KissMeData/492220/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	161445	57	100.00	KOSDAQ		금융	N	N	N	N		N	1926	7	2	0.36	137187880	71296	153.47	1918	1931	1918	2490	1344	1919	1924.20	1.16	1491	1491	1927	1922	1919	1914	1911	1925	1917	6	571	100	1340	1	1	6210000	120	0.00	0.00	12	1.15	0.00	0.00	3100	20241212	-37.87	1906	20241213	1.05	3100	-37.87	20241212	1906	1.05	20241213	3100	-37.87	20241212	1906	1.05	20241213	0.00	N	492220	100	6 억		72090	N	N	0	N	00	N
3	20241231	151429	57	100.00	KOSDAQ		금융	N	N	N	N		N	1926	7	2	0.36	137187880	71296	153.47	1918	1931	1918	2490	1344	1919	1924.20	1.16	1491	1491	1927	1922	1919	1914	1911	1925	1917	6	571	100	1340	1	1	6210000	120	0.00	0.00	12	1.15	0.00	0.00	3100	20241212	-37.87	1906	20241213	1.05	3100	-37.87	20241212	1906	1.05	20241213	3100	-37.87	20241212	1906	1.05	20241213	0.00	N	492220	100	6 억		72090	N	N	0	N	00	N
4	20241231	141437	57	100.00	KOSDAQ		금융	N	N	N	N		N	1926	7	2	0.36	137187880	71296	153.47	1918	1931	1918	2490	1344	1919	1924.20	1.16	1491	1491	1927	1922	1919	1914	1911	1925	1917	6	571	100	1340	1	1	6210000	120	0.00	0.00	12	1.15	0.00	0.00	3100	20241212	-37.87	1906	20241213	1.05	3100	-37.87	20241212	1906	1.05	20241213	3100	-37.87	20241212	1906	1.05	20241213	0.00	N	492220	100	6 억		72090	N	N	0	N	00	N
5	20241231	131445	57	100.00	KOSDAQ		금융	N	N	N	N		N	1926	7	2	0.36	137187880	71296	153.47	1918	1931	1918	2490	1344	1919	1924.20	1.16	1491	1491	1927	1922	1919	1914	1911	1925	1917	6	571	100	1340	1	1	6210000	120	0.00	0.00	12	1.15	0.00	0.00	3100	20241212	-37.87	1906	20241213	1.05	3100	-37.87	20241212	1906	1.05	20241213	3100	-37.87	20241212	1906	1.05	20241213	0.00	N	492220	100	6 억		72090	N	N	0	N	00	N
6	20241231	121443	57	100.00	KOSDAQ		금융	N	N	N	N		N	1926	7	2	0.36	137187880	71296	153.47	1918	1931	1918	2490	1344	1919	1924.20	1.16	1491	1491	1927	1922	1919	1914	1911	1925	1917	6	571	100	1340	1	1	6210000	120	0.00	0.00	12	1.15	0.00	0.00	3100	20241212	-37.87	1906	20241213	1.05	3100	-37.87	20241212	1906	1.05	20241213	3100	-37.87	20241212	1906	1.05	20241213	0.00	N	492220	100	6 억		72090	N	N	0	N	00	N
7	20241231	111444	57	100.00	KOSDAQ		금융	N	N	N	N		N	1926	7	2	0.36	137187880	71296	153.47	1918	1931	1918	2490	1344	1919	1924.20	1.16	1491	1491	1927	1922	1919	1914	1911	1925	1917	6	571	100	1340	1	1	6210000	120	0.00	0.00	12	1.15	0.00	0.00	3100	20241212	-37.87	1906	20241213	1.05	3100	-37.87	20241212	1906	1.05	20241213	3100	-37.87	20241212	1906	1.05	20241213	0.00	N	492220	100	6 억		72090	N	N	0	N	00	N
8	20241231	101437	57	100.00	KOSDAQ		금융	N	N	N	N		N	1926	7	2	0.36	137187880	71296	153.47	1918	1931	1918	2490	1344	1919	1924.20	1.16	1491	1491	1927	1922	1919	1914	1911	1925	1917	6	571	100	1340	1	1	6210000	120	0.00	0.00	12	1.15	0.00	0.00	3100	20241212	-37.87	1906	20241213	1.05	3100	-37.87	20241212	1906	1.05	20241213	3100	-37.87	20241212	1906	1.05	20241213	0.00	N	492220	100	6 억		72090	N	N	0	N	00	N
9	20241231	091440	57	100.00	KOSDAQ		금융	N	N	N	N		N	1926	7	2	0.36	137187880	71296	153.47	1918	1931	1918	2490	1344	1919	1924.20	1.16	1491	1491	1927	1922	1919	1914	1911	1925	1917	6	571	100	1340	1	1	6210000	120	0.00	0.00	12	1.15	0.00	0.00	3100	20241212	-37.87	1906	20241213	1.05	3100	-37.87	20241212	1906	1.05	20241213	3100	-37.87	20241212	1906	1.05	20241213	0.00	N	492220	100	6 억		72090	N	N	0	N	00	N
10	20241230	161427	57	100.00	KOSDAQ		금융	N	N	N	N		N	1926	7	2	0.36	137187880	71296	153.47	1918	1931	1918	2490	1344	1919	1924.20	1.14	0	1491	1927	1922	1919	1914	1911	1925	1917	6	571	100	1340	1	1	6210000	120	0.00	0.00	12	1.15	0.00	0.00	3100	20241212	-37.87	1906	20241213	1.05	3100	-37.87	20241212	1906	1.05	20241213	3100	-37.87	20241212	1906	1.05	20241213	0.00	N	492220	100	6 억		70599	N	N	0	N	00	N
11	20241230	151440	57	100.00	KOSDAQ		금융	N	N	N	N		N	1925	6	2	0.31	124474455	64695	139.26	1918	1931	1918	2490	1344	1919	1924.02	1.14	0	1516	1927	1922	1919	1914	1911	1925	1917	6	571	100	1340	1	1	6210000	120	0.00	0.00	12	1.04	0.00	0.00	3100	20241212	-37.90	1906	20241213	1.00	3100	-37.90	20241212	1906	1.00	20241213	3100	-37.90	20241212	1906	1.00	20241213	0.00	N	492220	100	6 억		70599	N	N	0	N	00	N
12	20241230	141439	57	100.00	KOSDAQ		금융	N	N	N	N		N	1926	7	2	0.36	122080449	63451	136.58	1918	1931	1918	2490	1344	1919	1924.01	1.14	0	1555	1927	1922	1919	1914	1911	1925	1917	6	571	100	1340	1	1	6210000	120	0.00	0.00	12	1.02	0.00	0.00	3100	20241212	-37.87	1906	20241213	1.05	3100	-37.87	20241212	1906	1.05	20241213	3100	-37.87	20241212	1906	1.05	20241213	0.00	N	492220	100	6 억		70599	N	N	0	N	00	N
13	20241230	131442	57	100.00	KOSDAQ		금융	N	N	N	N		N	1927	8	2	0.42	119262712	61988	133.43	1918	1931	1918	2490	1344	1919	1923.96	1.14	0	1621	1927	1922	1919	1914	1911	1925	1917	6	571	100	1340	1	1	6210000	120	0.00	0.00	12	1.00	0.00	0.00	3100	20241212	-37.84	1906	20241213	1.10	3100	-37.84	20241212	1906	1.10	20241213	3100	-37.84	20241212	1906	1.10	20241213	0.00	N	492220	100	6 억		70599	N	N	0	N	00	N
14	20241230	121435	57	100.00	KOSDAQ		금융	N	N	N	N		N	1922	3	2	0.16	22370783	11647	25.07	1918	1924	1918	2490	1344	1919	1920.73	1.14	0	1023	1927	1922	1919	1914	1911	1925	1917	6	571	100	1340	1	1	6210000	119	0.00	0.00	12	0.19	0.00	0.00	3100	20241212	-38.00	1906	20241213	0.84	3100	-38.00	20241212	1906	0.84	20241213	3100	-38.00	20241212	1906	0.84	20241213	0.00	N	492220	100	6 억		70599	N	N	0	N	00	N
15	20241230	111429	57	100.00	KOSDAQ		금융	N	N	N	N		N	1922	3	2	0.16	14933434	7773	16.73	1918	1924	1918	2490	1344	1919	1921.19	1.14	0	477	1927	1922	1919	1914	1911	1925	1917	6	571	100	1340	1	1	6210000	119	0.00	0.00	12	0.13	0.00	0.00	3100	20241212	-38.00	1906	20241213	0.84	3100	-38.00	20241212	1906	0.84	20241213	3100	-38.00	20241212	1906	0.84	20241213	0.00	N	492220	100	6 억		70599	N	N	0	N	00	N
16	20241230	101435	57	100.00	KOSDAQ		금융	N	N	N	N		N	1921	2	2	0.10	10546502	5490	11.82	1918	1924	1918	2490	1344	1919	1921.04	1.14	0	477	1927	1922	1919	1914	1911	1925	1917	6	571	100	1340	1	1	6210000	119	0.00	0.00	12	0.09	0.00	0.00	3100	20241212	-38.03	1906	20241213	0.79	3100	-38.03	20241212	1906	0.79	20241213	3100	-38.03	20241212	1906	0.79	20241213	0.00	N	492220	100	6 억		70599	N	N	0	N	00	N
17	20241230	091439	57	100.00	KOSDAQ		금융	N	N	N	N		N	1919	0	3	0.00	1452001	757	1.63	1918	1919	1918	2490	1344	1919	1918.10	1.14	0	11	1927	1922	1919	1914	1911	1925	1917	6	571	100	1340	1	1	6210000	119	0.00	0.00	12	0.01	0.00	0.00	3100	20241212	-38.10	1906	20241213	0.68	3100	-38.10	20241212	1906	0.68	20241213	3100	-38.10	20241212	1906	0.68	20241213	0.00	N	492220	100	6 억		70599	N	N	0	N	00	N
18	20241227	161430	57	100.00	KOSDAQ		금융	N	N	N	N		N	1919	0	3	0.00	89130098	46456	72.53	1918	1924	1916	2490	1344	1919	1918.59	1.13	0	175	1926	1922	1919	1915	1912	1921	1914	6	571	100	1340	1	1	6210000	119	0.00	0.00	12	0.75	0.00	0.00	3100	20241212	-38.10	1906	20241213	0.68	3100	-38.10	20241212	1906	0.68	20241213	3100	-38.10	20241212	1906	0.68	20241213	0.00	N	492220	100	6 억		70424	N	N	0	N	00	N
19	20241227	151430	57	100.00	KOSDAQ		금융	N	N	N	N		N	1922	3	2	0.16	88303009	46025	71.86	1918	1924	1916	2490	1344	1919	1918.59	1.13	0	606	1926	1922	1919	1915	1912	1921	1914	6	571	100	1340	1	1	6210000	119	0.00	0.00	12	0.74	0.00	0.00	3100	20241212	-38.00	1906	20241213	0.84	3100	-38.00	20241212	1906	0.84	20241213	3100	-38.00	20241212	1906	0.84	20241213	0.00	N	492220	100	6 억		70424	N	N	0	N	00	N
20	20241227	141432	57	100.00	KOSDAQ		금융	N	N	N	N		N	1921	2	2	0.10	76408496	39827	62.18	1918	1924	1916	2490	1344	1919	1918.51	1.13	0	606	1926	1922	1919	1915	1912	1921	1914	6	571	100	1340	1	1	6210000	119	0.00	0.00	12	0.64	0.00	0.00	3100	20241212	-38.03	1906	20241213	0.79	3100	-38.03	20241212	1906	0.79	20241213	3100	-38.03	20241212	1906	0.79	20241213	0.00	N	492220	100	6 억		70424	N	N	0	N	00	N
21	20241227	131430	57	100.00	KOSDAQ		금융	N	N	N	N		N	1923	4	2	0.21	65751279	34279	53.52	1918	1924	1916	2490	1344	1919	1918.12	1.13	0	606	1926	1922	1919	1915	1912	1921	1914	6	571	100	1340	1	1	6210000	119	0.00	0.00	12	0.55	0.00	0.00	3100	20241212	-37.97	1906	20241213	0.89	3100	-37.97	20241212	1906	0.89	20241213	3100	-37.97	20241212	1906	0.89	20241213	0.00	N	492220	100	6 억		70424	N	N	0	N	00	N
22	20241227	121431	57	100.00	KOSDAQ		금융	N	N	N	N		N	1919	0	3	0.00	59537545	31042	48.46	1918	1924	1916	2490	1344	1919	1917.97	1.13	0	606	1926	1922	1919	1915	1912	1921	1914	6	571	100	1340	1	1	6210000	119	0.00	0.00	12	0.50	0.00	0.00	3100	20241212	-38.10	1906	20241213	0.68	3100	-38.10	20241212	1906	0.68	20241213	3100	-38.10	20241212	1906	0.68	20241213	0.00	N	492220	100	6 억		70424	N	N	0	N	00	N
23	20241227	111429	57	100.00	KOSDAQ		금융	N	N	N	N		N	1919	0	3	0.00	53622837	27959	43.65	1918	1924	1916	2490	1344	1919	1917.91	1.13	0	606	1926	1922	1919	1915	1912	1921	1914	6	571	100	1340	1	1	6210000	119	0.00	0.00	12	0.45	0.00	0.00	3100	20241212	-38.10	1906	20241213	0.68	3100	-38.10	20241212	1906	0.68	20241213	3100	-38.10	20241212	1906	0.68	20241213	0.00	N	492220	100	6 억		70424	N	N	0	N	00	N
24	20241227	101429	57	100.00	KOSDAQ		금융	N	N	N	N		N	1917	-2	5	-0.10	37948099	19785	30.89	1918	1924	1917	2490	1344	1919	1918.02	1.13	0	554	1926	1922	1919	1915	1912	1921	1914	6	571	100	1340	1	1	6210000	119	0.00	0.00	12	0.32	0.00	0.00	3100	20241212	-38.16	1906	20241213	0.58	3100	-38.16	20241212	1906	0.58	20241213	3100	-38.16	20241212	1906	0.58	20241213	0.00	N	492220	100	6 억		70424	N	N	0	N	00	N
25	20241227	091435	57	100.00	KOSDAQ		금융	N	N	N	N		N	1918	-1	5	-0.05	2764736	1442	2.25	1918	1919	1917	2490	1344	1919	1917.29	1.13	0	143	1926	1922	1919	1915	1912	1921	1914	6	571	100	1340	1	1	6210000	119	0.00	0.00	12	0.02	0.00	0.00	3100	20241212	-38.13	1906	20241213	0.63	3100	-38.13	20241212	1906	0.63	20241213	3100	-38.13	20241212	1906	0.63	20241213	0.00	N	492220	100	6 억		70424	N	N	0	N	00	N
26	20241226	161423	57	100.00	KOSDAQ		금융	N	N	N	N		N	1919	-4	5	-0.21	122917634	64052	90.01	1923	1923	1916	2495	1347	1923	1919.03	1.15	0	-1026	1931	1927	1922	1918	1913	1929	1920	6	572	100	1340	1	1	6210000	119	0.00	0.00	12	1.03	0.00	0.00	3100	20241212	-38.10	1906	20241213	0.68	3100	-38.10	20241212	1906	0.68	20241213	3100	-38.10	20241212	1906	0.68	20241213	0.00	N	492220	100	6 억		71450	N	N	0	N	00	N
27	20241226	151421	57	100.00	KOSDAQ		금융	N	N	N	N		N	1919	-4	5	-0.21	119818200	62437	87.74	1923	1923	1916	2495	1347	1923	1919.03	1.15	0	-1023	1931	1927	1922	1918	1913	1929	1920	6	572	100	1340	1	1	6210000	119	0.00	0.00	12	1.01	0.00	0.00	3100	20241212	-38.10	1906	20241213	0.68	3100	-38.10	20241212	1906	0.68	20241213	3100	-38.10	20241212	1906	0.68	20241213	0.00	N	492220	100	6 억		71450	N	N	0	N	00	N
28	20241226	141418	57	100.00	KOSDAQ		금융	N	N	N	N		N	1920	-3	5	-0.16	113043939	58907	82.78	1923	1923	1916	2495	1347	1923	1919.02	1.15	0	-959	1931	1927	1922	1918	1913	1929	1920	6	572	100	1340	1	1	6210000	119	0.00	0.00	12	0.95	0.00	0.00	3100	20241212	-38.06	1906	20241213	0.73	3100	-38.06	20241212	1906	0.73	20241213	3100	-38.06	20241212	1906	0.73	20241213	0.00	N	492220	100	6 억		71450	N	N	0	N	00	N
29	20241226	131420	57	100.00	KOSDAQ		금융	N	N	N	N		N	1918	-5	5	-0.26	107416692	55977	78.66	1923	1923	1916	2495	1347	1923	1918.94	1.15	0	-947	1931	1927	1922	1918	1913	1929	1920	6	572	100	1340	1	1	6210000	119	0.00	0.00	12	0.90	0.00	0.00	3100	20241212	-38.13	1906	20241213	0.63	3100	-38.13	20241212	1906	0.63	20241213	3100	-38.13	20241212	1906	0.63	20241213	0.00	N	492220	100	6 억		71450	N	N	0	N	00	N
30	20241226	121417	57	100.00	KOSDAQ		금융	N	N	N	N		N	1918	-5	5	-0.26	79879327	41612	58.48	1923	1923	1917	2495	1347	1923	1919.62	1.15	0	-964	1931	1927	1922	1918	1913	1929	1920	6	572	100	1340	1	1	6210000	119	0.00	0.00	12	0.67	0.00	0.00	3100	20241212	-38.13	1906	20241213	0.63	3100	-38.13	20241212	1906	0.63	20241213	3100	-38.13	20241212	1906	0.63	20241213	0.00	N	492220	100	6 억		71450	N	N	0	N	00	N
31	20241226	111417	57	100.00	KOSDAQ		금융	N	N	N	N		N	1920	-3	5	-0.16	60986266	31761	44.63	1923	1923	1917	2495	1347	1923	1920.16	1.15	0	-915	1931	1927	1922	1918	1913	1929	1920	6	572	100	1340	1	1	6210000	119	0.00	0.00	12	0.51	0.00	0.00	3100	20241212	-38.06	1906	20241213	0.73	3100	-38.06	20241212	1906	0.73	20241213	3100	-38.06	20241212	1906	0.73	20241213	0.00	N	492220	100	6 억		71450	N	N	0	N	00	N
32	20241226	101420	57	100.00	KOSDAQ		금융	N	N	N	N		N	1920	-3	5	-0.16	35808043	18639	26.19	1923	1923	1918	2495	1347	1923	1921.14	1.15	0	-915	1931	1927	1922	1918	1913	1929	1920	6	572	100	1340	1	1	6210000	119	0.00	0.00	12	0.30	0.00	0.00	3100	20241212	-38.06	1906	20241213	0.73	3100	-38.06	20241212	1906	0.73	20241213	3100	-38.06	20241212	1906	0.73	20241213	0.00	N	492220	100	6 억		71450	N	N	0	N	00	N
33	20241226	091415	57	100.00	KOSDAQ		금융	N	N	N	N		N	1922	-1	5	-0.05	16516566	8592	12.07	1923	1923	1921	2495	1347	1923	1922.32	1.15	0	-885	1931	1927	1922	1918	1913	1929	1920	6	572	100	1340	1	1	6210000	119	0.00	0.00	12	0.14	0.00	0.00	3100	20241212	-38.00	1906	20241213	0.84	3100	-38.00	20241212	1906	0.84	20241213	3100	-38.00	20241212	1906	0.84	20241213	0.00	N	492220	100	6 억		71450	N	N	0	N	00	N
34	20241224	161417	57	100.00	KOSDAQ		금융	N	N	N	N		N	1923	6	2	0.31	136741542	71159	82.93	1922	1926	1917	2490	1342	1917	1921.63	1.14	0	654	1927	1921	1918	1912	1909	1920	1911	6	573	100	1340	1	1	6210000	119	0.00	0.00	12	1.15	0.00	0.00	3100	20241212	-37.97	1906	20241213	0.89	3100	-37.97	20241212	1906	0.89	20241213	3100	-37.97	20241212	1906	0.89	20241213	0.00	N	492220	100	6 억		70796	N	N	0	N	00	N
35	20241224	151418	57	100.00	KOSDAQ		금융	N	N	N	N		N	1924	7	2	0.37	134001744	69733	81.27	1922	1926	1917	2490	1342	1917	1921.64	1.14	0	654	1927	1921	1918	1912	1909	1920	1911	6	573	100	1340	1	1	6210000	119	0.00	0.00	12	1.12	0.00	0.00	3100	20241212	-37.94	1906	20241213	0.94	3100	-37.94	20241212	1906	0.94	20241213	3100	-37.94	20241212	1906	0.94	20241213	0.00	N	492220	100	6 억		70796	N	N	0	N	00	N
36	20241224	141414	57	100.00	KOSDAQ		금융	N	N	N	N		N	1922	5	2	0.26	112431759	58511	68.19	1922	1926	1917	2490	1342	1917	1921.55	1.14	0	715	1927	1921	1918	1912	1909	1920	1911	6	573	100	1340	1	1	6210000	119	0.00	0.00	12	0.94	0.00	0.00	3100	20241212	-38.00	1906	20241213	0.84	3100	-38.00	20241212	1906	0.84	20241213	3100	-38.00	20241212	1906	0.84	20241213	0.00	N	492220	100	6 억		70796	N	N	0	N	00	N
37	20241224	131416	57	100.00	KOSDAQ		금융	N	N	N	N		N	1921	4	2	0.21	71493930	37239	43.40	1922	1922	1917	2490	1342	1917	1919.87	1.14	0	715	1927	1921	1918	1912	1909	1920	1911	6	573	100	1340	1	1	6210000	119	0.00	0.00	12	0.60	0.00	0.00	3100	20241212	-38.03	1906	20241213	0.79	3100	-38.03	20241212	1906	0.79	20241213	3100	-38.03	20241212	1906	0.79	20241213	0.00	N	492220	100	6 억		70796	N	N	0	N	00	N
38	20241224	121418	57	100.00	KOSDAQ		금융	N	N	N	N		N	1920	3	2	0.16	61514247	32044	37.35	1922	1922	1917	2490	1342	1917	1919.68	1.14	0	715	1927	1921	1918	1912	1909	1920	1911	6	573	100	1340	1	1	6210000	119	0.00	0.00	12	0.52	0.00	0.00	3100	20241212	-38.06	1906	20241213	0.73	3100	-38.06	20241212	1906	0.73	20241213	3100	-38.06	20241212	1906	0.73	20241213	0.00	N	492220	100	6 억		70796	N	N	0	N	00	N
39	20241224	111417	57	100.00	KOSDAQ		금융	N	N	N	N		N	1920	3	2	0.16	54703928	28497	33.21	1922	1922	1917	2490	1342	1917	1919.64	1.14	0	715	1927	1921	1918	1912	1909	1920	1911	6	573	100	1340	1	1	6210000	119	0.00	0.00	12	0.46	0.00	0.00	3100	20241212	-38.06	1906	20241213	0.73	3100	-38.06	20241212	1906	0.73	20241213	3100	-38.06	20241212	1906	0.73	20241213	0.00	N	492220	100	6 억		70796	N	N	0	N	00	N
40	20241224	101415	57	100.00	KOSDAQ		금융	N	N	N	N		N	1921	4	2	0.21	46778682	24368	28.40	1922	1922	1917	2490	1342	1917	1919.68	1.14	0	715	1927	1921	1918	1912	1909	1920	1911	6	573	100	1340	1	1	6210000	119	0.00	0.00	12	0.39	0.00	0.00	3100	20241212	-38.03	1906	20241213	0.79	3100	-38.03	20241212	1906	0.79	20241213	3100	-38.03	20241212	1906	0.79	20241213	0.00	N	492220	100	6 억		70796	N	N	0	N	00	N
41	20241224	091423	57	100.00	KOSDAQ		금융	N	N	N	N		N	1917	0	3	0.00	8560543	4460	5.20	1922	1922	1917	2490	1342	1917	1919.40	1.14	0	0	1927	1921	1918	1912	1909	1920	1911	6	573	100	1340	1	1	6210000	119	0.00	0.00	12	0.07	0.00	0.00	3100	20241212	-38.16	1906	20241213	0.58	3100	-38.16	20241212	1906	0.58	20241213	3100	-38.16	20241212	1906	0.58	20241213	0.00	N	492220	100	6 억		70796	N	N	0	N	00	N
42	20241223	161406	57	100.00	KOSDAQ		금융	N	N	N	N		N	1917	-7	5	-0.36	164627017	85801	60.64	1924	1924	1915	2500	1347	1924	1918.71	1.16	0	-1377	1930	1927	1924	1921	1918	1927	1921	6	576	100	1340	1	1	6210000	119	0.00	0.00	12	1.38	0.00	0.00	3100	20241212	-38.16	1906	20241213	0.58	3100	-38.16	20241212	1906	0.58	20241213	3100	-38.16	20241212	1906	0.58	20241213	0.00	N	492220	100	6 억		72173	N	N	0	N	00	N
43	20241223	151410	57	100.00	KOSDAQ		금융	N	N	N	N		N	1920	-4	5	-0.21	152163262	79299	56.05	1924	1924	1915	2500	1347	1924	1918.85	1.16	0	-1377	1930	1927	1924	1921	1918	1927	1921	6	576	100	1340	1	1	6210000	119	0.00	0.00	12	1.28	0.00	0.00	3100	20241212	-38.06	1906	20241213	0.73	3100	-38.06	20241212	1906	0.73	20241213	3100	-38.06	20241212	1906	0.73	20241213	0.00	N	492220	100	6 억		72173	N	N	0	N	00	N
44	20241223	141406	57	100.00	KOSDAQ		금융	N	N	N	N		N	1920	-4	5	-0.21	135981039	70863	50.08	1924	1924	1915	2500	1347	1924	1918.93	1.16	0	-1257	1930	1927	1924	1921	1918	1927	1921	6	576	100	1340	1	1	6210000	119	0.00	0.00	12	1.14	0.00	0.00	3100	20241212	-38.06	1906	20241213	0.73	3100	-38.06	20241212	1906	0.73	20241213	3100	-38.06	20241212	1906	0.73	20241213	0.00	N	492220	100	6 억		72173	N	N	0	N	00	N
45	20241223	131405	57	100.00	KOSDAQ		금융	N	N	N	N		N	1922	-2	5	-0.10	124212360	64734	45.75	1924	1924	1915	2500	1347	1924	1918.81	1.16	0	-1200	1930	1927	1924	1921	1918	1927	1921	6	576	100	1340	1	1	6210000	119	0.00	0.00	12	1.04	0.00	0.00	3100	20241212	-38.00	1906	20241213	0.84	3100	-38.00	20241212	1906	0.84	20241213	3100	-38.00	20241212	1906	0.84	20241213	0.00	N	492220	100	6 억		72173	N	N	0	N	00	N
46	20241223	121409	57	100.00	KOSDAQ		금융	N	N	N	N		N	1919	-5	5	-0.26	114857625	59863	42.31	1924	1924	1915	2500	1347	1924	1918.67	1.16	0	-1086	1930	1927	1924	1921	1918	1927	1921	6	576	100	1340	1	1	6210000	119	0.00	0.00	12	0.96	0.00	0.00	3100	20241212	-38.10	1906	20241213	0.68	3100	-38.10	20241212	1906	0.68	20241213	3100	-38.10	20241212	1906	0.68	20241213	0.00	N	492220	100	6 억		72173	N	N	0	N	00	N
47	20241223	111403	57	100.00	KOSDAQ		금융	N	N	N	N		N	1918	-6	5	-0.31	97043295	50574	35.74	1924	1924	1915	2500	1347	1924	1918.84	1.16	0	-984	1930	1927	1924	1921	1918	1927	1921	6	576	100	1340	1	1	6210000	119	0.00	0.00	12	0.81	0.00	0.00	3100	20241212	-38.13	1906	20241213	0.63	3100	-38.13	20241212	1906	0.63	20241213	3100	-38.13	20241212	1906	0.63	20241213	0.00	N	492220	100	6 억		72173	N	N	0	N	00	N
48	20241223	101357	57	100.00	KOSDAQ		금융	N	N	N	N		N	1920	-4	5	-0.21	79037037	41188	29.11	1924	1924	1915	2500	1347	1924	1918.93	1.16	0	-865	1930	1927	1924	1921	1918	1927	1921	6	576	100	1340	1	1	6210000	119	0.00	0.00	12	0.66	0.00	0.00	3100	20241212	-38.06	1906	20241213	0.73	3100	-38.06	20241212	1906	0.73	20241213	3100	-38.06	20241212	1906	0.73	20241213	0.00	N	492220	100	6 억		72173	N	N	0	N	00	N
49	20241223	091403	57	100.00	KOSDAQ		금융	N	N	N	N		N	1921	-3	5	-0.16	8628261	4491	3.17	1924	1924	1921	2500	1347	1924	1921.23	1.16	0	0	1930	1927	1924	1921	1918	1927	1921	6	576	100	1340	1	1	6210000	119	0.00	0.00	12	0.07	0.00	0.00	3100	20241212	-38.03	1906	20241213	0.79	3100	-38.03	20241212	1906	0.79	20241213	3100	-38.03	20241212	1906	0.79	20241213	0.00	N	492220	100	6 억		72173	N	N	0	N	00	N
50	20241220	161356	57	100.00	KOSDAQ		금융	N	N	N	N		N	1924	0	3	0.00	272132457	141488	73.34	1924	1927	1921	2500	1347	1924	1923.36	1.14	0	1394	1935	1929	1925	1919	1915	1932	1922	6	576	100	1340	1	1	6210000	119	0.00	0.00	12	2.28	0.00	0.00	3100	20241212	-37.94	1906	20241213	0.94	3100	-37.94	20241212	1906	0.94	20241213	3100	-37.94	20241212	1906	0.94	20241213	0.00	N	492220	100	6 억		70779	N	N	0	N	00	N
51	20241220	151401	57	100.00	KOSDAQ		금융	N	N	N	N		N	1924	0	3	0.00	269604321	140174	72.66	1924	1927	1921	2500	1347	1924	1923.35	1.14	0	1452	1935	1929	1925	1919	1915	1932	1922	6	576	100	1340	1	1	6210000	119	0.00	0.00	12	2.26	0.00	0.00	3100	20241212	-37.94	1906	20241213	0.94	3100	-37.94	20241212	1906	0.94	20241213	3100	-37.94	20241212	1906	0.94	20241213	0.00	N	492220	100	6 억		70779	N	N	0	N	00	N
52	20241220	141357	57	100.00	KOSDAQ		금융	N	N	N	N		N	1925	1	2	0.05	220430983	114623	59.41	1924	1925	1921	2500	1347	1924	1923.10	1.14	0	1452	1935	1929	1925	1919	1915	1932	1922	6	576	100	1340	1	1	6210000	120	0.00	0.00	12	1.85	0.00	0.00	3100	20241212	-37.90	1906	20241213	1.00	3100	-37.90	20241212	1906	1.00	20241213	3100	-37.90	20241212	1906	1.00	20241213	0.00	N	492220	100	6 억		70779	N	N	0	N	00	N
53	20241220	131357	57	100.00	KOSDAQ		금융	N	N	N	N		N	1923	-1	5	-0.05	158433981	82400	42.71	1924	1925	1921	2500	1347	1924	1922.74	1.14	0	532	1935	1929	1925	1919	1915	1932	1922	6	576	100	1340	1	1	6210000	119	0.00	0.00	12	1.33	0.00	0.00	3100	20241212	-37.97	1906	20241213	0.89	3100	-37.97	20241212	1906	0.89	20241213	3100	-37.97	20241212	1906	0.89	20241213	0.00	N	492220	100	6 억		70779	N	N	0	N	00	N
54	20241220	121355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1924	0	3	0.00	140100326	72865	37.77	1924	1925	1921	2500	1347	1924	1922.74	1.14	0	243	1935	1929	1925	1919	1915	1932	1922	6	576	100	1340	1	1	6210000	119	0.00	0.00	12	1.17	0.00	0.00	3100	20241212	-37.94	1906	20241213	0.94	3100	-37.94	20241212	1906	0.94	20241213	3100	-37.94	20241212	1906	0.94	20241213	0.00	N	492220	100	6 억		70779	N	N	0	N	00	N
55	20241220	111354	57	100.00	KOSDAQ		금융	N	N	N	N		N	1924	0	3	0.00	115841992	60252	31.23	1924	1925	1921	2500	1347	1924	1922.62	1.14	0	149	1935	1929	1925	1919	1915	1932	1922	6	576	100	1340	1	1	6210000	119	0.00	0.00	12	0.97	0.00	0.00	3100	20241212	-37.94	1906	20241213	0.94	3100	-37.94	20241212	1906	0.94	20241213	3100	-37.94	20241212	1906	0.94	20241213	0.00	N	492220	100	6 억		70779	N	N	0	N	00	N
56	20241220	101356	57	100.00	KOSDAQ		금융	N	N	N	N		N	1923	-1	5	-0.05	98846710	51415	26.65	1924	1924	1921	2500	1347	1924	1922.53	1.14	0	20	1935	1929	1925	1919	1915	1932	1922	6	576	100	1340	1	1	6210000	119	0.00	0.00	12	0.83	0.00	0.00	3100	20241212	-37.97	1906	20241213	0.89	3100	-37.97	20241212	1906	0.89	20241213	3100	-37.97	20241212	1906	0.89	20241213	0.00	N	492220	100	6 억		70779	N	N	0	N	00	N
57	20241220	091358	57	100.00	KOSDAQ		금융	N	N	N	N		N	1924	0	3	0.00	40379553	20999	10.88	1924	1924	1922	2500	1347	1924	1922.93	1.14	0	20	1935	1929	1925	1919	1915	1932	1922	6	576	100	1340	1	1	6210000	119	0.00	0.00	12	0.34	0.00	0.00	3100	20241212	-37.94	1906	20241213	0.94	3100	-37.94	20241212	1906	0.94	20241213	3100	-37.94	20241212	1906	0.94	20241213	0.00	N	492220	100	6 억		70779	N	N	0	N	00	N
58	20241219	161351	57	100.00	KOSDAQ		금융	N	N	N	N		N	1924	-3	5	-0.16	347330112	180286	103.46	1923	1931	1921	2505	1349	1927	1926.56	1.32	0	-10916	1947	1937	1929	1919	1911	1942	1924	6	578	100	1340	1	1	6210000	119	0.00	0.00	12	2.90	0.00	0.00	3100	20241212	-37.94	1906	20241213	0.94	3100	-37.94	20241212	1906	0.94	20241213	3100	-37.94	20241212	1906	0.94	20241213	0.00	N	492220	100	6 억		81695	N	N	0	N	00	N
59	20241219	151350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1925	-2	5	-0.10	332109605	172376	98.92	1923	1931	1921	2505	1349	1927	1926.66	1.32	0	-10856	1947	1937	1929	1919	1911	1942	1924	6	578	100	1340	1	1	6210000	120	0.00	0.00	12	2.78	0.00	0.00	3100	20241212	-37.90	1906	20241213	1.00	3100	-37.90	20241212	1906	1.00	20241213	3100	-37.90	20241212	1906	1.00	20241213	0.00	N	492220	100	6 억		81695	N	N	0	N	00	N
60	20241219	141352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1930	3	2	0.16	290018474	150546	86.40	1923	1931	1921	2505	1349	1927	1926.44	1.32	0	-10856	1947	1937	1929	1919	1911	1942	1924	6	578	100	1340	1	1	6210000	120	0.00	0.00	12	2.42	0.00	0.00	3100	20241212	-37.74	1906	20241213	1.26	3100	-37.74	20241212	1906	1.26	20241213	3100	-37.74	20241212	1906	1.26	20241213	0.00	N	492220	100	6 억		81695	N	N	0	N	00	N
61	20241219	131351	57	100.00	KOSDAQ		금융	N	N	N	N		N	1931	4	2	0.21	264107928	137123	78.69	1923	1931	1921	2505	1349	1927	1926.07	1.32	0	-10856	1947	1937	1929	1919	1911	1942	1924	6	578	100	1340	1	1	6210000	120	0.00	0.00	12	2.21	0.00	0.00	3100	20241212	-37.71	1906	20241213	1.31	3100	-37.71	20241212	1906	1.31	20241213	3100	-37.71	20241212	1906	1.31	20241213	0.00	N	492220	100	6 억		81695	N	N	0	N	00	N
62	20241219	121353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1928	1	2	0.05	200365543	104076	59.73	1923	1930	1921	2505	1349	1927	1925.18	1.32	0	-10856	1947	1937	1929	1919	1911	1942	1924	6	578	100	1340	1	1	6210000	120	0.00	0.00	12	1.68	0.00	0.00	3100	20241212	-37.81	1906	20241213	1.15	3100	-37.81	20241212	1906	1.15	20241213	3100	-37.81	20241212	1906	1.15	20241213	0.00	N	492220	100	6 억		81695	N	N	0	N	00	N
63	20241219	111350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1930	3	2	0.16	165064301	85774	49.22	1923	1930	1921	2505	1349	1927	1924.41	1.32	0	-10856	1947	1937	1929	1919	1911	1942	1924	6	578	100	1340	1	1	6210000	120	0.00	0.00	12	1.38	0.00	0.00	3100	20241212	-37.74	1906	20241213	1.26	3100	-37.74	20241212	1906	1.26	20241213	3100	-37.74	20241212	1906	1.26	20241213	0.00	N	492220	100	6 억		81695	N	N	0	N	00	N
64	20241219	101343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1926	-1	5	-0.05	117796035	61245	35.15	1923	1927	1921	2505	1349	1927	1923.36	1.32	0	-11466	1947	1937	1929	1919	1911	1942	1924	6	578	100	1340	1	1	6210000	120	0.00	0.00	12	0.99	0.00	0.00	3100	20241212	-37.87	1906	20241213	1.05	3100	-37.87	20241212	1906	1.05	20241213	3100	-37.87	20241212	1906	1.05	20241213	0.00	N	492220	100	6 억		81695	N	N	0	N	00	N
65	20241219	091353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1922	-5	5	-0.26	50094327	26056	14.95	1923	1923	1922	2505	1349	1927	1922.56	1.32	0	-10442	1947	1937	1929	1919	1911	1942	1924	6	578	100	1340	1	1	6210000	119	0.00	0.00	12	0.42	0.00	0.00	3100	20241212	-38.00	1906	20241213	0.84	3100	-38.00	20241212	1906	0.84	20241213	3100	-38.00	20241212	1906	0.84	20241213	0.00	N	492220	100	6 억		81695	N	N	0	N	00	N
66	20241218	161346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1927	-2	5	-0.10	336070677	174239	42.71	1922	1939	1921	2505	1351	1929	1928.79	1.20	0	12284	1943	1936	1924	1917	1905	1939	1920	6	576	100	1350	1	1	6210000	120	0.00	0.00	12	2.81	0.00	0.00	3100	20241212	-37.84	1906	20241213	1.10	3100	-37.84	20241212	1906	1.10	20241213	3100	-37.84	20241212	1906	1.10	20241213	0.00	N	492220	100	6 억		74539	N	N	0	N	00	N
67	20241218	151350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1928	-1	5	-0.05	327349784	169715	41.60	1922	1939	1921	2505	1351	1929	1928.82	1.20	0	12227	1943	1936	1924	1917	1905	1939	1920	6	576	100	1350	1	1	6210000	120	0.00	0.00	12	2.73	0.00	0.00	3100	20241212	-37.81	1906	20241213	1.15	3100	-37.81	20241212	1906	1.15	20241213	3100	-37.81	20241212	1906	1.15	20241213	0.00	N	492220	100	6 억		74539	N	N	0	N	00	N
68	20241218	141341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1929	0	3	0.00	309756396	160592	39.36	1922	1939	1921	2505	1351	1929	1928.84	1.20	0	11507	1943	1936	1924	1917	1905	1939	1920	6	576	100	1350	1	1	6210000	120	0.00	0.00	12	2.59	0.00	0.00	3100	20241212	-37.77	1906	20241213	1.21	3100	-37.77	20241212	1906	1.21	20241213	3100	-37.77	20241212	1906	1.21	20241213	0.00	N	492220	100	6 억		74539	N	N	0	N	00	N
69	20241218	131350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1930	1	2	0.05	275484496	142834	35.01	1922	1939	1921	2505	1351	1929	1928.70	1.20	0	-2217	1943	1936	1924	1917	1905	1939	1920	6	576	100	1350	1	1	6210000	120	0.00	0.00	12	2.30	0.00	0.00	3100	20241212	-37.74	1906	20241213	1.26	3100	-37.74	20241212	1906	1.26	20241213	3100	-37.74	20241212	1906	1.26	20241213	0.00	N	492220	100	6 억		74539	N	N	0	N	00	N
70	20241218	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1930	1	2	0.05	260106289	134860	33.05	1922	1939	1921	2505	1351	1929	1928.71	1.20	0	-2865	1943	1936	1924	1917	1905	1939	1920	6	576	100	1350	1	1	6210000	120	0.00	0.00	12	2.17	0.00	0.00	3100	20241212	-37.74	1906	20241213	1.26	3100	-37.74	20241212	1906	1.26	20241213	3100	-37.74	20241212	1906	1.26	20241213	0.00	N	492220	100	6 억		74539	N	N	0	N	00	N
71	20241218	111341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1927	-2	5	-0.10	244009130	126505	31.01	1922	1939	1921	2505	1351	1929	1928.85	1.20	0	-3295	1943	1936	1924	1917	1905	1939	1920	6	576	100	1350	1	1	6210000	120	0.00	0.00	12	2.04	0.00	0.00	3100	20241212	-37.84	1906	20241213	1.10	3100	-37.84	20241212	1906	1.10	20241213	3100	-37.84	20241212	1906	1.10	20241213	0.00	N	492220	100	6 억		74539	N	N	0	N	00	N
72	20241218	101349	57	100.00	KOSDAQ		금융	N	N	N	N		N	1927	-2	5	-0.10	223715086	115975	28.43	1922	1939	1921	2505	1351	1929	1928.99	1.20	0	-3655	1943	1936	1924	1917	1905	1939	1920	6	576	100	1350	1	1	6210000	120	0.00	0.00	12	1.87	0.00	0.00	3100	20241212	-37.84	1906	20241213	1.10	3100	-37.84	20241212	1906	1.10	20241213	3100	-37.84	20241212	1906	1.10	20241213	0.00	N	492220	100	6 억		74539	N	N	0	N	00	N
73	20241218	091353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1923	-6	5	-0.31	76027373	39555	9.69	1922	1927	1921	2505	1351	1929	1922.07	1.20	0	0	1943	1936	1924	1917	1905	1939	1920	6	576	100	1350	1	1	6210000	119	0.00	0.00	12	0.64	0.00	0.00	3100	20241212	-37.97	1906	20241213	0.89	3100	-37.97	20241212	1906	0.89	20241213	3100	-37.97	20241212	1906	0.89	20241213	0.00	N	492220	100	6 억		74539	N	N	0	N	00	N
74	20241217	161343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1929	14	2	0.73	781740574	407044	117.40	1912	1931	1912	2485	1341	1915	1920.53	1.28	0	-5036	1922	1918	1914	1910	1906	1916	1908	6	570	100	1340	1	1	6210000	120	0.00	0.00	12	6.55	0.00	0.00	3100	20241212	-37.77	1906	20241213	1.21	3100	-37.77	20241212	1906	1.21	20241213	3100	-37.77	20241212	1906	1.21	20241213	0.00	N	492220	100	6 억		79618	N	N	0	N	00	N
75	20241217	151348	57	100.00	KOSDAQ		금융	N	N	N	N		N	1930	15	2	0.78	775590990	403857	116.48	1912	1931	1912	2485	1341	1915	1920.46	1.28	0	-4439	1922	1918	1914	1910	1906	1916	1908	6	570	100	1340	1	1	6210000	120	0.00	0.00	12	6.50	0.00	0.00	3100	20241212	-37.74	1906	20241213	1.26	3100	-37.74	20241212	1906	1.26	20241213	3100	-37.74	20241212	1906	1.26	20241213	0.00	N	492220	100	6 억		79618	N	N	0	N	00	N
76	20241217	141339	57	100.00	KOSDAQ		금융	N	N	N	N		N	1928	13	2	0.68	674191041	351302	101.33	1912	1928	1912	2485	1341	1915	1919.12	1.28	0	-4439	1922	1918	1914	1910	1906	1916	1908	6	570	100	1340	1	1	6210000	120	0.00	0.00	12	5.66	0.00	0.00	3100	20241212	-37.81	1906	20241213	1.15	3100	-37.81	20241212	1906	1.15	20241213	3100	-37.81	20241212	1906	1.15	20241213	0.00	N	492220	100	6 억		79618	N	N	0	N	00	N
77	20241217	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	1926	11	2	0.57	563856557	294014	84.80	1912	1926	1912	2485	1341	1915	1917.79	1.28	0	-4439	1922	1918	1914	1910	1906	1916	1908	6	570	100	1340	1	1	6210000	120	0.00	0.00	12	4.73	0.00	0.00	3100	20241212	-37.87	1906	20241213	1.05	3100	-37.87	20241212	1906	1.05	20241213	3100	-37.87	20241212	1906	1.05	20241213	0.00	N	492220	100	6 억		79618	N	N	0	N	00	N
78	20241217	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	1922	7	2	0.37	435080152	227092	65.50	1912	1923	1912	2485	1341	1915	1915.88	1.28	0	-7762	1922	1918	1914	1910	1906	1916	1908	6	570	100	1340	1	1	6210000	119	0.00	0.00	12	3.66	0.00	0.00	3100	20241212	-38.00	1906	20241213	0.84	3100	-38.00	20241212	1906	0.84	20241213	3100	-38.00	20241212	1906	0.84	20241213	0.00	N	492220	100	6 억		79618	N	N	0	N	00	N
79	20241217	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	1920	5	2	0.26	353252402	184503	53.22	1912	1921	1912	2485	1341	1915	1914.62	1.28	0	-7762	1922	1918	1914	1910	1906	1916	1908	6	570	100	1340	1	1	6210000	119	0.00	0.00	12	2.97	0.00	0.00	3100	20241212	-38.06	1906	20241213	0.73	3100	-38.06	20241212	1906	0.73	20241213	3100	-38.06	20241212	1906	0.73	20241213	0.00	N	492220	100	6 억		79618	N	N	0	N	00	N
80	20241217	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	1917	2	2	0.10	268701977	140431	40.50	1912	1917	1912	2485	1341	1915	1913.41	1.28	0	-7762	1922	1918	1914	1910	1906	1916	1908	6	570	100	1340	1	1	6210000	119	0.00	0.00	12	2.26	0.00	0.00	3100	20241212	-38.16	1906	20241213	0.58	3100	-38.16	20241212	1906	0.58	20241213	3100	-38.16	20241212	1906	0.58	20241213	0.00	N	492220	100	6 억		79618	N	N	0	N	00	N
81	20241217	091345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1915	0	3	0.00	97366069	50896	14.68	1912	1916	1912	2485	1341	1915	1913.04	1.28	0	0	1922	1918	1914	1910	1906	1916	1908	6	570	100	1340	1	1	6210000	119	0.00	0.00	12	0.82	0.00	0.00	3100	20241212	-38.23	1906	20241213	0.47	3100	-38.23	20241212	1906	0.47	20241213	3100	-38.23	20241212	1906	0.47	20241213	0.00	N	492220	100	6 억		79618	N	N	0	N	00	N
82	20241216	161335	57	100.00	KOSDAQ		금융	N	N	N	N		N	1915	4	2	0.21	663274375	346657	36.49	1918	1918	1910	2480	1338	1911	1913.34	1.13	0	9746	1919	1914	1910	1905	1901	1913	1904	6	569	100	1330	1	1	6210000	119	0.00	0.00	12	5.58	0.00	0.00	3100	20241212	-38.23	1906	20241213	0.47	3100	-38.23	20241212	1906	0.47	20241213	3100	-38.23	20241212	1906	0.47	20241213	0.00	N	492220	100	6 억		70131	N	N	0	N	00	N
83	20241216	151345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1915	4	2	0.21	657573352	343680	36.17	1918	1918	1910	2480	1338	1911	1913.33	1.13	0	10218	1919	1914	1910	1905	1901	1913	1904	6	569	100	1330	1	1	6210000	119	0.00	0.00	12	5.53	0.00	0.00	3100	20241212	-38.23	1906	20241213	0.47	3100	-38.23	20241212	1906	0.47	20241213	3100	-38.23	20241212	1906	0.47	20241213	0.00	N	492220	100	6 억		70131	N	N	0	N	00	N
84	20241216	141343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1914	3	2	0.16	628913520	328708	34.60	1918	1918	1910	2480	1338	1911	1913.29	1.13	0	7851	1919	1914	1910	1905	1901	1913	1904	6	569	100	1330	1	1	6210000	119	0.00	0.00	12	5.29	0.00	0.00	3100	20241212	-38.26	1906	20241213	0.42	3100	-38.26	20241212	1906	0.42	20241213	3100	-38.26	20241212	1906	0.42	20241213	0.00	N	492220	100	6 억		70131	N	N	0	N	00	N
85	20241216	131345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1912	1	2	0.05	564563420	295085	31.06	1918	1918	1910	2480	1338	1911	1913.22	1.13	0	7851	1919	1914	1910	1905	1901	1913	1904	6	569	100	1330	1	1	6210000	119	0.00	0.00	12	4.75	0.00	0.00	3100	20241212	-38.32	1906	20241213	0.31	3100	-38.32	20241212	1906	0.31	20241213	3100	-38.32	20241212	1906	0.31	20241213	0.00	N	492220	100	6 억		70131	N	N	0	N	00	N
86	20241216	121343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1916	5	2	0.26	512731778	267985	28.20	1918	1918	1910	2480	1338	1911	1913.29	1.13	0	5440	1919	1914	1910	1905	1901	1913	1904	6	569	100	1330	1	1	6210000	119	0.00	0.00	12	4.32	0.00	0.00	3100	20241212	-38.19	1906	20241213	0.52	3100	-38.19	20241212	1906	0.52	20241213	3100	-38.19	20241212	1906	0.52	20241213	0.00	N	492220	100	6 억		70131	N	N	0	N	00	N
87	20241216	111342	57	100.00	KOSDAQ		금융	N	N	N	N		N	1916	5	2	0.26	447576191	233992	24.63	1918	1918	1910	2480	1338	1911	1912.78	1.13	0	5440	1919	1914	1910	1905	1901	1913	1904	6	569	100	1330	1	1	6210000	119	0.00	0.00	12	3.77	0.00	0.00	3100	20241212	-38.19	1906	20241213	0.52	3100	-38.19	20241212	1906	0.52	20241213	3100	-38.19	20241212	1906	0.52	20241213	0.00	N	492220	100	6 억		70131	N	N	0	N	00	N
88	20241216	101343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1914	3	2	0.16	394326270	206195	21.70	1918	1918	1910	2480	1338	1911	1912.39	1.13	0	5440	1919	1914	1910	1905	1901	1913	1904	6	569	100	1330	1	1	6210000	119	0.00	0.00	12	3.32	0.00	0.00	3100	20241212	-38.26	1906	20241213	0.42	3100	-38.26	20241212	1906	0.42	20241213	3100	-38.26	20241212	1906	0.42	20241213	0.00	N	492220	100	6 억		70131	N	N	0	N	00	N
89	20241216	091344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1915	4	2	0.21	180654872	94458	9.94	1918	1918	1910	2480	1338	1911	1912.54	1.13	0	1190	1919	1914	1910	1905	1901	1913	1904	6	569	100	1330	1	1	6210000	119	0.00	0.00	12	1.52	0.00	0.00	3100	20241212	-38.23	1906	20241213	0.47	3100	-38.23	20241212	1906	0.47	20241213	3100	-38.23	20241212	1906	0.47	20241213	0.00	N	492220	100	6 억		70131	N	N	0	N	00	N