426	N	N	0	N	00	N
41	20241224	091413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	32880	16	1.36	2055	2055	2055	2670	1440	2055	2055.00	0.23	0	0	2098	2076	2058	2036	2018	2067	2027	4	615	100	1430	5	1	3700000	76	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-60.48	2020	20241119	1.73	5200	-60.48	20240424	2020	1.73	20241119	5200	-60.48	20240424	2020	1.73	20241119	0.00	N	475250	100	3 억		8426	N	N	0	N	00	N
42	20241223	161356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	2405365	1175	134.90	2070	2080	2040	2690	1450	2070	2047.12	0.23	0	-73	2080	2075	2070	2065	2060	2072	2062	4	620	100	1440	5	1	3700000	76	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-60.48	2020	20241119	1.73	5200	-60.48	20240424	2020	1.73	20241119	5200	-60.48	20240424	2020	1.73	20241119	0.00	N	475250	100	3 억		8499	N	N	0	N	00	N
43	20241223	151400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	2249185	1099	126.18	2070	2080	2040	2690	1450	2070	2046.57	0.23	0	3	2080	2075	2070	2065	2060	2072	2062	4	620	100	1440	5	1	3700000	76	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-60.38	2020	20241119	1.98	5200	-60.38	20240424	2020	1.98	20241119	5200	-60.38	20240424	2020	1.98	20241119	0.00	N	475250	100	3 억		8499	N	N	0	N	00	N
44	20241223	141356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	2236825	1093	125.49	2070	2080	2040	2690	1450	2070	2046.50	0.23	0	3	2080	2075	2070	2065	2060	2072	2062	4	620	100	1440	5	1	3700000	76	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-60.38	2020	20241119	1.98	5200	-60.38	20240424	2020	1.98	20241119	5200	-60.38	20240424	2020	1.98	20241119	0.00	N	475250	100	3 억		8499	N	N	0	N	00	N
45	20241223	131355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	2236825	1093	125.49	2070	2080	2040	2690	1450	2070	2046.50	0.23	0	3	2080	2075	2070	2065	2060	2072	2062	4	620	100	1440	5	1	3700000	76	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-60.38	2020	20241119	1.98	5200	-60.38	20240424	2020	1.98	20241119	5200	-60.38	20240424	2020	1.98	20241119	0.00	N	475250	100	3 억		8499	N	N	0	N	00	N
46	20241223	121358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	2236825	1093	125.49	2070	2080	2040	2690	1450	2070	2046.50	0.23	0	3	2080	2075	2070	2065	2060	2072	2062	4	620	100	1440	5	1	3700000	76	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-60.38	2020	20241119	1.98	5200	-60.38	20240424	2020	1.98	20241119	5200	-60.38	20240424	2020	1.98	20241119	0.00	N	475250	100	3 억		8499	N	N	0	N	00	N
47	20241223	111353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-25	5	-1.21	2210045	1080	124.00	2070	2080	2040	2690	1450	2070	2046.34	0.23	0	0	2080	2075	2070	2065	2060	2072	2062	4	620	100	1440	5	1	3700000	76	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-60.67	2020	20241119	1.24	5200	-60.67	20240424	2020	1.24	20241119	5200	-60.67	20240424	2020	1.24	20241119	0.00	N	475250	100	3 억		8499	N	N	0	N	00	N
48	20241223	101347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	18590	9	1.03	2070	2080	2055	2690	1450	2070	2065.56	0.23	0	0	2080	2075	2070	2065	2060	2072	2062	4	620	100	1440	5	1	3700000	76	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-60.48	2020	20241119	1.73	5200	-60.48	20240424	2020	1.73	20241119	5200	-60.48	20240424	2020	1.73	20241119	0.00	N	475250	100	3 억		8499	N	N	0	N	00	N
49	20241223	091353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.23	0	0	2080	2075	2070	2065	2060	2072	2062	4	620	100	1440	5	1	3700000	77	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-60.19	2020	20241119	2.48	5200	-60.19	20240424	2020	2.48	20241119	5200	-60.19	20240424	2020	2.48	20241119	0.00	N	475250	100	3 억		8499	N	N	0	N	00	N
50	20241220	161347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	1801315	871	77.56	2075	2075	2065	2695	1455	2075	2068.10	0.23	0	-33	2081	2077	2076	2072	2071	2077	2072	4	620	100	1450	5	1	3700000	77	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-60.19	2020	20241119	2.48	5200	-60.19	20240424	2020	2.48	20241119	5200	-60.19	20240424	2020	2.48	20241119	0.00	N	475250	100	3 억		8518	N	N	0	N	00	N
51	20241220	151351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	1801315	871	77.56	2075	2075	2065	2695	1455	2075	2068.10	0.23	0	-33	2081	2077	2076	2072	2071	2077	2072	4	620	100	1450	5	1	3700000	77	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-60.19	2020	20241119	2.48	5200	-60.19	20240424	2020	2.48	20241119	5200	-60.19	20240424	2020	2.48	20241119	0.00	N	475250	100	3 억		8518	N	N	0	N	00	N
52	20241220	141348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	1302445	630	56.10	2075	2075	2065	2695	1455	2075	2067.37	0.23	0	-33	2081	2077	2076	2072	2071	2077	2072	4	620	100	1450	5	1	3700000	77	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-60.19	2020	20241119	2.48	5200	-60.19	20240424	2020	2.48	20241119	5200	-60.19	20240424	2020	2.48	20241119	0.00	N	475250	100	3 억		8518	N	N	0	N	00	N
53	20241220	131348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	1192750	577	51.38	2075	2075	2065	2695	1455	2075	2067.16	0.23	0	-33	2081	2077	2076	2072	2071	2077	2072	4	620	100	1450	5	1	3700000	76	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-60.29	2020	20241119	2.23	5200	-60.29	20240424	2020	2.23	20241119	5200	-60.29	20240424	2020	2.23	20241119	0.00	N	475250	100	3 억		8518	N	N	0	N	00	N
54	20241220	121345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	1192750	577	51.38	2075	2075	2065	2695	1455	2075	2067.16	0.23	0	-33	2081	2077	2076	2072	2071	2077	2072	4	620	100	1450	5	1	3700000	76	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-60.29	2020	20241119	2.23	5200	-60.29	20240424	2020	2.23	20241119	5200	-60.29	20240424	2020	2.23	20241119	0.00	N	475250	100	3 억		8518	N	N	0	N	00	N
55	20241220	111345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	459670	222	19.77	2075	2075	2065	2695	1455	2075	2070.59	0.23	0	-33	2081	2077	2076	2072	2071	2077	2072	4	620	100	1450	5	1	3700000	76	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-60.29	2020	20241119	2.23	5200	-60.29	20240424	2020	2.23	20241119	5200	-60.29	20240424	2020	2.23	20241119	0.00	N	475250	100	3 억		8518	N	N	0	N	00	N
56	20241220	101347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	14525	7	0.62	2075	2075	2075	2695	1455	2075	2075.00	0.23	0	-7	2081	2077	2076	2072	2071	2077	2072	4	620	100	1450	5	1	3700000	77	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-60.10	2020	20241119	2.72	5200	-60.10	20240424	2020	2.72	20241119	5200	-60.10	20240424	2020	2.72	20241119	0.00	N	475250	100	3 억		8518	N	N	0	N	00	N
57	20241220	091349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.23	0	0	2081	2077	2076	2072	2071	2077	2072	4	620	100	1450	5	1	3700000	77	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-60.10	2020	20241119	2.72	5200	-60.10	20240424	2020	2.72	20241119	5200	-60.10	20240424	2020	2.72	20241119	0.00	N	475250	100	3 억		8518	N	N	0	N	00	N
58	20241219	161341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	2328435	1122	7.52	2075	2080	2075	2710	1460	2085	2075.25	0.23	0	950	2118	2101	2078	2061	2038	2110	2070	4	625	100	1450	5	1	3700000	77	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-60.10	2020	20241119	2.72	5200	-60.10	20240424	2020	2.72	20241119	5200	-60.10	20240424	2020	2.72	20241119	0.00	N	475250	100	3 억		8568	N	N	0	N	00	N
59	20241219	151340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	2328435	1122	7.52	2075	2080	2075	2710	1460	2085	2075.25	0.23	0	950	2118	2101	2078	2061	2038	2110	2070	4	625	100	1450	5	1	3700000	77	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-60.10	2020	20241119	2.72	5200	-60.10	20240424	2020	2.72	20241119	5200	-60.10	20240424	2020	2.72	20241119	0.00	N	475250	100	3 억		8568	N	N	0	N	00	N
60	20241219	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	2193310	1057	7.08	2075	2080	2075	2710	1460	2085	2075.03	0.23	0	950	2118	2101	2078	2061	2038	2110	2070	4	625	100	1450	5	1	3700000	77	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-60.00	2020	20241119	2.97	5200	-60.00	20240424	2020	2.97	20241119	5200	-60.00	20240424	2020	2.97	20241119	0.00	N	475250	100	3 억		8568	N	N	0	N	00	N
61	20241219	131342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	2193310	1057	7.08	2075	2080	2075	2710	1460	2085	2075.03	0.23	0	950	2118	2101	2078	2061	2038	2110	2070	4	625	100	1450	5	1	3700000	77	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-60.00	2020	20241119	2.97	5200	-60.00	20240424	2020	2.97	20241119	5200	-60.00	20240424	2020	2.97	20241119	0.00	N	475250	100	3 억		8568	N	N	0	N	00	N
62	20241219	121344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	2193310	1057	7.08	2075	2080	2075	2710	1460	2085	2075.03	0.23	0	950	2118	2101	2078	2061	2038	2110	2070	4	625	100	1450	5	1	3700000	77	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-60.00	2020	20241119	2.97	5200	-60.00	20240424	2020	2.97	20241119	5200	-60.00	20240424	2020	2.97	20241119	0.00	N	475250	100	3 억		8568	N	N	0	N	00	N
63	20241219	111341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	2193310	1057	7.08	2075	2080	2075	2710	1460	2085	2075.03	0.23	0	950	2118	2101	2078	2061	2038	2110	2070	4	625	100	1450	5	1	3700000	77	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-60.00	2020	20241119	2.97	5200	-60.00	20240424	2020	2.97	20241119	5200	-60.00	20240424	2020	2.97	20241119	0.00	N	475250	100	3 억		8568	N	N	0	N	00	N
64	20241219	101333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	2193310	1057	7.08	2075	2080	2075	2710	1460	2085	2075.03	0.23	0	950	2118	2101	2078	2061	2038	2110	2070	4	625	100	1450	5	1	3700000	77	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-60.00	2020	20241119	2.97	5200	-60.00	20240424	2020	2.97	20241119	5200	-60.00	20240424	2020	2.97	20241119	0.00	N	475250	100	3 억		8568	N	N	0	N	00	N
65	20241219	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.23	0	0	2118	2101	2078	2061	2038	2110	2070	4	625	100	1450	5	1	3700000	77	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.90	2020	20241119	3.22	5200	-59.90	20240424	2020	3.22	20241119	5200	-59.90	20240424	2020	3.22	20241119	0.00	N	475250	100	3 억		8568	N	N	0	N	00	N
66	20241218	161336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	25	2	1.21	30021290	14521	267.92	2060	2095	2055	2675	1445	2060	2067.44	0.23	0	3183	2106	2082	2071	2047	2036	2077	2042	4	615	100	1440	5	1	3700000	77	0.00	0.00	12	0.39	0.00	0.00	5200	20240424	-59.90	2020	20241119	3.22	5200	-59.90	20240424	2020	3.22	20241119	5200	-59.90	20240424	2020	3.22	20241119	0.00	N	475250	100	3 억		8385	N	N	0	N	00	N
67	20241218	151341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	25	2	1.21	29708090	14371	265.15	2060	2095	2055	2675	1445	2060	2067.22	0.23	0	3064	2106	2082	2071	2047	2036	2077	2042	4	615	100	1440	5	1	3700000	77	0.00	0.00	12	0.39	0.00	0.00	5200	20240424	-59.90	2020	20241119	3.22	5200	-59.90	20240424	2020	3.22	20241119	5200	-59.90	20240424	2020	3.22	20241119	0.00	N	475250	100	3 억		8385	N	N	0	N	00	N
68	20241218	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	28451470	13769	254.04	2060	2075	2055	2675	1445	2060	2066.34	0.23	0	2533	2106	2082	2071	2047	2036	2077	2042	4	615	100	1440	5	1	3700000	77	0.00	0.00	12	0.37	0.00	0.00	5200	20240424	-60.19	2020	20241119	2.48	5200	-60.19	20240424	2020	2.48	20241119	5200	-60.19	20240424	2020	2.48	20241119	0.00	N	475250	100	3 억		8385	N	N	0	N	00	N
69	20241218	131341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	27083200	13108	241.85	2060	2075	2055	2675	1445	2060	2066.16	0.23	0	1872	2106	2082	2071	2047	2036	2077	2042	4	615	100	1440	5	1	3700000	77	0.00	0.00	12	0.35	0.00	0.00	5200	20240424	-60.19	2020	20241119	2.48	5200	-60.19	20240424	2020	2.48	20241119	5200	-60.19	20240424	2020	2.48	20241119	0.00	N	475250	100	3 억		8385	N	N	0	N	00	N
70	20241218	121332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	13871760	6716	123.91	2060	2075	2055	2675	1445	2060	2065.48	0.23	0	935	2106	2082	2071	2047	2036	2077	2042	4	615	100	1440	5	1	3700000	77	0.00	0.00	12	0.18	0.00	0.00	5200	20240424	-60.19	2020	20241119	2.48	5200	-60.19	20240424	2020	2.48	20241119	5200	-60.19	20240424	2020	2.48	20241119	0.00	N	475250	100	3 억		8385	N	N	0	N	00	N
71	20241218	111332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	5334715	2583	47.66	2060	2075	2055	2675	1445	2060	2065.32	0.23	0	275	2106	2082	2071	2047	2036	2077	2042	4	615	100	1440	5	1	3700000	76	0.00	0.00	12	0.07	0.00	0.00	5200	20240424	-60.29	2020	20241119	2.23	5200	-60.29	20240424	2020	2.23	20241119	5200	-60.29	20240424	2020	2.23	20241119	0.00	N	475250	100	3 억		8385	N	N	0	N	00	N
72	20241218	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	561645	272	5.02	2060	2075	2055	2675	1445	2060	2064.87	0.23	0	15	2106	2082	2071	2047	2036	2077	2042	4	615	100	1440	5	1	3700000	76	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-60.38	2020	20241119	1.98	5200	-60.38	20240424	2020	1.98	20241119	5200	-60.38	20240424	2020	1.98	20241119	0.00	N	475250	100	3 억		8385	N	N	0	N	00	N
73	20241218	091344	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	0.23	0	0	2106	2082	2071	2047	2036	2077	2042	4	615	100	1440	5	1	3700000	76	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-60.38	2020	20241119	1.98	5200	-60.38	20240424	2020	1.98	20241119	5200	-60.38	20240424	2020	1.98	20241119	0.00	N	475250	100	3 억		8385	N	N	0	N	00	N
74	20241217	161334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	11192660	5420	1024.57	2070	2095	2060	2690	1450	2070	2065.07	0.22	0	196	2090	2080	2075	2065	2060	2077	2062	4	620	100	1440	5	1	3700000	76	0.00	0.00	12	0.15	0.00	0.00	5200	20240424	-60.38	2020	20241119	1.98	5200	-60.38	20240424	2020	1.98	20241119	5200	-60.38	20240424	2020	1.98	20241119	0.00	N	475250	100	3 억		8189	N	N	0	N	00	N
75	20241217	151339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	10840400	5249	992.25	2070	2095	2060	2690	1450	2070	2065.23	0.22	0	367	2090	2080	2075	2065	2060	2077	2062	4	620	100	1440	5	1	3700000	76	0.00	0.00	12	0.14	0.00	0.00	5200	20240424	-60.29	2020	20241119	2.23	5200	-60.29	20240424	2020	2.23	20241119	5200	-60.29	20240424	2020	2.23	20241119	0.00	N	475250	100	3 억		8189	N	N	0	N	00	N
76	20241217	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	6710400	3249	614.18	2070	2095	2060	2690	1450	2070	2065.37	0.22	0	0	2090	2080	2075	2065	2060	2077	2062	4	620	100	1440	5	1	3700000	76	0.00	0.00	12	0.09	0.00	0.00	5200	20240424	-60.29	2020	20241119	2.23	5200	-60.29	20240424	2020	2.23	20241119	5200	-60.29	20240424	2020	2.23	20241119	0.00	N	475250	100	3 억		8189	N	N	0	N	00	N
77	20241217	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	513315	248	46.88	2070	2095	2060	2690	1450	2070	2069.82	0.22	0	0	2090	2080	2075	2065	2060	2077	2062	4	620	100	1440	5	1	3700000	76	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-60.29	2020	20241119	2.23	5200	-60.29	20240424	2020	2.23	20241119	5200	-60.29	20240424	2020	2.23	20241119	0.00	N	475250	100	3 억		8189	N	N	0	N	00	N
78	20241217	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	507120	245	46.31	2070	2095	2060	2690	1450	2070	2069.88	0.22	0	0	2090	2080	2075	2065	2060	2077	2062	4	620	100	1440	5	1	3700000	76	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-60.29	2020	20241119	2.23	5200	-60.29	20240424	2020	2.23	20241119	5200	-60.29	20240424	2020	2.23	20241119	0.00	N	475250	100	3 억		8189	N	N	0	N	00	N
79	20241217	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	25	2	1.21	215815	104	19.66	2070	2095	2060	2690	1450	2070	2075.14	0.22	0	0	2090	2080	2075	2065	2060	2077	2062	4	620	100	1440	5	1	3700000	78	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.71	2020	20241119	3.71	5200	-59.71	20240424	2020	3.71	20241119	5200	-59.71	20240424	2020	3.71	20241119	0.00	N	475250	100	3 억		8189	N	N	0	N	00	N
80	20241217	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	25	2	1.21	215815	104	19.66	2070	2095	2060	2690	1450	2070	2075.14	0.22	0	0	2090	2080	2075	2065	2060	2077	2062	4	620	100	1440	5	1	3700000	78	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.71	2020	20241119	3.71	5200	-59.71	20240424	2020	3.71	20241119	5200	-59.71	20240424	2020	3.71	20241119	0.00	N	475250	100	3 억		8189	N	N	0	N	00	N
81	20241217	091336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.22	0	0	2090	2080	2075	2065	2060	2077	2062	4	620	100	1440	5	1	3700000	77	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-60.19	2020	20241119	2.48	5200	-60.19	20240424	2020	2.48	20241119	5200	-60.19	20240424	2020	2.48	20241119	0.00	N	475250	100	3 억		8189	N	N	0	N	00	N
82	20241216	161326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	1095105	529	18.18	2070	2085	2070	2690	1450	2070	2070.14	0.22	0	494	2086	2077	2061	2052	2036	2082	2057	4	620	100	1440	5	1	3700000	77	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-60.19	2020	20241119	2.48	5200	-60.19	20240424	2020	2.48	20241119	5200	-60.19	20240424	2020	2.48	20241119	0.00	N	475250	100	3 억		8195	N	N	0	N	00	N
83	20241216	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	1095105	529	18.18	2070	2085	2070	2690	1450	2070	2070.14	0.22	0	494	2086	2077	2061	2052	2036	2082	2057	4	620	100	1440	5	1	3700000	77	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-60.19	2020	20241119	2.48	5200	-60.19	20240424	2020	2.48	20241119	5200	-60.19	20240424	2020	2.48	20241119	0.00	N	475250	100	3 억		8195	N	N	0	N	00	N
84	20241216	141334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	1095105	529	18.18	2070	2085	2070	2690	1450	2070	2070.14	0.22	0	494	2086	2077	2061	2052	2036	2082	2057	4	620	100	1440	5	1	3700000	77	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-60.19	2020	20241119	2.48	5200	-60.19	20240424	2020	2.48	20241119	5200	-60.19	20240424	2020	2.48	20241119	0.00	N	475250	100	3 억		8195	N	N	0	N	00	N
85	20241216	131336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	509295	246	8.46	2070	2085	2070	2690	1450	2070	2070.30	0.22	0	235	2086	2077	2061	2052	2036	2082	2057	4	620	100	1440	5	1	3700000	77	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.90	2020	20241119	3.22	5200	-59.90	20240424	2020	3.22	20241119	5200	-59.90	20240424	2020	3.22	20241119	0.00	N	475250	100	3 억		8195	N	N	0	N	00	N
86	20241216	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	509295	246	8.46	2070	2085	2070	2690	1450	2070	2070.30	0.22	0	235	2086	2077	2061	2052	2036	2082	2057	4	620	100	1440	5	1	3700000	77	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.90	2020	20241119	3.22	5200	-59.90	20240424	2020	3.22	20241119	5200	-59.90	20240424	2020	3.22	20241119	0.00	N	475250	100	3 억		8195	N	N	0	N	00	N
87	20241216	111333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	509295	246	8.46	2070	2085	2070	2690	1450	2070	2070.30	0.22	0	235	2086	2077	2061	2052	2036	2082	2057	4	620	100	1440	5	1	3700000	77	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.90	2020	20241119	3.22	5200	-59.90	20240424	2020	3.22	20241119	5200	-59.90	20240424	2020	3.22	20241119	0.00	N	475250	100	3 억		8195	N	N	0	N	00	N
88	20241216	101334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	509295	246	8.46	2070	2085	2070	2690	1450	2070	2070.30	0.22	0	235	2086	2077	2061	2052	2036	2082	2057	4	620	100	1440	5	1	3700000	77	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.90	2020	20241119	3.22	5200	-59.90	20240424	2020	3.22	20241119	5200	-59.90	20240424	2020	3.22	20241119	0.00	N	475250	100	3 억		8195	N	N	0	N	00	N
89	20241216	091335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	327060	158	5.43	2070	2070	2070	2690	1450	2070	2070.00	0.22	0	158	2086	2077	2061	2052	2036	2082	2057	4	620	100	1440	5	1	3700000	77	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-60.19	2020	20241119	2.48	5200	-60.19	20240424	2020	2.48	20241119	5200	-60.19	20240424	2020	2.48	20241119	0.00	N	475250	100	3 억		8195	N	N	0	N	00	N
90	20241213	161326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	5991180	2909	27.75	2070	2070	2045	2675	1445	2060	2059.53	0.22	0	-688	2106	2082	2061	2037	2016	2095	2050	4	615	100	1440	5	1	3700000	77	0.00	0.00	12	0.08	0.00	0.00	5200	20240424	-60.19	2020	20241119	2.48	5200	-60.19	20240424	2020	2.48	20241119	5200	-60.19	20240424	2020	2.48	20241119	0.00	N	475250	100	3 억		8237	N	N	0	N	00	N
91	20241213	151331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	5978760	2903	27.69	2070	2070	2045	2675	1445	2060	2059.51	0.22	0	-685	2106	2082	2061	2037	2016	2095	2050	4	615	100	1440	5	1	3700000	76	0.00	0.00	12	0.08	0.00	0.00	5200	20240424	-60.38	2020	20241119	1.98	5200	-60.38	20240424	2020	1.98	20241119	5200	-60.38	20240424	2020	1.98	20241119	0.00	N	475250	100	3 억		8237	N	N	0	N	00	N
92	20241213	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	5966400	2897	27.63	2070	2070	2045	2675	1445	2060	2059.51	0.22	0	-685	2106	2082	2061	2037	2016	2095	2050	4	615	100	1440	5	1	3700000	76	0.00	0.00	12	0.08	0.00	0.00	5200	20240424	-60.38	2020	20241119	1.98	5200	-60.38	20240424	2020	1.98	20241119	5200	-60.38	20240424	2020	1.98	20241119	0.00	N	475250	100	3 억		8237	N	N	0	N	00	N
93	20241213	131332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	5743920	2789	26.60	2070	2070	2045	2675	1445	2060	2059.49	0.22	0	-577	2106	2082	2061	2037	2016	2095	2050	4	615	100	1440	5	1	3700000	76	0.00	0.00	12	0.08	0.00	0.00	5200	20240424	-60.38	2020	20241119	1.98	5200	-60.38	20240424	2020	1.98	20241119	5200	-60.38	20240424	2020	1.98	20241119	0.00	N	475250	100	3 억		8237	N	N	0	N	00	N
94	20241213	121331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	5379300	2612	24.91	2070	2070	2045	2675	1445	2060	2059.46	0.22	0	-403	2106	2082	2061	2037	2016	2095	2050	4	615	100	1440	5	1	3700000	76	0.00	0.00	12	0.07	0.00	0.00	5200	20240424	-60.38	2020	20241119	1.98	5200	-60.38	20240424	2020	1.98	20241119	5200	-60.38	20240424	2020	1.98	20241119	0.00	N	475250	100	3 억		8237	N	N	0	N	00	N
95	20241213	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	2971210	1443	13.76	2070	2070	2045	2675	1445	2060	2059.05	0.22	0	-235	2106	2082	2061	2037	2016	2095	2050	4	615	100	1440	5	1	3700000	76	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-60.38	2020	20241119	1.98	5200	-60.38	20240424	2020	1.98	20241119	5200	-60.38	20240424	2020	1.98	20241119	0.00	N	475250	100	3 억		8237	N	N	0	N	00	N
96	20241213	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	144615	70	0.67	2070	2070	2060	2675	1445	2060	2065.93	0.22	0	-28	2106	2082	2061	2037	2016	2095	2050	4	615	100	1440	5	1	3700000	76	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-60.38	2020	20241119	1.98	5200	-60.38	20240424	2020	1.98	20241119	5200	-60.38	20240424	2020	1.98	20241119	0.00	N	475250	100	3 억		8237	N	N	0	N	00	N
97	20241213	091322	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	0.22	0	0	2106	2082	2061	2037	2016	2095	2050	4	615	100	1440	5	1	3700000	76	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-60.38	2020	20241119	1.98	5200	-60.38	20240424	2020	1.98	20241119	5200	-60.38	20240424	2020	1.98	20241119	0.00	N	475250	100	3 억		8237	N	N	0	N	00	N
98	20241212	161327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	15	2	0.73	20848560	10184	49.44	2045	2085	2040	2655	1435	2045	2047.19	0.22	0	439	2105	2075	2060	2030	2015	2067	2022	4	610	100	1430	5	1	3700000	76	0.00	0.00	12	0.28	0.00	0.00	5200	20240424	-60.38	2020	20241119	1.98	5200	-60.38	20240424	2020	1.98	20241119	5200	-60.38	20240424	2020	1.98	20241119	0.00	N	475250	100	3 억		8101	N	N	0	N	00	N
99	20241212	151322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	15	2	0.73	20848560	10184	49.44	2045	2085	2040	2655	1435	2045	2047.19	0.22	0	439	2105	2075	2060	2030	2015	2067	2022	4	610	100	1430	5	1	3700000	76	0.00	0.00	12	0.28	0.00	0.00	5200	20240424	-60.38	2020	20241119	1.98	5200	-60.38	20240424	2020	1.98	20241119	5200	-60.38	20240424	2020	1.98	20241119	0.00	N	475250	100	3 억		8101	N	N	0	N	00	N
100	20241212	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	18185690	8888	43.15	2045	2085	2040	2655	1435	2045	2046.09	0.22	0	155	2105	2075	2060	2030	2015	2067	2022	4	610	100	1430	5	1	3700000	76	0.00	0.00	12	0.24	0.00	0.00	5200	20240424	-60.67	2020	20241119	1.24	5200	-60.67	20240424	2020	1.24	20241119	5200	-60.67	20240424	2020	1.24	20241119	0.00	N	475250	100	3 억		8101	N	N	0	N	00	N
101	20241212	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	12733625	6224	30.21	2045	2085	2040	2655	1435	2045	2045.89	0.22	0	-514	2105	2075	2060	2030	2015	2067	2022	4	610	100	1430	5	1	3700000	76	0.00	0.00	12	0.17	0.00	0.00	5200	20240424	-60.67	2020	20241119	1.24	5200	-60.67	20240424	2020	1.24	20241119	5200	-60.67	20240424	2020	1.24	20241119	0.00	N	475250	100	3 억		8101	N	N	0	N	00	N
102	20241212	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	9437065	4612	22.39	2045	2085	2040	2655	1435	2045	2046.20	0.22	0	-349	2105	2075	2060	2030	2015	2067	2022	4	610	100	1430	5	1	3700000	76	0.00	0.00	12	0.12	0.00	0.00	5200	20240424	-60.67	2020	20241119	1.24	5200	-60.67	20240424	2020	1.24	20241119	5200	-60.67	20240424	2020	1.24	20241119	0.00	N	475250	100	3 억		8101	N	N	0	N	00	N
103	20241212	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	4594505	2244	10.89	2045	2085	2040	2655	1435	2045	2047.46	0.22	0	-181	2105	2075	2060	2030	2015	2067	2022	4	610	100	1430	5	1	3700000	76	0.00	0.00	12	0.06	0.00	0.00	5200	20240424	-60.67	2020	20241119	1.24	5200	-60.67	20240424	2020	1.24	20241119	5200	-60.67	20240424	2020	1.24	20241119	0.00	N	475250	100	3 억		8101	N	N	0	N	00	N
104	20241212	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	15	2	0.73	718960	349	1.69	2045	2085	2045	2655	1435	2045	2060.06	0.22	0	0	2105	2075	2060	2030	2015	2067	2022	4	610	100	1430	5	1	3700000	76	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-60.38	2020	20241119	1.98	5200	-60.38	20240424	2020	1.98	20241119	5200	-60.38	20240424	2020	1.98	20241119	0.00	N	475250	100	3 억		8101	N	N	0	N	00	N
105	20241212	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	14315	7	0.03	2045	2045	2045	2655	1435	2045	2045.00	0.22	0	0	2105	2075	2060	2030	2015	2067	2022	4	610	100	1430	5	1	3700000	76	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-60.67	2020	20241119	1.24	5200	-60.67	20240424	2020	1.24	20241119	5200	-60.67	20240424	2020	1.24	20241119	0.00	N	475250	100	3 억		8101	N	N	0	N	00	N
106	20241211	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	42437080	20600	90.27	2090	2090	2045	2670	1440	2055	2060.05	0.23	0	18638	2081	2067	2056	2042	2031	2062	2037	4	615	100	1430	5	1	3700000	76	0.00	0.00	12	0.56	0.00	0.00	5200	20240424	-60.67	2020	20241119	1.24	5200	-60.67	20240424	2020	1.24	20241119	5200	-60.67	20240424	2020	1.24	20241119	0.00	N	475250	100	3 억		8352	N	N	0	N	00	N
107	20241211	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	41770410	20274	88.84	2090	2090	2050	2670	1440	2055	2060.29	0.23	0	18964	2081	2067	2056	2042	2031	2062	2037	4	615	100	1430	5	1	3700000	76	0.00	0.00	12	0.55	0.00	0.00	5200	20240424	-60.38	2020	20241119	1.98	5200	-60.38	20240424	2020	1.98	20241119	5200	-60.38	20240424	2020	1.98	20241119	0.00	N	475250	100	3 억		8352	N	N	0	N	00	N
108	20241211	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	23819630	11560	50.66	2090	2090	2050	2670	1440	2055	2060.52	0.23	0	10463	2081	2067	2056	2042	2031	2062	2037	4	615	100	1430	5	1	3700000	76	0.00	0.00	12	0.31	0.00	0.00	5200	20240424	-60.38	2020	20241119	1.98	5200	-60.38	20240424	2020	1.98	20241119	5200	-60.38	20240424	2020	1.98	20241119	0.00	N	475250	100	3 억		8352	N	N	0	N	00	N
109	20241211	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	5011020	2429	10.64	2090	2090	2060	2670	1440	2055	2063.00	0.23	0	1894	2081	2067	2056	2042	2031	2062	2037	4	615	100	1430	5	1	3700000	76	0.00	0.00	12	0.07	0.00	0.00	5200	20240424	-60.38	2020	20241119	1.98	5200	-60.38	20240424	2020	1.98	20241119	5200	-60.38	20240424	2020	1.98	20241119	0.00	N	475250	100	3 억		8352	N	N	0	N	00	N
110	20241211	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	891020	429	1.88	2090	2090	2060	2670	1440	2055	2076.97	0.23	0	-6	2081	2067	2056	2042	2031	2062	2037	4	615	100	1430	5	1	3700000	76	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-60.38	2020	20241119	1.98	5200	-60.38	20240424	2020	1.98	20241119	5200	-60.38	20240424	2020	1.98	20241119	0.00	N	475250	100	3 억		8352	N	N	0	N	00	N
111	20241211	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	35	2	1.70	12540	6	0.03	2090	2090	2090	2670	1440	2055	2090.00	0.23	0	-6	2081	2067	2056	2042	2031	2062	2037	4	615	100	1430	5	1	3700000	77	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.81	2020	20241119	3.47	5200	-59.81	20240424	2020	3.47	20241119	5200	-59.81	20240424	2020	3.47	20241119	0.00	N	475250	100	3 억		8352	N	N	0	N	00	N
112	20241211	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	35	2	1.70	12540	6	0.03	2090	2090	2090	2670	1440	2055	2090.00	0.23	0	-6	2081	2067	2056	2042	2031	2062	2037	4	615	100	1430	5	1	3700000	77	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.81	2020	20241119	3.47	5200	-59.81	20240424	2020	3.47	20241119	5200	-59.81	20240424	2020	3.47	20241119	0.00	N	475250	100	3 억		8352	N	N	0	N	00	N
113	20241211	091328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	0.23	0	0	2081	2067	2056	2042	2031	2062	2037	4	615	100	1430	5	1	3700000	76	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-60.48	2020	20241119	1.73	5200	-60.48	20240424	2020	1.73	20241119	5200	-60.48	20240424	2020	1.73	20241119	0.00	N	475250	100	3 억		8352	N	N	0	N	00	N
114	20241210	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	46879405	22821	254.56	2070	2070	2045	2665	1435	2050	2054.22	0.21	0	20406	2090	2070	2050	2030	2010	2080	2040	4	615	100	1430	5	1	3700000	76	0.00	0.00	12	0.62	0.00	0.00	5200	20240424	-60.48	2020	20241119	1.73	5200	-60.48	20240424	2020	1.73	20241119	5200	-60.48	20240424	2020	1.73	20241119	0.00	N	475250	100	3 억		7747	N	N	0	N	00	N
115	20241210	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	45399805	22101	246.53	2070	2070	2045	2665	1435	2050	2054.20	0.21	0	19706	2090	2070	2050	2030	2010	2080	2040	4	615	100	1430	5	1	3700000	76	0.00	0.00	12	0.60	0.00	0.00	5200	20240424	-60.48	2020	20241119	1.73	5200	-60.48	20240424	2020	1.73	20241119	5200	-60.48	20240424	2020	1.73	20241119	0.00	N	475250	100	3 억		7747	N	N	0	N	00	N
116	20241210	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	29127630	14180	158.17	2070	2070	2045	2665	1435	2050	2054.13	0.21	0	12844	2090	2070	2050	2030	2010	2080	2040	4	615	100	1430	5	1	3700000	76	0.00	0.00	12	0.38	0.00	0.00	5200	20240424	-60.48	2020	20241119	1.73	5200	-60.48	20240424	2020	1.73	20241119	5200	-60.48	20240424	2020	1.73	20241119	0.00	N	475250	100	3 억		7747	N	N	0	N	00	N
117	20241210	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	13955230	6791	75.75	2070	2070	2045	2665	1435	2050	2054.96	0.21	0	6455	2090	2070	2050	2030	2010	2080	2040	4	615	100	1430	5	1	3700000	76	0.00	0.00	12	0.18	0.00	0.00	5200	20240424	-60.48	2020	20241119	1.73	5200	-60.48	20240424	2020	1.73	20241119	5200	-60.48	20240424	2020	1.73	20241119	0.00	N	475250	100	3 억		7747	N	N	0	N	00	N
118	20241210	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	8842140	4303	48.00	2070	2070	2045	2665	1435	2050	2054.88	0.21	0	4017	2090	2070	2050	2030	2010	2080	2040	4	615	100	1430	5	1	3700000	76	0.00	0.00	12	0.12	0.00	0.00	5200	20240424	-60.48	2020	20241119	1.73	5200	-60.48	20240424	2020	1.73	20241119	5200	-60.48	20240424	2020	1.73	20241119	0.00	N	475250	100	3 억		7747	N	N	0	N	00	N
119	20241210	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	6372030	3101	34.59	2070	2070	2045	2665	1435	2050	2054.83	0.21	0	2815	2090	2070	2050	2030	2010	2080	2040	4	615	100	1430	5	1	3700000	76	0.00	0.00	12	0.08	0.00	0.00	5200	20240424	-60.48	2020	20241119	1.73	5200	-60.48	20240424	2020	1.73	20241119	5200	-60.48	20240424	2020	1.73	20241119	0.00	N	475250	100	3 억		7747	N	N	0	N	00	N
120	20241210	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	14460	7	0.08	2070	2070	2055	2665	1435	2050	2065.71	0.21	0	2	2090	2070	2050	2030	2010	2080	2040	4	615	100	1430	5	1	3700000	76	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-60.48	2020	20241119	1.73	5200	-60.48	20240424	2020	1.73	20241119	5200	-60.48	20240424	2020	1.73	20241119	0.00	N	475250	100	3 억		7747	N	N	0	N	00	N
121	20241210	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	0	0	0.00	0	0	0	2665	1435	2050	0.00	0.21	0	0	2090	2070	2050	2030	2010	2080	2040	4	615	100	1430	5	1	3700000	76	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-60.58	2020	20241119	1.49	5200	-60.58	20240424	2020	1.49	20241119	5200	-60.58	20240424	2020	1.49	20241119	0.00	N	475250	100	3 억		7747	N	N	0	N	00	N
122	20241209	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-25	5	-1.20	18374015	8965	255.41	2030	2070	2030	2695	1455	2075	2049.53	0.21	0	-784	2098	2086	2063	2051	2028	2092	2057	4	620	100	1450	5	1	3700000	76	0.00	0.00	12	0.24	0.00	0.00	5200	20240424	-60.58	2020	20241119	1.49	5200	-60.58	20240424	2020	1.49	20241119	5200	-60.58	20240424	2020	1.49	20241119	0.00	N	475250	100	3 억		7788	N	N	0	N	00	N
123	20241209	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-25	5	-1.20	15577810	7601	216.55	2030	2070	2030	2695	1455	2075	2049.44	0.21	0	-784	2098	2086	2063	2051	2028	2092	2057	4	620	100	1450	5	1	3700000	76	0.00	0.00	12	0.21	0.00	0.00	5200	20240424	-60.58	2020	20241119	1.49	5200	-60.58	20240424	2020	1.49	20241119	5200	-60.58	20240424	2020	1.49	20241119	0.00	N	475250	100	3 억		7788	N	N	0	N	00	N
124	20241209	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-45	5	-2.17	13526690	6597	187.95	2030	2070	2030	2695	1455	2075	2050.43	0.21	0	-784	2098	2086	2063	2051	2028	2092	2057	4	620	100	1450	5	1	3700000	75	0.00	0.00	12	0.18	0.00	0.00	5200	20240424	-60.96	2020	20241119	0.50	5200	-60.96	20240424	2020	0.50	20241119	5200	-60.96	20240424	2020	0.50	20241119	0.00	N	475250	100	3 억		7788	N	N	0	N	00	N
125	20241209	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-25	5	-1.20	10238265	4988	142.11	2030	2070	2030	2695	1455	2075	2052.58	0.21	0	-590	2098	2086	2063	2051	2028	2092	2057	4	620	100	1450	5	1	3700000	76	0.00	0.00	12	0.13	0.00	0.00	5200	20240424	-60.58	2020	20241119	1.49	5200	-60.58	20240424	2020	1.49	20241119	5200	-60.58	20240424	2020	1.49	20241119	0.00	N	475250	100	3 억		7788	N	N	0	N	00	N
126	20241209	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-20	5	-0.96	9766765	4758	135.56	2030	2070	2030	2695	1455	2075	2052.70	0.21	0	-363	2098	2086	2063	2051	2028	2092	2057	4	620	100	1450	5	1	3700000	76	0.00	0.00	12	0.13	0.00	0.00	5200	20240424	-60.48	2020	20241119	1.73	5200	-60.48	20240424	2020	1.73	20241119	5200	-60.48	20240424	2020	1.73	20241119	0.00	N	475250	100	3 억		7788	N	N	0	N	00	N
127	20241209	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-25	5	-1.20	9295015	4528	129.00	2030	2070	2030	2695	1455	2075	2052.79	0.21	0	-133	2098	2086	2063	2051	2028	2092	2057	4	620	100	1450	5	1	3700000	76	0.00	0.00	12	0.12	0.00	0.00	5200	20240424	-60.58	2020	20241119	1.49	5200	-60.58	20240424	2020	1.49	20241119	5200	-60.58	20240424	2020	1.49	20241119	0.00	N	475250	100	3 억		7788	N	N	0	N	00	N
128	20241209	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	8960765	4365	124.36	2030	2070	2030	2695	1455	2075	2052.87	0.21	0	-15	2098	2086	2063	2051	2028	2092	2057	4	620	100	1450	5	1	3700000	76	0.00	0.00	12	0.12	0.00	0.00	5200	20240424	-60.29	2020	20241119	2.23	5200	-60.29	20240424	2020	2.23	20241119	5200	-60.29	20240424	2020	2.23	20241119	0.00	N	475250	100	3 억		7788	N	N	0	N	00	N
129	20241209	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	3371415	1660	47.29	2030	2070	2030	2695	1455	2075	2030.97	0.21	0	0	2098	2086	2063	2051	2028	2092	2057	4	620	100	1450	5	1	3700000	76	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-60.29	2020	20241119	2.23	5200	-60.29	20240424	2020	2.23	20241119	5200	-60.29	20240424	2020	2.23	20241119	0.00	N	475250	100	3 억		7788	N	N	0	N	00	N
130	20241206	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	7229010	3510	21.00	2070	2075	2040	2690	1450	2070	2059.55	0.21	0	2030	2110	2090	2065	2045	2020	2100	2055	4	620	100	1440	5	1	3700000	77	0.00	0.00	12	0.09	0.00	0.00	5200	20240424	-60.10	2020	20241119	2.72	5200	-60.10	20240424	2020	2.72	20241119	5200	-60.10	20240424	2020	2.72	20241119	0.00	N	475250	100	3 억		7856	N	N	0	N	00	N
131	20241206	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	7229010	3510	21.00	2070	2075	2040	2690	1450	2070	2059.55	0.21	0	2030	2110	2090	2065	2045	2020	2100	2055	4	620	100	1440	5	1	3700000	77	0.00	0.00	12	0.09	0.00	0.00	5200	20240424	-60.10	2020	20241119	2.72	5200	-60.10	20240424	2020	2.72	20241119	5200	-60.10	20240424	2020	2.72	20241119	0.00	N	475250	100	3 억		7856	N	N	0	N	00	N
132	20241206	141300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	7125260	3460	20.70	2070	2070	2040	2690	1450	2070	2059.32	0.21	0	2030	2110	2090	2065	2045	2020	2100	2055	4	620	100	1440	5	1	3700000	77	0.00	0.00	12	0.09	0.00	0.00	5200	20240424	-60.19	2020	20241119	2.48	5200	-60.19	20240424	2020	2.48	20241119	5200	-60.19	20240424	2020	2.48	20241119	0.00	N	475250	100	3 억		7856	N	N	0	N	00	N
133	20241206	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	7073510	3435	20.55	2070	2070	2040	2690	1450	2070	2059.25	0.21	0	2005	2110	2090	2065	2045	2020	2100	2055	4	620	100	1440	5	1	3700000	77	0.00	0.00	12	0.09	0.00	0.00	5200	20240424	-60.19	2020	20241119	2.48	5200	-60.19	20240424	2020	2.48	20241119	5200	-60.19	20240424	2020	2.48	20241119	0.00	N	475250	100	3 억		7856	N	N	0	N	00	N
134	20241206	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	6038510	2935	17.56	2070	2070	2040	2690	1450	2070	2057.41	0.21	0	1505	2110	2090	2065	2045	2020	2100	2055	4	620	100	1440	5	1	3700000	77	0.00	0.00	12	0.08	0.00	0.00	5200	20240424	-60.19	2020	20241119	2.48	5200	-60.19	20240424	2020	2.48	20241119	5200	-60.19	20240424	2020	2.48	20241119	0.00	N	475250	100	3 억		7856	N	N	0	N	00	N
135	20241206	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	6030230	2931	17.53	2070	2070	2040	2690	1450	2070	2057.40	0.21	0	1501	2110	2090	2065	2045	2020	2100	2055	4	620	100	1440	5	1	3700000	77	0.00	0.00	12	0.08	0.00	0.00	5200	20240424	-60.19	2020	20241119	2.48	5200	-60.19	20240424	2020	2.48	20241119	5200	-60.19	20240424	2020	2.48	20241119	0.00	N	475250	100	3 억		7856	N	N	0	N	00	N
136	20241206	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	4003730	1952	11.68	2070	2070	2040	2690	1450	2070	2051.09	0.21	0	525	2110	2090	2065	2045	2020	2100	2055	4	620	100	1440	5	1	3700000	77	0.00	0.00	12	0.05	0.00	0.00	5200	20240424	-60.19	2020	20241119	2.48	5200	-60.19	20240424	2020	2.48	20241119	5200	-60.19	20240424	2020	2.48	20241119	0.00	N	475250	100	3 억		7856	N	N	0	N	00	N
137	20241206	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	49680	24	0.14	2070	2070	2070	2690	1450	2070	2070.00	0.21	0	0	2110	2090	2065	2045	2020	2100	2055	4	620	100	1440	5	1	3700000	77	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-60.19	2020	20241119	2.48	5200	-60.19	20240424	2020	2.48	20241119	5200	-60.19	20240424	2020	2.48	20241119	0.00	N	475250	100	3 억		7856	N	N	0	N	00	N
138	20241205	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	33745165	16417	1814.03	2040	2085	2040	2675	1445	2060	2055.50	0.19	0	699	2106	2082	2066	2042	2026	2075	2035	4	615	100	1440	5	1	3700000	77	0.00	0.00	12	0.44	0.00	0.00	5200	20240424	-60.19	2020	20241119	2.48	5200	-60.19	20240424	2020	2.48	20241119	5200	-60.19	20240424	2020	2.48	20241119	0.00	N	475250	100	3 억		7157	N	N	0	N	00	N
139	20241205	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	32871625	15995	1767.40	2040	2085	2040	2675	1445	2060	2055.12	0.19	0	699	2106	2082	2066	2042	2026	2075	2035	4	615	100	1440	5	1	3700000	77	0.00	0.00	12	0.43	0.00	0.00	5200	20240424	-60.19	2020	20241119	2.48	5200	-60.19	20240424	2020	2.48	20241119	5200	-60.19	20240424	2020	2.48	20241119	0.00	N	475250	100	3 억		7157	N	N	0	N	00	N
140	20241205	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	3345775	1629	180.00	2040	2085	2040	2675	1445	2060	2053.88	0.19	0	-68	2106	2082	2066	2042	2026	2075	2035	4	615	100	1440	5	1	3700000	76	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-60.48	2020	20241119	1.73	5200	-60.48	20240424	2020	1.73	20241119	5200	-60.48	20240424	2020	1.73	20241119	0.00	N	475250	100	3 억		7157	N	N	0	N	00	N
141	20241205	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	25	2	1.21	1030425	505	55.80	2040	2085	2040	2675	1445	2060	2040.45	0.19	0	0	2106	2082	2066	2042	2026	2075	2035	4	615	100	1440	5	1	3700000	77	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.90	2020	20241119	3.22	5200	-59.90	20240424	2020	3.22	20241119	5200	-59.90	20240424	2020	3.22	20241119	0.00	N	475250	100	3 억		7157	N	N	0	N	00	N
142	20241205	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	25	2	1.21	1030425	505	55.80	2040	2085	2040	2675	1445	2060	2040.45	0.19	0	0	2106	2082	2066	2042	2026	2075	2035	4	615	100	1440	5	1	3700000	77	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.90	2020	20241119	3.22	5200	-59.90	20240424	2020	3.22	20241119	5200	-59.90	20240424	2020	3.22	20241119	0.00	N	475250	100	3 억		7157	N	N	0	N	00	N
143	20241205	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	25	2	1.21	1030425	505	55.80	2040	2085	2040	2675	1445	2060	2040.45	0.19	0	0	2106	2082	2066	2042	2026	2075	2035	4	615	100	1440	5	1	3700000	77	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.90	2020	20241119	3.22	5200	-59.90	20240424	2020	3.22	20241119	5200	-59.90	20240424	2020	3.22	20241119	0.00	N	475250	100	3 억		7157	N	N	0	N	00	N
144	20241205	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	25	2	1.21	1030425	505	55.80	2040	2085	2040	2675	1445	2060	2040.45	0.19	0	0	2106	2082	2066	2042	2026	2075	2035	4	615	100	1440	5	1	3700000	77	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.90	2020	20241119	3.22	5200	-59.90	20240424	2020	3.22	20241119	5200	-59.90	20240424	2020	3.22	20241119	0.00	N	475250	100	3 억		7157	N	N	0	N	00	N
145	20241205	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-20	5	-0.97	1020000	500	55.25	2040	2040	2040	2675	1445	2060	2040.00	0.19	0	0	2106	2082	2066	2042	2026	2075	2035	4	615	100	1440	5	1	3700000	75	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-60.77	2020	20241119	0.99	5200	-60.77	20240424	2020	0.99	20241119	5200	-60.77	20240424	2020	0.99	20241119	0.00	N	475250	100	3 억		7157	N	N	0	N	00	N
146	20241204	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-25	5	-1.20	1864625	905	8.86	2085	2090	2050	2710	1460	2085	2060.36	0.19	0	-4	2101	2092	2086	2077	2071	2097	2082	4	625	100	1450	5	1	3700000	76	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-60.38	2020	20241119	1.98	5200	-60.38	20240424	2020	1.98	20241119	5200	-60.38	20240424	2020	1.98	20241119	0.00	N	475250	100	3 억		7161	N	N	0	N	00	N
147	20241204	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-25	5	-1.20	1761625	855	8.37	2085	2090	2050	2710	1460	2085	2060.38	0.19	0	-4	2101	2092	2086	2077	2071	2097	2082	4	625	100	1450	5	1	3700000	76	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-60.38	2020	20241119	1.98	5200	-60.38	20240424	2020	1.98	20241119	5200	-60.38	20240424	2020	1.98	20241119	0.00	N	475250	100	3 억		7161	N	N	0	N	00	N
148	20241204	141217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-30	5	-1.44	1656565	804	7.87	2085	2090	2050	2710	1460	2085	2060.40	0.19	0	-4	2101	2092	2086	2077	2071	2097	2082	4	625	100	1450	5	1	3700000	76	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-60.48	2020	20241119	1.73	5200	-60.48	20240424	2020	1.73	20241119	5200	-60.48	20240424	2020	1.73	20241119	0.00	N	475250	100	3 억		7161	N	N	0	N	00	N
149	20241204	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-30	5	-1.44	1656565	804	7.87	2085	2090	2050	2710	1460	2085	2060.40	0.19	0	-4	2101	2092	2086	2077	2071	2097	2082	4	625	100	1450	5	1	3700000	76	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-60.48	2020	20241119	1.73	5200	-60.48	20240424	2020	1.73	20241119	5200	-60.48	20240424	2020	1.73	20241119	0.00	N	475250	100	3 억		7161	N	N	0	N	00	N
150	20241204	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-30	5	-1.44	1541485	748	7.32	2085	2090	2050	2710	1460	2085	2060.81	0.19	0	-4	2101	2092	2086	2077	2071	2097	2082	4	625	100	1450	5	1	3700000	76	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-60.48	2020	20241119	1.73	5200	-60.48	20240424	2020	1.73	20241119	5200	-60.48	20240424	2020	1.73	20241119	0.00	N	475250	100	3 억		7161	N	N	0	N	00	N
151	20241204	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-25	5	-1.20	1167480	566	5.54	2085	2090	2050	2710	1460	2085	2062.69	0.19	0	-3	2101	2092	2086	2077	2071	2097	2082	4	625	100	1450	5	1	3700000	76	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-60.38	2020	20241119	1.98	5200	-60.38	20240424	2020	1.98	20241119	5200	-60.38	20240424	2020	1.98	20241119	0.00	N	475250	100	3 억		7161	N	N	0	N	00	N
152	20241204	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	292525	142	1.39	2085	2090	2050	2710	1460	2085	2060.04	0.19	0	-3	2101	2092	2086	2077	2071	2097	2082	4	625	100	1450	5	1	3700000	77	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-60.10	2020	20241119	2.72	5200	-60.10	20240424	2020	2.72	20241119	5200	-60.10	20240424	2020	2.72	20241119	0.00	N	475250	100	3 억		7161	N	N	0	N	00	N
153	20241204	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.19	0	0	2101	2092	2086	2077	2071	2097	2082	4	625	100	1450	5	1	3700000	77	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.90	2020	20241119	3.22	5200	-59.90	20240424	2020	3.22	20241119	5200	-59.90	20240424	2020	3.22	20241119	0.00	N	475250	100	3 억		7161	N	N	0	N	00	N
154	20241203	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	21306895	10219	43.58	2080	2095	2080	2715	1465	2090	2085.03	0.19	0	-27	2100	2095	2090	2085	2080	2095	2085	4	625	100	1460	5	1	3700000	77	0.00	0.00	12	0.28	0.00	0.00	5200	20240424	-59.90	2020	20241119	3.22	5200	-59.90	20240424	2020	3.22	20241119	5200	-59.90	20240424	2020	3.22	20241119	0.00	N	475250	100	3 억		7188	N	N	0	N	00	N
155	20241203	151400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	450640	216	0.92	2080	2095	2080	2715	1465	2090	2086.30	0.19	0	-27	2100	2095	2090	2085	2080	2095	2085	4	625	100	1460	5	1	3700000	77	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.90	2020	20241119	3.22	5200	-59.90	20240424	2020	3.22	20241119	5200	-59.90	20240424	2020	3.22	20241119	0.00	N	475250	100	3 억		7188	N	N	0	N	00	N
156	20241203	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	148310	71	0.30	2080	2095	2080	2715	1465	2090	2088.87	0.19	0	-5	2100	2095	2090	2085	2080	2095	2085	4	625	100	1460	5	1	3700000	77	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.90	2020	20241119	3.22	5200	-59.90	20240424	2020	3.22	20241119	5200	-59.90	20240424	2020	3.22	20241119	0.00	N	475250	100	3 억		7188	N	N	0	N	00	N
157	20241203	131329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	142055	68	0.29	2080	2095	2080	2715	1465	2090	2089.04	0.19	0	-5	2100	2095	2090	2085	2080	2095	2085	4	625	100	1460	5	1	3700000	77	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.90	2020	20241119	3.22	5200	-59.90	20240424	2020	3.22	20241119	5200	-59.90	20240424	2020	3.22	20241119	0.00	N	475250	100	3 억		7188	N	N	0	N	00	N
158	20241203	121351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	27130	13	0.06	2080	2095	2080	2715	1465	2090	2086.92	0.19	0	0	2100	2095	2090	2085	2080	2095	2085	4	625	100	1460	5	1	3700000	78	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.71	2020	20241119	3.71	5200	-59.71	20240424	2020	3.71	20241119	5200	-59.71	20240424	2020	3.71	20241119	0.00	N	475250	100	3 억		7188	N	N	0	N	00	N
159	20241203	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	27130	13	0.06	2080	2095	2080	2715	1465	2090	2086.92	0.19	0	0	2100	2095	2090	2085	2080	2095	2085	4	625	100	1460	5	1	3700000	78	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.71	2020	20241119	3.71	5200	-59.71	20240424	2020	3.71	20241119	5200	-59.71	20240424	2020	3.71	20241119	0.00	N	475250	100	3 억		7188	N	N	0	N	00	N
160	20241203	101304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	25035	12	0.05	2080	2095	2080	2715	1465	2090	2086.25	0.19	0	0	2100	2095	2090	2085	2080	2095	2085	4	625	100	1460	5	1	3700000	77	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-60.00	2020	20241119	2.97	5200	-60.00	20240424	2020	2.97	20241119	5200	-60.00	20240424	2020	2.97	20241119	0.00	N	475250	100	3 억		7188	N	N	0	N	00	N
161	20241203	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	2080	1	0.00	2080	2080	2080	2715	1465	2090	2080.00	0.19	0	0	2100	2095	2090	2085	2080	2095	2085	4	625	100	1460	5	1	3700000	77	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-60.00	2020	20241119	2.97	5200	-60.00	20240424	2020	2.97	20241119	5200	-60.00	20240424	2020	2.97	20241119	0.00	N	475250	100	3 억		7188	N	N	0	N	00	N
162	20241202	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	49009035	23449	12213.02	2090	2095	2085	2715	1465	2090	2090.03	0.19	0	22	2106	2097	2081	2072	2056	2102	2077	4	625	100	1460	5	1	3700000	77	0.00	0.00	12	0.63	0.00	0.00	5200	20240424	-59.81	2020	20241119	3.47	5200	-59.81	20240424	2020	3.47	20241119	5200	-59.81	20240424	2020	3.47	20241119	0.00	N	475250	100	3 억		7166	N	N	0	N	00	N
163	20241202	151446	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	48687175	23295	12132.81	2090	2095	2085	2715	1465	2090	2090.03	0.19	0	22	2106	2097	2081	2072	2056	2102	2077	4	625	100	1460	5	1	3700000	77	0.00	0.00	12	0.63	0.00	0.00	5200	20240424	-59.81	2020	20241119	3.47	5200	-59.81	20240424	2020	3.47	20241119	5200	-59.81	20240424	2020	3.47	20241119	0.00	N	475250	100	3 억		7166	N	N	0	N	00	N
164	20241202	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	40863540	19552	10183.33	2090	2090	2085	2715	1465	2090	2089.99	0.19	0	85	2106	2097	2081	2072	2056	2102	2077	4	625	100	1460	5	1	3700000	77	0.00	0.00	12	0.53	0.00	0.00	5200	20240424	-59.81	2020	20241119	3.47	5200	-59.81	20240424	2020	3.47	20241119	5200	-59.81	20240424	2020	3.47	20241119	0.00	N	475250	100	3 억		7166	N	N	0	N	00	N
165	20241202	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	32319635	15464	8054.17	2090	2090	2085	2715	1465	2090	2089.99	0.19	0	0	2106	2097	2081	2072	2056	2102	2077	4	625	100	1460	5	1	3700000	77	0.00	0.00	12	0.42	0.00	0.00	5200	20240424	-59.81	2020	20241119	3.47	5200	-59.81	20240424	2020	3.47	20241119	5200	-59.81	20240424	2020	3.47	20241119	0.00	N	475250	100	3 억		7166	N	N	0	N	00	N
166	20241202	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	24603355	11772	6131.25	2090	2090	2085	2715	1465	2090	2089.99	0.19	0	0	2106	2097	2081	2072	2056	2102	2077	4	625	100	1460	5	1	3700000	77	0.00	0.00	12	0.32	0.00	0.00	5200	20240424	-59.81	2020	20241119	3.47	5200	-59.81	20240424	2020	3.47	20241119	5200	-59.81	20240424	2020	3.47	20241119	0.00	N	475250	100	3 억		7166	N	N	0	N	00	N
167	20241202	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	10351645	4953	2579.69	2090	2090	2085	2715	1465	2090	2089.97	0.19	0	0	2106	2097	2081	2072	2056	2102	2077	4	625	100	1460	5	1	3700000	77	0.00	0.00	12	0.13	0.00	0.00	5200	20240424	-59.81	2020	20241119	3.47	5200	-59.81	20240424	2020	3.47	20241119	5200	-59.81	20240424	2020	3.47	20241119	0.00	N	475250	100	3 억		7166	N	N	0	N	00	N
168	20241202	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	2599920	1244	647.92	2090	2090	2085	2715	1465	2090	2089.97	0.19	0	0	2106	2097	2081	2072	2056	2102	2077	4	625	100	1460	5	1	3700000	77	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-59.81	2020	20241119	3.47	5200	-59.81	20240424	2020	3.47	20241119	5200	-59.81	20240424	2020	3.47	20241119	0.00	N	475250	100	3 억		7166	N	N	0	N	00	N
169	20241202	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.19	0	0	2106	2097	2081	2072	2056	2102	2077	4	625	100	1460	5	1	3700000	77	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.81	2020	20241119	3.47	5200	-59.81	20240424	2020	3.47	20241119	5200	-59.81	20240424	2020	3.47	20241119	0.00	N	475250	100	3 억		7166	N	N	0	N	00	N