KissMeData/454750/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	161412	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	5	2	0.25	39646438	20023	208.92	1980	1997	1980	2585	1395	1992	1980.04	0.02	178	183	1998	1994	1988	1984	1978	1997	1987	7	593	100	1390	1	1	7202000	144	86.83	1.03	12	0.28	23.00	1932.00	2215	20240510	-9.84	1970	20241226	1.37	2215	-9.84	20240510	1970	1.37	20241226	2215	-9.84	20240510	1970	1.37	20241226	0.00	N	454750	100	7 억		1651	N	N	0	N	00	N
3	20241231	151356	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	5	2	0.25	39646438	20023	208.92	1980	1997	1980	2585	1395	1992	1980.04	0.02	178	183	1998	1994	1988	1984	1978	1997	1987	7	593	100	1390	1	1	7202000	144	86.83	1.03	12	0.28	23.00	1932.00	2215	20240510	-9.84	1970	20241226	1.37	2215	-9.84	20240510	1970	1.37	20241226	2215	-9.84	20240510	1970	1.37	20241226	0.00	N	454750	100	7 억		1651	N	N	0	N	00	N
4	20241231	141404	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	5	2	0.25	39646438	20023	208.92	1980	1997	1980	2585	1395	1992	1980.04	0.02	178	183	1998	1994	1988	1984	1978	1997	1987	7	593	100	1390	1	1	7202000	144	86.83	1.03	12	0.28	23.00	1932.00	2215	20240510	-9.84	1970	20241226	1.37	2215	-9.84	20240510	1970	1.37	20241226	2215	-9.84	20240510	1970	1.37	20241226	0.00	N	454750	100	7 억		1651	N	N	0	N	00	N
5	20241231	131412	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	5	2	0.25	39646438	20023	208.92	1980	1997	1980	2585	1395	1992	1980.04	0.02	178	183	1998	1994	1988	1984	1978	1997	1987	7	593	100	1390	1	1	7202000	144	86.83	1.03	12	0.28	23.00	1932.00	2215	20240510	-9.84	1970	20241226	1.37	2215	-9.84	20240510	1970	1.37	20241226	2215	-9.84	20240510	1970	1.37	20241226	0.00	N	454750	100	7 억		1651	N	N	0	N	00	N
6	20241231	121410	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	5	2	0.25	39646438	20023	208.92	1980	1997	1980	2585	1395	1992	1980.04	0.02	178	183	1998	1994	1988	1984	1978	1997	1987	7	593	100	1390	1	1	7202000	144	86.83	1.03	12	0.28	23.00	1932.00	2215	20240510	-9.84	1970	20241226	1.37	2215	-9.84	20240510	1970	1.37	20241226	2215	-9.84	20240510	1970	1.37	20241226	0.00	N	454750	100	7 억		1651	N	N	0	N	00	N
7	20241231	111410	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	5	2	0.25	39646438	20023	208.92	1980	1997	1980	2585	1395	1992	1980.04	0.02	178	183	1998	1994	1988	1984	1978	1997	1987	7	593	100	1390	1	1	7202000	144	86.83	1.03	12	0.28	23.00	1932.00	2215	20240510	-9.84	1970	20241226	1.37	2215	-9.84	20240510	1970	1.37	20241226	2215	-9.84	20240510	1970	1.37	20241226	0.00	N	454750	100	7 억		1651	N	N	0	N	00	N
8	20241231	101403	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	5	2	0.25	39646438	20023	208.92	1980	1997	1980	2585	1395	1992	1980.04	0.02	178	183	1998	1994	1988	1984	1978	1997	1987	7	593	100	1390	1	1	7202000	144	86.83	1.03	12	0.28	23.00	1932.00	2215	20240510	-9.84	1970	20241226	1.37	2215	-9.84	20240510	1970	1.37	20241226	2215	-9.84	20240510	1970	1.37	20241226	0.00	N	454750	100	7 억		1651	N	N	0	N	00	N
9	20241231	091407	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	5	2	0.25	39646438	20023	208.92	1980	1997	1980	2585	1395	1992	1980.04	0.02	178	183	1998	1994	1988	1984	1978	1997	1987	7	593	100	1390	1	1	7202000	144	86.83	1.03	12	0.28	23.00	1932.00	2215	20240510	-9.84	1970	20241226	1.37	2215	-9.84	20240510	1970	1.37	20241226	2215	-9.84	20240510	1970	1.37	20241226	0.00	N	454750	100	7 억		1651	N	N	0	N	00	N
10	20241230	161357	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	5	2	0.25	39646438	20023	208.92	1980	1997	1980	2585	1395	1992	1980.04	0.02	0	183	1998	1994	1988	1984	1978	1997	1987	7	593	100	1390	1	1	7202000	144	86.83	1.03	12	0.28	23.00	1932.00	2215	20240510	-9.84	1970	20241226	1.37	2215	-9.84	20240510	1970	1.37	20241226	2215	-9.84	20240510	1970	1.37	20241226	0.00	N	454750	100	7 억		1473	N	N	0	N	00	N
11	20241230	151407	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	0	3	0.00	39330757	19864	207.26	1980	1992	1980	2585	1395	1992	1980.00	0.02	0	337	1998	1994	1988	1984	1978	1997	1987	7	593	100	1390	1	1	7202000	143	86.61	1.03	12	0.28	23.00	1932.00	2215	20240510	-10.07	1970	20241226	1.12	2215	-10.07	20240510	1970	1.12	20241226	2215	-10.07	20240510	1970	1.12	20241226	0.00	N	454750	100	7 억		1473	N	N	0	N	00	N
12	20241230	141406	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	0	3	0.00	39330757	19864	207.26	1980	1992	1980	2585	1395	1992	1980.00	0.02	0	337	1998	1994	1988	1984	1978	1997	1987	7	593	100	1390	1	1	7202000	143	86.61	1.03	12	0.28	23.00	1932.00	2215	20240510	-10.07	1970	20241226	1.12	2215	-10.07	20240510	1970	1.12	20241226	2215	-10.07	20240510	1970	1.12	20241226	0.00	N	454750	100	7 억		1473	N	N	0	N	00	N
13	20241230	131408	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-12	5	-0.60	39328765	19863	207.25	1980	1981	1980	2585	1395	1992	1980.00	0.02	0	337	1998	1994	1988	1984	1978	1997	1987	7	593	100	1390	1	1	7202000	143	86.09	1.02	12	0.28	23.00	1932.00	2215	20240510	-10.61	1970	20241226	0.51	2215	-10.61	20240510	1970	0.51	20241226	2215	-10.61	20240510	1970	0.51	20241226	0.00	N	454750	100	7 억		1473	N	N	0	N	00	N
14	20241230	121402	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-12	5	-0.60	39328765	19863	207.25	1980	1981	1980	2585	1395	1992	1980.00	0.02	0	337	1998	1994	1988	1984	1978	1997	1987	7	593	100	1390	1	1	7202000	143	86.09	1.02	12	0.28	23.00	1932.00	2215	20240510	-10.61	1970	20241226	0.51	2215	-10.61	20240510	1970	0.51	20241226	2215	-10.61	20240510	1970	0.51	20241226	0.00	N	454750	100	7 억		1473	N	N	0	N	00	N
15	20241230	111359	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-12	5	-0.60	39328765	19863	207.25	1980	1981	1980	2585	1395	1992	1980.00	0.02	0	337	1998	1994	1988	1984	1978	1997	1987	7	593	100	1390	1	1	7202000	143	86.09	1.02	12	0.28	23.00	1932.00	2215	20240510	-10.61	1970	20241226	0.51	2215	-10.61	20240510	1970	0.51	20241226	2215	-10.61	20240510	1970	0.51	20241226	0.00	N	454750	100	7 억		1473	N	N	0	N	00	N
16	20241230	101402	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-12	5	-0.60	6991405	3531	36.84	1980	1981	1980	2585	1395	1992	1980.01	0.02	0	5	1998	1994	1988	1984	1978	1997	1987	7	593	100	1390	1	1	7202000	143	86.09	1.02	12	0.05	23.00	1932.00	2215	20240510	-10.61	1970	20241226	0.51	2215	-10.61	20240510	1970	0.51	20241226	2215	-10.61	20240510	1970	0.51	20241226	0.00	N	454750	100	7 억		1473	N	N	0	N	00	N
17	20241230	091406	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-12	5	-0.60	31680	16	0.17	1980	1980	1980	2585	1395	1992	1980.00	0.02	0	5	1998	1994	1988	1984	1978	1997	1987	7	593	100	1390	1	1	7202000	143	86.09	1.02	12	0.00	23.00	1932.00	2215	20240510	-10.61	1970	20241226	0.51	2215	-10.61	20240510	1970	0.51	20241226	2215	-10.61	20240510	1970	0.51	20241226	0.00	N	454750	100	7 억		1473	N	N	0	N	00	N
18	20241227	161358	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	0	3	0.00	19070722	9584	40.13	1991	1992	1982	2585	1395	1992	1989.85	0.02	0	-46	2006	1998	1984	1976	1962	2003	1981	7	593	100	1390	1	1	7202000	143	86.61	1.03	12	0.13	23.00	1932.00	2215	20240510	-10.07	1970	20241226	1.12	2215	-10.07	20240510	1970	1.12	20241226	2215	-10.07	20240510	1970	1.12	20241226	0.00	N	454750	100	7 억		1524	N	N	0	N	00	N
19	20241227	151357	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-7	5	-0.35	19066738	9582	40.12	1991	1992	1982	2585	1395	1992	1989.85	0.02	0	-48	2006	1998	1984	1976	1962	2003	1981	7	593	100	1390	1	1	7202000	143	86.30	1.03	12	0.13	23.00	1932.00	2215	20240510	-10.38	1970	20241226	0.76	2215	-10.38	20240510	1970	0.76	20241226	2215	-10.38	20240510	1970	0.76	20241226	0.00	N	454750	100	7 억		1524	N	N	0	N	00	N
20	20241227	141359	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	0	3	0.00	18019128	9056	37.92	1991	1992	1982	2585	1395	1992	1989.74	0.02	0	-48	2006	1998	1984	1976	1962	2003	1981	7	593	100	1390	1	1	7202000	143	86.61	1.03	12	0.13	23.00	1932.00	2215	20240510	-10.07	1970	20241226	1.12	2215	-10.07	20240510	1970	1.12	20241226	2215	-10.07	20240510	1970	1.12	20241226	0.00	N	454750	100	7 억		1524	N	N	0	N	00	N
21	20241227	131358	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	-1	5	-0.05	16435783	8261	34.59	1991	1992	1982	2585	1395	1992	1989.56	0.02	0	-48	2006	1998	1984	1976	1962	2003	1981	7	593	100	1390	1	1	7202000	143	86.57	1.03	12	0.11	23.00	1932.00	2215	20240510	-10.11	1970	20241226	1.07	2215	-10.11	20240510	1970	1.07	20241226	2215	-10.11	20240510	1970	1.07	20241226	0.00	N	454750	100	7 억		1524	N	N	0	N	00	N
22	20241227	121359	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	-1	5	-0.05	12354760	6203	25.97	1991	1992	1991	2585	1395	1992	1991.74	0.02	0	0	2006	1998	1984	1976	1962	2003	1981	7	593	100	1390	1	1	7202000	143	86.57	1.03	12	0.09	23.00	1932.00	2215	20240510	-10.11	1970	20241226	1.07	2215	-10.11	20240510	1970	1.07	20241226	2215	-10.11	20240510	1970	1.07	20241226	0.00	N	454750	100	7 억		1524	N	N	0	N	00	N
23	20241227	111357	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	-1	5	-0.05	12354760	6203	25.97	1991	1992	1991	2585	1395	1992	1991.74	0.02	0	0	2006	1998	1984	1976	1962	2003	1981	7	593	100	1390	1	1	7202000	143	86.57	1.03	12	0.09	23.00	1932.00	2215	20240510	-10.11	1970	20241226	1.07	2215	-10.11	20240510	1970	1.07	20241226	2215	-10.11	20240510	1970	1.07	20241226	0.00	N	454750	100	7 억		1524	N	N	0	N	00	N
24	20241227	101357	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	0	3	0.00	9963568	5002	20.95	1991	1992	1991	2585	1395	1992	1991.92	0.02	0	0	2006	1998	1984	1976	1962	2003	1981	7	593	100	1390	1	1	7202000	143	86.61	1.03	12	0.07	23.00	1932.00	2215	20240510	-10.07	1970	20241226	1.12	2215	-10.07	20240510	1970	1.12	20241226	2215	-10.07	20240510	1970	1.12	20241226	0.00	N	454750	100	7 억		1524	N	N	0	N	00	N
25	20241227	091401	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	0	3	0.00	0	0	0.00	0	0	0	2585	1395	1992	0.00	0.02	0	0	2006	1998	1984	1976	1962	2003	1981	7	593	100	1390	1	1	7202000	143	86.61	1.03	12	0.00	23.00	1932.00	2215	20240510	-10.07	1970	20241226	1.12	2215	-10.07	20240510	1970	1.12	20241226	2215	-10.07	20240510	1970	1.12	20241226	0.00	N	454750	100	7 억		1524	N	N	0	N	00	N
26	20241226	161351	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1992	3	2	0.15	47123693	23881	40.08	1990	1992	1970	2585	1393	1989	1973.27	0.02	0	-20589	2020	2004	1989	1973	1958	1997	1966	7	596	100	1390	1	1	7202000	143	86.61	1.03	12	0.33	23.00	1932.00	2215	20240510	-10.07	1970	20241226	1.12	2215	-10.07	20240510	1970	1.12	20241226	2215	-10.07	20240510	1970	1.12	20241226	0.00	N	454750	100	7 억		1174	N	N	0	N	00	N
27	20241226	151348	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1992	3	2	0.15	46291044	23463	39.37	1990	1992	1970	2585	1393	1989	1972.94	0.02	0	-20587	2020	2004	1989	1973	1958	1997	1966	7	596	100	1390	1	1	7202000	143	86.61	1.03	12	0.33	23.00	1932.00	2215	20240510	-10.07	1970	20241226	1.12	2215	-10.07	20240510	1970	1.12	20241226	2215	-10.07	20240510	1970	1.12	20241226	0.00	N	454750	100	7 억		1174	N	N	0	N	00	N
28	20241226	141346	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1974	-15	5	-0.75	42360765	21489	36.06	1990	1992	1970	2585	1393	1989	1971.28	0.02	0	-20497	2020	2004	1989	1973	1958	1997	1966	7	596	100	1390	1	1	7202000	142	85.83	1.02	12	0.30	23.00	1932.00	2215	20240510	-10.88	1970	20241226	0.20	2215	-10.88	20240510	1970	0.20	20241226	2215	-10.88	20240510	1970	0.20	20241226	0.00	N	454750	100	7 억		1174	N	N	0	N	00	N
29	20241226	131348	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1972	-17	5	-0.85	42325252	21471	36.03	1990	1992	1970	2585	1393	1989	1971.28	0.02	0	-20479	2020	2004	1989	1973	1958	1997	1966	7	596	100	1390	1	1	7202000	142	85.74	1.02	12	0.30	23.00	1932.00	2215	20240510	-10.97	1970	20241226	0.10	2215	-10.97	20240510	1970	0.10	20241226	2215	-10.97	20240510	1970	0.10	20241226	0.00	N	454750	100	7 억		1174	N	N	0	N	00	N
30	20241226	121345	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1971	-18	5	-0.90	42287784	21452	36.00	1990	1992	1970	2585	1393	1989	1971.27	0.02	0	-20460	2020	2004	1989	1973	1958	1997	1966	7	596	100	1390	1	1	7202000	142	85.70	1.02	12	0.30	23.00	1932.00	2215	20240510	-11.02	1970	20241226	0.05	2215	-11.02	20240510	1970	0.05	20241226	2215	-11.02	20240510	1970	0.05	20241226	0.00	N	454750	100	7 억		1174	N	N	0	N	00	N
31	20241226	111345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	-1	5	-0.05	2477529	1250	2.10	1990	1992	1975	2585	1393	1989	1982.02	0.02	0	-682	2020	2004	1989	1973	1958	1997	1966	7	596	100	1390	1	1	7202000	143	86.43	1.03	12	0.02	23.00	1932.00	2215	20240510	-10.25	1974	20241204	0.71	2215	-10.25	20240510	1974	0.71	20241204	2215	-10.25	20240510	1974	0.71	20241204	0.00	N	454750	100	7 억		1174	N	N	0	N	00	N
32	20241226	101347	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-14	5	-0.70	1049578	527	0.88	1990	1992	1975	2585	1393	1989	1991.61	0.02	0	-11	2020	2004	1989	1973	1958	1997	1966	7	596	100	1390	1	1	7202000	142	85.87	1.02	12	0.01	23.00	1932.00	2215	20240510	-10.84	1974	20241204	0.05	2215	-10.84	20240510	1974	0.05	20241204	2215	-10.84	20240510	1974	0.05	20241204	0.00	N	454750	100	7 억		1174	N	N	0	N	00	N
33	20241226	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	0	3	0.00	0	0	0.00	0	0	0	2585	1393	1989	0.00	0.02	0	0	2020	2004	1989	1973	1958	1997	1966	7	596	100	1390	1	1	7202000	143	86.48	1.03	12	0.00	23.00	1932.00	2215	20240510	-10.20	1974	20241204	0.76	2215	-10.20	20240510	1974	0.76	20241204	2215	-10.20	20240510	1974	0.76	20241204	0.00	N	454750	100	7 억		1174	N	N	0	N	00	N
34	20241224	161345	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1989	-6	5	-0.30	118300124	59590	492.28	1990	2005	1974	2590	1397	1995	1985.23	0.03	0	-688	2011	2002	1996	1987	1981	2002	1987	7	595	100	1390	1	1	7202000	143	86.48	1.03	12	0.83	23.00	1932.00	2215	20240510	-10.20	1974	20241224	0.76	2215	-10.20	20240510	1974	0.76	20241224	2215	-10.20	20240510	1974	0.76	20241224	0.00	N	454750	100	7 억		1867	N	N	0	N	00	N
35	20241224	151345	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1977	-18	5	-0.90	116748109	58808	485.82	1990	2005	1974	2590	1397	1995	1985.24	0.03	0	-263	2011	2002	1996	1987	1981	2002	1987	7	595	100	1390	1	1	7202000	142	85.96	1.02	12	0.82	23.00	1932.00	2215	20240510	-10.74	1974	20241224	0.15	2215	-10.74	20240510	1974	0.15	20241224	2215	-10.74	20240510	1974	0.15	20241224	0.00	N	454750	100	7 억		1867	N	N	0	N	00	N
36	20241224	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	10	2	0.50	694693	349	2.88	1990	2005	1987	2590	1397	1995	1990.52	0.03	0	3	2011	2002	1996	1987	1981	2002	1987	7	595	100	1390	5	1	7202000	144	87.17	1.04	12	0.00	23.00	1932.00	2215	20240510	-9.48	1974	20241204	1.57	2215	-9.48	20240510	1974	1.57	20241204	2215	-9.48	20240510	1974	1.57	20241204	0.00	N	454750	100	7 억		1867	N	N	0	N	00	N
37	20241224	131344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	10	2	0.50	694693	349	2.88	1990	2005	1987	2590	1397	1995	1990.52	0.03	0	3	2011	2002	1996	1987	1981	2002	1987	7	595	100	1390	5	1	7202000	144	87.17	1.04	12	0.00	23.00	1932.00	2215	20240510	-9.48	1974	20241204	1.57	2215	-9.48	20240510	1974	1.57	20241204	2215	-9.48	20240510	1974	1.57	20241204	0.00	N	454750	100	7 억		1867	N	N	0	N	00	N
38	20241224	121346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	-4	5	-0.20	650597	327	2.70	1990	1991	1987	2590	1397	1995	1989.59	0.03	0	4	2011	2002	1996	1987	1981	2002	1987	7	595	100	1390	1	1	7202000	143	86.57	1.03	12	0.00	23.00	1932.00	2215	20240510	-10.11	1974	20241204	0.86	2215	-10.11	20240510	1974	0.86	20241204	2215	-10.11	20240510	1974	0.86	20241204	0.00	N	454750	100	7 억		1867	N	N	0	N	00	N
39	20241224	111345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	-4	5	-0.20	650597	327	2.70	1990	1991	1987	2590	1397	1995	1989.59	0.03	0	4	2011	2002	1996	1987	1981	2002	1987	7	595	100	1390	1	1	7202000	143	86.57	1.03	12	0.00	23.00	1932.00	2215	20240510	-10.11	1974	20241204	0.86	2215	-10.11	20240510	1974	0.86	20241204	2215	-10.11	20240510	1974	0.86	20241204	0.00	N	454750	100	7 억		1867	N	N	0	N	00	N
40	20241224	101343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-5	5	-0.25	252397	127	1.05	1990	1990	1987	2590	1397	1995	1987.38	0.03	0	4	2011	2002	1996	1987	1981	2002	1987	7	595	100	1390	1	1	7202000	143	86.52	1.03	12	0.00	23.00	1932.00	2215	20240510	-10.16	1974	20241204	0.81	2215	-10.16	20240510	1974	0.81	20241204	2215	-10.16	20240510	1974	0.81	20241204	0.00	N	454750	100	7 억		1867	N	N	0	N	00	N
41	20241224	091351	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	0	0	0.00	0	0	0	2590	1397	1995	0.00	0.03	0	0	2011	2002	1996	1987	1981	2002	1987	7	595	100	1390	1	1	7202000	144	86.74	1.03	12	0.00	23.00	1932.00	2215	20240510	-9.93	1974	20241204	1.06	2215	-9.93	20240510	1974	1.06	20241204	2215	-9.93	20240510	1974	1.06	20241204	0.00	N	454750	100	7 억		1867	N	N	0	N	00	N
42	20241223	161335	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	24196649	12105	519.97	1995	2005	1990	2590	1397	1995	1998.90	0.02	0	272	2002	1998	1995	1991	1988	1997	1990	7	595	100	1390	1	1	7202000	144	86.74	1.03	12	0.17	23.00	1932.00	2215	20240510	-9.93	1974	20241204	1.06	2215	-9.93	20240510	1974	1.06	20241204	2215	-9.93	20240510	1974	1.06	20241204	0.00	N	454750	100	7 억		1600	N	N	0	N	00	N
43	20241223	151339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	5	2	0.25	24032654	12023	516.45	1995	2005	1990	2590	1397	1995	1998.89	0.02	0	272	2002	1998	1995	1991	1988	1997	1990	7	595	100	1390	5	1	7202000	144	86.96	1.04	12	0.17	23.00	1932.00	2215	20240510	-9.71	1974	20241204	1.32	2215	-9.71	20240510	1974	1.32	20241204	2215	-9.71	20240510	1974	1.32	20241204	0.00	N	454750	100	7 억		1600	N	N	0	N	00	N
44	20241223	141334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	5	2	0.25	20408124	10211	438.62	1995	2005	1990	2590	1397	1995	1998.64	0.02	0	171	2002	1998	1995	1991	1988	1997	1990	7	595	100	1390	5	1	7202000	144	86.96	1.04	12	0.14	23.00	1932.00	2215	20240510	-9.71	1974	20241204	1.32	2215	-9.71	20240510	1974	1.32	20241204	2215	-9.71	20240510	1974	1.32	20241204	0.00	N	454750	100	7 억		1600	N	N	0	N	00	N
45	20241223	131334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	5	2	0.25	15826565	7920	340.21	1995	2005	1990	2590	1397	1995	1998.30	0.02	0	32	2002	1998	1995	1991	1988	1997	1990	7	595	100	1390	5	1	7202000	144	86.96	1.04	12	0.11	23.00	1932.00	2215	20240510	-9.71	1974	20241204	1.32	2215	-9.71	20240510	1974	1.32	20241204	2215	-9.71	20240510	1974	1.32	20241204	0.00	N	454750	100	7 억		1600	N	N	0	N	00	N
46	20241223	121338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	5	2	0.25	12208565	6111	262.50	1995	2005	1990	2590	1397	1995	1997.80	0.02	0	32	2002	1998	1995	1991	1988	1997	1990	7	595	100	1390	5	1	7202000	144	86.96	1.04	12	0.08	23.00	1932.00	2215	20240510	-9.71	1974	20241204	1.32	2215	-9.71	20240510	1974	1.32	20241204	2215	-9.71	20240510	1974	1.32	20241204	0.00	N	454750	100	7 억		1600	N	N	0	N	00	N
47	20241223	111332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	10	2	0.50	8478711	4246	182.39	1995	2005	1990	2590	1397	1995	1996.87	0.02	0	105	2002	1998	1995	1991	1988	1997	1990	7	595	100	1390	5	1	7202000	144	87.17	1.04	12	0.06	23.00	1932.00	2215	20240510	-9.48	1974	20241204	1.57	2215	-9.48	20240510	1974	1.57	20241204	2215	-9.48	20240510	1974	1.57	20241204	0.00	N	454750	100	7 억		1600	N	N	0	N	00	N
48	20241223	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	5	2	0.25	2911275	1455	62.50	1995	2005	1995	2590	1397	1995	2000.88	0.02	0	100	2002	1998	1995	1991	1988	1997	1990	7	595	100	1390	5	1	7202000	144	86.96	1.04	12	0.02	23.00	1932.00	2215	20240510	-9.71	1974	20241204	1.32	2215	-9.71	20240510	1974	1.32	20241204	2215	-9.71	20240510	1974	1.32	20241204	0.00	N	454750	100	7 억		1600	N	N	0	N	00	N
49	20241223	091331	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	59850	30	1.29	1995	1995	1995	2590	1397	1995	1995.00	0.02	0	0	2002	1998	1995	1991	1988	1997	1990	7	595	100	1390	1	1	7202000	144	86.74	1.03	12	0.00	23.00	1932.00	2215	20240510	-9.93	1974	20241204	1.06	2215	-9.93	20240510	1974	1.06	20241204	2215	-9.93	20240510	1974	1.06	20241204	0.00	N	454750	100	7 억		1600	N	N	0	N	00	N
50	20241220	161326	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-5	5	-0.25	4640143	2328	187.74	1999	1999	1992	2600	1400	2000	1993.19	0.02	0	30	2012	2005	1998	1991	1984	2002	1988	7	600	100	1400	1	1	7202000	144	86.74	1.03	12	0.03	23.00	1932.00	2215	20240510	-9.93	1974	20241204	1.06	2215	-9.93	20240510	1974	1.06	20241204	2215	-9.93	20240510	1974	1.06	20241204	0.00	N	454750	100	7 억		1570	N	N	0	N	00	N
51	20241220	151330	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-5	5	-0.25	4640143	2328	187.74	1999	1999	1992	2600	1400	2000	1993.19	0.02	0	30	2012	2005	1998	1991	1984	2002	1988	7	600	100	1400	1	1	7202000	144	86.74	1.03	12	0.03	23.00	1932.00	2215	20240510	-9.93	1974	20241204	1.06	2215	-9.93	20240510	1974	1.06	20241204	2215	-9.93	20240510	1974	1.06	20241204	0.00	N	454750	100	7 억		1570	N	N	0	N	00	N
52	20241220	141327	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-5	5	-0.25	3642643	1828	147.42	1999	1999	1992	2600	1400	2000	1992.69	0.02	0	30	2012	2005	1998	1991	1984	2002	1988	7	600	100	1400	1	1	7202000	144	86.74	1.03	12	0.03	23.00	1932.00	2215	20240510	-9.93	1974	20241204	1.06	2215	-9.93	20240510	1974	1.06	20241204	2215	-9.93	20240510	1974	1.06	20241204	0.00	N	454750	100	7 억		1570	N	N	0	N	00	N
53	20241220	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-7	5	-0.35	3038158	1525	122.98	1999	1999	1992	2600	1400	2000	1992.23	0.02	0	-73	2012	2005	1998	1991	1984	2002	1988	7	600	100	1400	1	1	7202000	144	86.65	1.03	12	0.02	23.00	1932.00	2215	20240510	-10.02	1974	20241204	0.96	2215	-10.02	20240510	1974	0.96	20241204	2215	-10.02	20240510	1974	0.96	20241204	0.00	N	454750	100	7 억		1570	N	N	0	N	00	N
54	20241220	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-7	5	-0.35	3038158	1525	122.98	1999	1999	1992	2600	1400	2000	1992.23	0.02	0	-73	2012	2005	1998	1991	1984	2002	1988	7	600	100	1400	1	1	7202000	144	86.65	1.03	12	0.02	23.00	1932.00	2215	20240510	-10.02	1974	20241204	0.96	2215	-10.02	20240510	1974	0.96	20241204	2215	-10.02	20240510	1974	0.96	20241204	0.00	N	454750	100	7 억		1570	N	N	0	N	00	N
55	20241220	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-7	5	-0.35	3038158	1525	122.98	1999	1999	1992	2600	1400	2000	1992.23	0.02	0	-73	2012	2005	1998	1991	1984	2002	1988	7	600	100	1400	1	1	7202000	144	86.65	1.03	12	0.02	23.00	1932.00	2215	20240510	-10.02	1974	20241204	0.96	2215	-10.02	20240510	1974	0.96	20241204	2215	-10.02	20240510	1974	0.96	20241204	0.00	N	454750	100	7 억		1570	N	N	0	N	00	N
56	20241220	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-8	5	-0.40	3036165	1524	122.90	1999	1999	1992	2600	1400	2000	1992.23	0.02	0	-73	2012	2005	1998	1991	1984	2002	1988	7	600	100	1400	1	1	7202000	143	86.61	1.03	12	0.02	23.00	1932.00	2215	20240510	-10.07	1974	20241204	0.91	2215	-10.07	20240510	1974	0.91	20241204	2215	-10.07	20240510	1974	0.91	20241204	0.00	N	454750	100	7 억		1570	N	N	0	N	00	N
57	20241220	091327	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	99950	50	4.03	1999	1999	1999	2600	1400	2000	1999.00	0.02	0	0	2012	2005	1998	1991	1984	2002	1988	7	600	100	1400	1	1	7202000	144	86.91	1.03	12	0.00	23.00	1932.00	2215	20240510	-9.75	1974	20241204	1.27	2215	-9.75	20240510	1974	1.27	20241204	2215	-9.75	20240510	1974	1.27	20241204	0.00	N	454750	100	7 억		1570	N	N	0	N	00	N
58	20241219	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	2473428	1240	3.74	2005	2005	1991	2605	1405	2005	1994.70	0.04	0	-977	2017	2010	1998	1991	1979	2014	1995	7	600	100	1400	5	1	7202000	144	86.96	1.04	12	0.02	23.00	1932.00	2215	20240510	-9.71	1974	20241204	1.32	2215	-9.71	20240510	1974	1.32	20241204	2215	-9.71	20240510	1974	1.32	20241204	0.00	N	454750	100	7 억		2547	N	N	0	N	00	N
59	20241219	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	-14	5	-0.70	2463428	1235	3.72	2005	2005	1991	2605	1405	2005	1994.68	0.04	0	-977	2017	2010	1998	1991	1979	2014	1995	7	600	100	1400	1	1	7202000	143	86.57	1.03	12	0.02	23.00	1932.00	2215	20240510	-10.11	1974	20241204	0.86	2215	-10.11	20240510	1974	0.86	20241204	2215	-10.11	20240510	1974	0.86	20241204	0.00	N	454750	100	7 억		2547	N	N	0	N	00	N
60	20241219	141321	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	-14	5	-0.70	2262337	1134	3.42	2005	2005	1991	2605	1405	2005	1995.01	0.04	0	-977	2017	2010	1998	1991	1979	2014	1995	7	600	100	1400	1	1	7202000	143	86.57	1.03	12	0.02	23.00	1932.00	2215	20240510	-10.11	1974	20241204	0.86	2215	-10.11	20240510	1974	0.86	20241204	2215	-10.11	20240510	1974	0.86	20241204	0.00	N	454750	100	7 억		2547	N	N	0	N	00	N
61	20241219	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	-14	5	-0.70	2262337	1134	3.42	2005	2005	1991	2605	1405	2005	1995.01	0.04	0	-977	2017	2010	1998	1991	1979	2014	1995	7	600	100	1400	1	1	7202000	143	86.57	1.03	12	0.02	23.00	1932.00	2215	20240510	-10.11	1974	20241204	0.86	2215	-10.11	20240510	1974	0.86	20241204	2215	-10.11	20240510	1974	0.86	20241204	0.00	N	454750	100	7 억		2547	N	N	0	N	00	N
62	20241219	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	4010	2	0.01	2005	2005	2005	2605	1405	2005	2005.00	0.04	0	0	2017	2010	1998	1991	1979	2014	1995	7	600	100	1400	5	1	7202000	144	87.17	1.04	12	0.00	23.00	1932.00	2215	20240510	-9.48	1974	20241204	1.57	2215	-9.48	20240510	1974	1.57	20241204	2215	-9.48	20240510	1974	1.57	20241204	0.00	N	454750	100	7 억		2547	N	N	0	N	00	N
63	20241219	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	4010	2	0.01	2005	2005	2005	2605	1405	2005	2005.00	0.04	0	0	2017	2010	1998	1991	1979	2014	1995	7	600	100	1400	5	1	7202000	144	87.17	1.04	12	0.00	23.00	1932.00	2215	20240510	-9.48	1974	20241204	1.57	2215	-9.48	20240510	1974	1.57	20241204	2215	-9.48	20240510	1974	1.57	20241204	0.00	N	454750	100	7 억		2547	N	N	0	N	00	N
64	20241219	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	2005	1	0.00	2005	2005	2005	2605	1405	2005	2005.00	0.04	0	0	2017	2010	1998	1991	1979	2014	1995	7	600	100	1400	5	1	7202000	144	87.17	1.04	12	0.00	23.00	1932.00	2215	20240510	-9.48	1974	20241204	1.57	2215	-9.48	20240510	1974	1.57	20241204	2215	-9.48	20240510	1974	1.57	20241204	0.00	N	454750	100	7 억		2547	N	N	0	N	00	N
65	20241219	091323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	0	0	0.00	0	0	0	2605	1405	2005	0.00	0.04	0	0	2017	2010	1998	1991	1979	2014	1995	7	600	100	1400	5	1	7202000	144	87.17	1.04	12	0.00	23.00	1932.00	2215	20240510	-9.48	1974	20241204	1.57	2215	-9.48	20240510	1974	1.57	20241204	2215	-9.48	20240510	1974	1.57	20241204	0.00	N	454750	100	7 억		2547	N	N	0	N	00	N
66	20241218	161316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	7	2	0.35	66020943	33196	1872.31	1999	2005	1986	2595	1399	1998	1988.82	0.02	0	4762	2003	2000	1995	1992	1987	2002	1994	7	597	100	1390	5	1	7202000	144	87.17	1.04	12	0.46	23.00	1932.00	2215	20240510	-9.48	1974	20241204	1.57	2215	-9.48	20240510	1974	1.57	20241204	2215	-9.48	20240510	1974	1.57	20241204	0.00	N	454750	100	7 억		1606	N	N	0	N	00	N
67	20241218	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	7	2	0.35	65827148	33099	1866.84	1999	2005	1986	2595	1399	1998	1988.80	0.02	0	4803	2003	2000	1995	1992	1987	2002	1994	7	597	100	1390	5	1	7202000	144	87.17	1.04	12	0.46	23.00	1932.00	2215	20240510	-9.48	1974	20241204	1.57	2215	-9.48	20240510	1974	1.57	20241204	2215	-9.48	20240510	1974	1.57	20241204	0.00	N	454750	100	7 억		1606	N	N	0	N	00	N
68	20241218	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	7	2	0.35	62580038	31477	1775.35	1999	2005	1986	2595	1399	1998	1988.12	0.02	0	4192	2003	2000	1995	1992	1987	2002	1994	7	597	100	1390	5	1	7202000	144	87.17	1.04	12	0.44	23.00	1932.00	2215	20240510	-9.48	1974	20241204	1.57	2215	-9.48	20240510	1974	1.57	20241204	2215	-9.48	20240510	1974	1.57	20241204	0.00	N	454750	100	7 억		1606	N	N	0	N	00	N
69	20241218	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	7	2	0.35	61212628	30795	1736.89	1999	2005	1986	2595	1399	1998	1987.75	0.02	0	3510	2003	2000	1995	1992	1987	2002	1994	7	597	100	1390	5	1	7202000	144	87.17	1.04	12	0.43	23.00	1932.00	2215	20240510	-9.48	1974	20241204	1.57	2215	-9.48	20240510	1974	1.57	20241204	2215	-9.48	20240510	1974	1.57	20241204	0.00	N	454750	100	7 억		1606	N	N	0	N	00	N
70	20241218	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	7	2	0.35	60124310	30252	1706.26	1999	2005	1986	2595	1399	1998	1987.45	0.02	0	3013	2003	2000	1995	1992	1987	2002	1994	7	597	100	1390	5	1	7202000	144	87.17	1.04	12	0.42	23.00	1932.00	2215	20240510	-9.48	1974	20241204	1.57	2215	-9.48	20240510	1974	1.57	20241204	2215	-9.48	20240510	1974	1.57	20241204	0.00	N	454750	100	7 억		1606	N	N	0	N	00	N
71	20241218	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	58883742	29632	1671.29	1999	1999	1986	2595	1399	1998	1987.17	0.02	0	2408	2003	2000	1995	1992	1987	2002	1994	7	597	100	1390	1	1	7202000	144	86.91	1.03	12	0.41	23.00	1932.00	2215	20240510	-9.75	1974	20241204	1.27	2215	-9.75	20240510	1974	1.27	20241204	2215	-9.75	20240510	1974	1.27	20241204	0.00	N	454750	100	7 억		1606	N	N	0	N	00	N
72	20241218	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	2146782	1074	60.58	1999	1999	1997	2595	1399	1998	1998.87	0.02	0	-72	2003	2000	1995	1992	1987	2002	1994	7	597	100	1390	1	1	7202000	144	86.91	1.03	12	0.01	23.00	1932.00	2215	20240510	-9.75	1974	20241204	1.27	2215	-9.75	20240510	1974	1.27	20241204	2215	-9.75	20240510	1974	1.27	20241204	0.00	N	454750	100	7 억		1606	N	N	0	N	00	N
73	20241218	091323	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	0	0	0.00	0	0	0	2595	1399	1998	0.00	0.02	0	0	2003	2000	1995	1992	1987	2002	1994	7	597	100	1390	1	1	7202000	144	86.87	1.03	12	0.00	23.00	1932.00	2215	20240510	-9.80	1974	20241204	1.22	2215	-9.80	20240510	1974	1.22	20241204	2215	-9.80	20240510	1974	1.22	20241204	0.00	N	454750	100	7 억		1606	N	N	0	N	00	N
74	20241217	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	3541444	1773	40.57	1998	1998	1990	2595	1399	1998	1997.43	0.02	0	-16	2000	1999	1997	1996	1994	1999	1996	7	597	100	1390	1	1	7202000	144	86.87	1.03	12	0.02	23.00	1932.00	2215	20240510	-9.80	1974	20241204	1.22	2215	-9.80	20240510	1974	1.22	20241204	2215	-9.80	20240510	1974	1.22	20241204	0.00	N	454750	100	7 억		1642	N	N	0	N	00	N
75	20241217	151318	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	3541444	1773	40.57	1998	1998	1990	2595	1399	1998	1997.43	0.02	0	-16	2000	1999	1997	1996	1994	1999	1996	7	597	100	1390	1	1	7202000	144	86.87	1.03	12	0.02	23.00	1932.00	2215	20240510	-9.80	1974	20241204	1.22	2215	-9.80	20240510	1974	1.22	20241204	2215	-9.80	20240510	1974	1.22	20241204	0.00	N	454750	100	7 억		1642	N	N	0	N	00	N
76	20241217	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	3541444	1773	40.57	1998	1998	1990	2595	1399	1998	1997.43	0.02	0	-16	2000	1999	1997	1996	1994	1999	1996	7	597	100	1390	1	1	7202000	144	86.87	1.03	12	0.02	23.00	1932.00	2215	20240510	-9.80	1974	20241204	1.22	2215	-9.80	20240510	1974	1.22	20241204	2215	-9.80	20240510	1974	1.22	20241204	0.00	N	454750	100	7 억		1642	N	N	0	N	00	N
77	20241217	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	2542444	1273	29.13	1998	1998	1990	2595	1399	1998	1997.21	0.02	0	-16	2000	1999	1997	1996	1994	1999	1996	7	597	100	1390	1	1	7202000	144	86.87	1.03	12	0.02	23.00	1932.00	2215	20240510	-9.80	1974	20241204	1.22	2215	-9.80	20240510	1974	1.22	20241204	2215	-9.80	20240510	1974	1.22	20241204	0.00	N	454750	100	7 억		1642	N	N	0	N	00	N
78	20241217	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	2542444	1273	29.13	1998	1998	1990	2595	1399	1998	1997.21	0.02	0	-16	2000	1999	1997	1996	1994	1999	1996	7	597	100	1390	1	1	7202000	144	86.87	1.03	12	0.02	23.00	1932.00	2215	20240510	-9.80	1974	20241204	1.22	2215	-9.80	20240510	1974	1.22	20241204	2215	-9.80	20240510	1974	1.22	20241204	0.00	N	454750	100	7 억		1642	N	N	0	N	00	N
79	20241217	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-1	5	-0.05	1704244	853	19.52	1998	1998	1997	2595	1399	1998	1997.94	0.02	0	-36	2000	1999	1997	1996	1994	1999	1996	7	597	100	1390	1	1	7202000	144	86.83	1.03	12	0.01	23.00	1932.00	2215	20240510	-9.84	1974	20241204	1.17	2215	-9.84	20240510	1974	1.17	20241204	2215	-9.84	20240510	1974	1.17	20241204	0.00	N	454750	100	7 억		1642	N	N	0	N	00	N
80	20241217	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	1694258	848	19.41	1998	1998	1997	2595	1399	1998	1997.95	0.02	0	-36	2000	1999	1997	1996	1994	1999	1996	7	597	100	1390	1	1	7202000	144	86.87	1.03	12	0.01	23.00	1932.00	2215	20240510	-9.80	1974	20241204	1.22	2215	-9.80	20240510	1974	1.22	20241204	2215	-9.80	20240510	1974	1.22	20241204	0.00	N	454750	100	7 억		1642	N	N	0	N	00	N
81	20241217	091316	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	791208	396	9.06	1998	1998	1998	2595	1399	1998	1998.00	0.02	0	-36	2000	1999	1997	1996	1994	1999	1996	7	597	100	1390	1	1	7202000	144	86.87	1.03	12	0.01	23.00	1932.00	2215	20240510	-9.80	1974	20241204	1.22	2215	-9.80	20240510	1974	1.22	20241204	2215	-9.80	20240510	1974	1.22	20241204	0.00	N	454750	100	7 억		1642	N	N	0	N	00	N
82	20241216	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	3	2	0.15	8729199	4370	286.56	1998	1998	1995	2590	1397	1995	1997.53	0.02	0	-97	2008	2001	1992	1985	1976	1997	1981	7	595	100	1390	1	1	7202000	144	86.87	1.03	12	0.06	23.00	1932.00	2215	20240510	-9.80	1974	20241204	1.22	2215	-9.80	20240510	1974	1.22	20241204	2215	-9.80	20240510	1974	1.22	20241204	0.00	N	454750	100	7 억		1789	N	N	0	N	00	N
83	20241216	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	2	2	0.10	8725203	4368	286.43	1998	1998	1995	2590	1397	1995	1997.53	0.02	0	-97	2008	2001	1992	1985	1976	1997	1981	7	595	100	1390	1	1	7202000	144	86.83	1.03	12	0.06	23.00	1932.00	2215	20240510	-9.84	1974	20241204	1.17	2215	-9.84	20240510	1974	1.17	20241204	2215	-9.84	20240510	1974	1.17	20241204	0.00	N	454750	100	7 억		1789	N	N	0	N	00	N
84	20241216	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	2	2	0.10	8605383	4308	282.49	1998	1998	1995	2590	1397	1995	1997.54	0.02	0	-97	2008	2001	1992	1985	1976	1997	1981	7	595	100	1390	1	1	7202000	144	86.83	1.03	12	0.06	23.00	1932.00	2215	20240510	-9.84	1974	20241204	1.17	2215	-9.84	20240510	1974	1.17	20241204	2215	-9.84	20240510	1974	1.17	20241204	0.00	N	454750	100	7 억		1789	N	N	0	N	00	N
85	20241216	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	2	2	0.10	5747415	2877	188.66	1998	1998	1995	2590	1397	1995	1997.71	0.02	0	-84	2008	2001	1992	1985	1976	1997	1981	7	595	100	1390	1	1	7202000	144	86.83	1.03	12	0.04	23.00	1932.00	2215	20240510	-9.84	1974	20241204	1.17	2215	-9.84	20240510	1974	1.17	20241204	2215	-9.84	20240510	1974	1.17	20241204	0.00	N	454750	100	7 억		1789	N	N	0	N	00	N
86	20241216	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	3	2	0.15	2582667	1293	84.79	1998	1998	1995	2590	1397	1995	1997.42	0.02	0	0	2008	2001	1992	1985	1976	1997	1981	7	595	100	1390	1	1	7202000	144	86.87	1.03	12	0.02	23.00	1932.00	2215	20240510	-9.80	1974	20241204	1.22	2215	-9.80	20240510	1974	1.22	20241204	2215	-9.80	20240510	1974	1.22	20241204	0.00	N	454750	100	7 억		1789	N	N	0	N	00	N
87	20241216	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	2	2	0.10	5992	3	0.20	1998	1998	1997	2590	1397	1995	1997.33	0.02	0	0	2008	2001	1992	1985	1976	1997	1981	7	595	100	1390	1	1	7202000	144	86.83	1.03	12	0.00	23.00	1932.00	2215	20240510	-9.84	1974	20241204	1.17	2215	-9.84	20240510	1974	1.17	20241204	2215	-9.84	20240510	1974	1.17	20241204	0.00	N	454750	100	7 억		1789	N	N	0	N	00	N
88	20241216	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	2	2	0.10	5992	3	0.20	1998	1998	1997	2590	1397	1995	1997.33	0.02	0	0	2008	2001	1992	1985	1976	1997	1981	7	595	100	1390	1	1	7202000	144	86.83	1.03	12	0.00	23.00	1932.00	2215	20240510	-9.84	1974	20241204	1.17	2215	-9.84	20240510	1974	1.17	20241204	2215	-9.84	20240510	1974	1.17	20241204	0.00	N	454750	100	7 억		1789	N	N	0	N	00	N
89	20241216	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	0	0	0.00	0	0	0	2590	1397	1995	0.00	0.02	0	0	2008	2001	1992	1985	1976	1997	1981	7	595	100	1390	1	1	7202000	144	86.74	1.03	12	0.00	23.00	1932.00	2215	20240510	-9.93	1974	20241204	1.06	2215	-9.93	20240510	1974	1.06	20241204	2215	-9.93	20240510	1974	1.06	20241204	0.00	N	454750	100	7 억		1789	N	N	0	N	00	N
90	20241213	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-4	5	-0.20	3031338	1525	4.10	1999	1999	1983	2595	1400	1999	1987.76	0.03	0	-1017	2011	2005	1993	1987	1975	2008	1990	7	596	100	1390	1	1	7202000	144	86.74	1.03	12	0.02	23.00	1932.00	2215	20240510	-9.93	1974	20241204	1.06	2215	-9.93	20240510	1974	1.06	20241204	2215	-9.93	20240510	1974	1.06	20241204	0.00	N	454750	100	7 억		1808	N	N	0	N	00	N
91	20241213	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-6	5	-0.30	2987437	1503	4.04	1999	1999	1983	2595	1400	1999	1987.65	0.03	0	-1028	2011	2005	1993	1987	1975	2008	1990	7	596	100	1390	1	1	7202000	144	86.65	1.03	12	0.02	23.00	1932.00	2215	20240510	-10.02	1974	20241204	0.96	2215	-10.02	20240510	1974	0.96	20241204	2215	-10.02	20240510	1974	0.96	20241204	0.00	N	454750	100	7 억		1808	N	N	0	N	00	N
92	20241213	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-13	5	-0.65	2718530	1368	3.67	1999	1999	1983	2595	1400	1999	1987.23	0.03	0	-1026	2011	2005	1993	1987	1975	2008	1990	7	596	100	1390	1	1	7202000	143	86.35	1.03	12	0.02	23.00	1932.00	2215	20240510	-10.34	1974	20241204	0.61	2215	-10.34	20240510	1974	0.61	20241204	2215	-10.34	20240510	1974	0.61	20241204	0.00	N	454750	100	7 억		1808	N	N	0	N	00	N
93	20241213	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-14	5	-0.70	2355155	1185	3.18	1999	1999	1983	2595	1400	1999	1987.47	0.03	0	-913	2011	2005	1993	1987	1975	2008	1990	7	596	100	1390	1	1	7202000	143	86.30	1.03	12	0.02	23.00	1932.00	2215	20240510	-10.38	1974	20241204	0.56	2215	-10.38	20240510	1974	0.56	20241204	2215	-10.38	20240510	1974	0.56	20241204	0.00	N	454750	100	7 억		1808	N	N	0	N	00	N
94	20241213	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	-15	5	-0.75	1779534	895	2.40	1999	1999	1983	2595	1400	1999	1988.31	0.03	0	-623	2011	2005	1993	1987	1975	2008	1990	7	596	100	1390	1	1	7202000	143	86.26	1.03	12	0.01	23.00	1932.00	2215	20240510	-10.43	1974	20241204	0.51	2215	-10.43	20240510	1974	0.51	20241204	2215	-10.43	20240510	1974	0.51	20241204	0.00	N	454750	100	7 억		1808	N	N	0	N	00	N
95	20241213	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	-15	5	-0.75	1216078	611	1.64	1999	1999	1983	2595	1400	1999	1990.31	0.03	0	-339	2011	2005	1993	1987	1975	2008	1990	7	596	100	1390	1	1	7202000	143	86.26	1.03	12	0.01	23.00	1932.00	2215	20240510	-10.43	1974	20241204	0.51	2215	-10.43	20240510	1974	0.51	20241204	2215	-10.43	20240510	1974	0.51	20241204	0.00	N	454750	100	7 억		1808	N	N	0	N	00	N
96	20241213	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	-16	5	-0.80	630848	316	0.85	1999	1999	1983	2595	1400	1999	1996.35	0.03	0	-44	2011	2005	1993	1987	1975	2008	1990	7	596	100	1390	1	1	7202000	143	86.22	1.03	12	0.00	23.00	1932.00	2215	20240510	-10.47	1974	20241204	0.46	2215	-10.47	20240510	1974	0.46	20241204	2215	-10.47	20240510	1974	0.46	20241204	0.00	N	454750	100	7 억		1808	N	N	0	N	00	N
97	20241213	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-1	5	-0.05	539600	270	0.73	1999	1999	1998	2595	1400	1999	1998.52	0.03	0	0	2011	2005	1993	1987	1975	2008	1990	7	596	100	1390	1	1	7202000	144	86.87	1.03	12	0.00	23.00	1932.00	2215	20240510	-9.80	1974	20241204	1.22	2215	-9.80	20240510	1974	1.22	20241204	2215	-9.80	20240510	1974	1.22	20241204	0.00	N	454750	100	7 억		1808	N	N	0	N	00	N
98	20241212	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	13	2	0.65	73850485	37227	1165.16	1986	1999	1981	2580	1391	1986	1983.79	0.02	0	6054	2012	1999	1992	1979	1972	1995	1975	7	594	100	1390	1	1	7202000	144	86.91	1.03	12	0.52	23.00	1932.00	2215	20240510	-9.75	1974	20241204	1.27	2215	-9.75	20240510	1974	1.27	20241204	2215	-9.75	20240510	1974	1.27	20241204	0.00	N	454750	100	7 억		1172	N	N	0	N	00	N
99	20241212	151302	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	13	2	0.65	73850485	37227	1165.16	1986	1999	1981	2580	1391	1986	1983.79	0.02	0	6054	2012	1999	1992	1979	1972	1995	1975	7	594	100	1390	1	1	7202000	144	86.91	1.03	12	0.52	23.00	1932.00	2215	20240510	-9.75	1974	20241204	1.27	2215	-9.75	20240510	1974	1.27	20241204	2215	-9.75	20240510	1974	1.27	20241204	0.00	N	454750	100	7 억		1172	N	N	0	N	00	N
100	20241212	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	-4	5	-0.20	53932634	27189	850.99	1986	1986	1981	2580	1391	1986	1983.62	0.02	0	-1054	2012	1999	1992	1979	1972	1995	1975	7	594	100	1390	1	1	7202000	143	86.17	1.03	12	0.38	23.00	1932.00	2215	20240510	-10.52	1974	20241204	0.41	2215	-10.52	20240510	1974	0.41	20241204	2215	-10.52	20240510	1974	0.41	20241204	0.00	N	454750	100	7 억		1172	N	N	0	N	00	N
101	20241212	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	-5	5	-0.25	47340466	23866	746.98	1986	1986	1981	2580	1391	1986	1983.59	0.02	0	-780	2012	1999	1992	1979	1972	1995	1975	7	594	100	1390	1	1	7202000	143	86.13	1.03	12	0.33	23.00	1932.00	2215	20240510	-10.56	1974	20241204	0.35	2215	-10.56	20240510	1974	0.35	20241204	2215	-10.56	20240510	1974	0.35	20241204	0.00	N	454750	100	7 억		1172	N	N	0	N	00	N
102	20241212	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	-4	5	-0.20	26945716	13586	425.23	1986	1986	1981	2580	1391	1986	1983.34	0.02	0	-500	2012	1999	1992	1979	1972	1995	1975	7	594	100	1390	1	1	7202000	143	86.17	1.03	12	0.19	23.00	1932.00	2215	20240510	-10.52	1974	20241204	0.41	2215	-10.52	20240510	1974	0.41	20241204	2215	-10.52	20240510	1974	0.41	20241204	0.00	N	454750	100	7 억		1172	N	N	0	N	00	N
103	20241212	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	-4	5	-0.20	26390806	13306	416.46	1986	1986	1981	2580	1391	1986	1983.38	0.02	0	-220	2012	1999	1992	1979	1972	1995	1975	7	594	100	1390	1	1	7202000	143	86.17	1.03	12	0.18	23.00	1932.00	2215	20240510	-10.52	1974	20241204	0.41	2215	-10.52	20240510	1974	0.41	20241204	2215	-10.52	20240510	1974	0.41	20241204	0.00	N	454750	100	7 억		1172	N	N	0	N	00	N
104	20241212	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	-5	5	-0.25	24764556	12486	390.80	1986	1986	1981	2580	1391	1986	1983.39	0.02	0	0	2012	1999	1992	1979	1972	1995	1975	7	594	100	1390	1	1	7202000	143	86.13	1.03	12	0.17	23.00	1932.00	2215	20240510	-10.56	1974	20241204	0.35	2215	-10.56	20240510	1974	0.35	20241204	2215	-10.56	20240510	1974	0.35	20241204	0.00	N	454750	100	7 억		1172	N	N	0	N	00	N
105	20241212	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	0	3	0.00	49650	25	0.78	1986	1986	1986	2580	1391	1986	1986.00	0.02	0	0	2012	1999	1992	1979	1972	1995	1975	7	594	100	1390	1	1	7202000	143	86.35	1.03	12	0.00	23.00	1932.00	2215	20240510	-10.34	1974	20241204	0.61	2215	-10.34	20240510	1974	0.61	20241204	2215	-10.34	20240510	1974	0.61	20241204	0.00	N	454750	100	7 억		1172	N	N	0	N	00	N
106	20241211	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-12	5	-0.60	6378692	3195	48.59	1997	2005	1985	2595	1399	1998	1996.46	0.02	0	-479	2010	2003	1992	1985	1974	2007	1989	7	597	100	1390	1	1	7202000	143	86.35	1.03	12	0.04	23.00	1932.00	2215	20240510	-10.34	1974	20241204	0.61	2215	-10.34	20240510	1974	0.61	20241204	2215	-10.34	20240510	1974	0.61	20241204	0.00	N	454750	100	7 억		1172	N	N	0	N	00	N
107	20241211	151200	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-12	5	-0.60	6368762	3190	48.52	1997	2005	1985	2595	1399	1998	1996.48	0.02	0	-474	2010	2003	1992	1985	1974	2007	1989	7	597	100	1390	1	1	7202000	143	86.35	1.03	12	0.04	23.00	1932.00	2215	20240510	-10.34	1974	20241204	0.61	2215	-10.34	20240510	1974	0.61	20241204	2215	-10.34	20240510	1974	0.61	20241204	0.00	N	454750	100	7 억		1172	N	N	0	N	00	N
108	20241211	141303	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-12	5	-0.60	5911982	2960	45.02	1997	2005	1985	2595	1399	1998	1997.29	0.02	0	-244	2010	2003	1992	1985	1974	2007	1989	7	597	100	1390	1	1	7202000	143	86.35	1.03	12	0.04	23.00	1932.00	2215	20240510	-10.34	1974	20241204	0.61	2215	-10.34	20240510	1974	0.61	20241204	2215	-10.34	20240510	1974	0.61	20241204	0.00	N	454750	100	7 억		1172	N	N	0	N	00	N
109	20241211	131305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	5415064	2711	41.23	1997	2005	1997	2595	1399	1998	1997.44	0.02	0	0	2010	2003	1992	1985	1974	2007	1989	7	597	100	1390	5	1	7202000	144	86.96	1.04	12	0.04	23.00	1932.00	2215	20240510	-9.71	1974	20241204	1.32	2215	-9.71	20240510	1974	1.32	20241204	2215	-9.71	20240510	1974	1.32	20241204	0.00	N	454750	100	7 억		1172	N	N	0	N	00	N
110	20241211	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	5415064	2711	41.23	1997	2005	1997	2595	1399	1998	1997.44	0.02	0	0	2010	2003	1992	1985	1974	2007	1989	7	597	100	1390	5	1	7202000	144	86.96	1.04	12	0.04	23.00	1932.00	2215	20240510	-9.71	1974	20241204	1.32	2215	-9.71	20240510	1974	1.32	20241204	2215	-9.71	20240510	1974	1.32	20241204	0.00	N	454750	100	7 억		1172	N	N	0	N	00	N
111	20241211	111302	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-1	5	-0.05	5413064	2710	41.22	1997	2005	1997	2595	1399	1998	1997.44	0.02	0	0	2010	2003	1992	1985	1974	2007	1989	7	597	100	1390	1	1	7202000	144	86.83	1.03	12	0.04	23.00	1932.00	2215	20240510	-9.84	1974	20241204	1.17	2215	-9.84	20240510	1974	1.17	20241204	2215	-9.84	20240510	1974	1.17	20241204	0.00	N	454750	100	7 억		1172	N	N	0	N	00	N
112	20241211	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	419964	210	3.19	1997	2005	1997	2595	1399	1998	1999.83	0.02	0	0	2010	2003	1992	1985	1974	2007	1989	7	597	100	1390	5	1	7202000	144	86.96	1.04	12	0.00	23.00	1932.00	2215	20240510	-9.71	1974	20241204	1.32	2215	-9.71	20240510	1974	1.32	20241204	2215	-9.71	20240510	1974	1.32	20241204	0.00	N	454750	100	7 억		1172	N	N	0	N	00	N
113	20241211	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-1	5	-0.05	17973	9	0.14	1997	1997	1997	2595	1399	1998	1997.00	0.02	0	0	2010	2003	1992	1985	1974	2007	1989	7	597	100	1390	1	1	7202000	144	86.83	1.03	12	0.00	23.00	1932.00	2215	20240510	-9.84	1974	20241204	1.17	2215	-9.84	20240510	1974	1.17	20241204	2215	-9.84	20240510	1974	1.17	20241204	0.00	N	454750	100	7 억		1172	N	N	0	N	00	N
114	20241210	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	8	2	0.40	13093726	6575	71.61	1991	1999	1981	2585	1393	1990	1991.44	0.02	0	57	2006	1997	1988	1979	1970	1993	1975	7	595	100	1390	1	1	7202000	144	86.87	1.03	12	0.09	23.00	1932.00	2215	20240510	-9.80	1974	20241204	1.22	2215	-9.80	20240510	1974	1.22	20241204	2215	-9.80	20240510	1974	1.22	20241204	0.00	N	454750	100	7 억		1216	N	N	0	N	00	N
115	20241210	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	-8	5	-0.40	13061918	6559	71.43	1991	1999	1981	2585	1393	1990	1991.45	0.02	0	61	2006	1997	1988	1979	1970	1993	1975	7	595	100	1390	1	1	7202000	143	86.17	1.03	12	0.09	23.00	1932.00	2215	20240510	-10.52	1974	20241204	0.41	2215	-10.52	20240510	1974	0.41	20241204	2215	-10.52	20240510	1974	0.41	20241204	0.00	N	454750	100	7 억		1216	N	N	0	N	00	N
116	20241210	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	9	2	0.45	11107959	5577	60.74	1991	1999	1991	2585	1393	1990	1991.74	0.02	0	190	2006	1997	1988	1979	1970	1993	1975	7	595	100	1390	1	1	7202000	144	86.91	1.03	12	0.08	23.00	1932.00	2215	20240510	-9.75	1974	20241204	1.27	2215	-9.75	20240510	1974	1.27	20241204	2215	-9.75	20240510	1974	1.27	20241204	0.00	N	454750	100	7 억		1216	N	N	0	N	00	N
117	20241210	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	9	2	0.45	10418304	5232	56.98	1991	1999	1991	2585	1393	1990	1991.27	0.02	0	130	2006	1997	1988	1979	1970	1993	1975	7	595	100	1390	1	1	7202000	144	86.91	1.03	12	0.07	23.00	1932.00	2215	20240510	-9.75	1974	20241204	1.27	2215	-9.75	20240510	1974	1.27	20241204	2215	-9.75	20240510	1974	1.27	20241204	0.00	N	454750	100	7 억		1216	N	N	0	N	00	N
118	20241210	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	9	2	0.45	10298364	5172	56.33	1991	1999	1991	2585	1393	1990	1991.18	0.02	0	70	2006	1997	1988	1979	1970	1993	1975	7	595	100	1390	1	1	7202000	144	86.91	1.03	12	0.07	23.00	1932.00	2215	20240510	-9.75	1974	20241204	1.27	2215	-9.75	20240510	1974	1.27	20241204	2215	-9.75	20240510	1974	1.27	20241204	0.00	N	454750	100	7 억		1216	N	N	0	N	00	N
119	20241210	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	9	2	0.45	10166430	5106	55.61	1991	1999	1991	2585	1393	1990	1991.08	0.02	0	4	2006	1997	1988	1979	1970	1993	1975	7	595	100	1390	1	1	7202000	144	86.91	1.03	12	0.07	23.00	1932.00	2215	20240510	-9.75	1974	20241204	1.27	2215	-9.75	20240510	1974	1.27	20241204	2215	-9.75	20240510	1974	1.27	20241204	0.00	N	454750	100	7 억		1216	N	N	0	N	00	N
120	20241210	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	1	2	0.05	10042604	5044	54.93	1991	1991	1991	2585	1393	1990	1991.00	0.02	0	-44	2006	1997	1988	1979	1970	1993	1975	7	595	100	1390	1	1	7202000	143	86.57	1.03	12	0.07	23.00	1932.00	2215	20240510	-10.11	1974	20241204	0.86	2215	-10.11	20240510	1974	0.86	20241204	2215	-10.11	20240510	1974	0.86	20241204	0.00	N	454750	100	7 억		1216	N	N	0	N	00	N
121	20241210	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	0	3	0.00	0	0	0.00	0	0	0	2585	1393	1990	0.00	0.02	0	0	2006	1997	1988	1979	1970	1993	1975	7	595	100	1390	1	1	7202000	143	86.52	1.03	12	0.00	23.00	1932.00	2215	20240510	-10.16	1974	20241204	0.81	2215	-10.16	20240510	1974	0.81	20241204	2215	-10.16	20240510	1974	0.81	20241204	0.00	N	454750	100	7 억		1216	N	N	0	N	00	N
122	20241209	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-7	5	-0.35	18216902	9182	103.94	1997	1997	1979	2595	1398	1997	1983.98	0.02	0	-231	2032	2014	1997	1979	1962	2023	1988	7	598	100	1390	1	1	7202000	143	86.52	1.03	12	0.13	23.00	1932.00	2215	20240510	-10.16	1974	20241204	0.81	2215	-10.16	20240510	1974	0.81	20241204	2215	-10.16	20240510	1974	0.81	20241204	0.00	N	454750	100	7 억		1184	N	N	0	N	00	N
123	20241209	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	17886436	9016	102.06	1997	1997	1979	2595	1398	1997	1983.85	0.02	0	-107	2032	2014	1997	1979	1962	2023	1988	7	598	100	1390	1	1	7202000	144	86.78	1.03	12	0.13	23.00	1932.00	2215	20240510	-9.89	1974	20241204	1.11	2215	-9.89	20240510	1974	1.11	20241204	2215	-9.89	20240510	1974	1.11	20241204	0.00	N	454750	100	7 억		1184	N	N	0	N	00	N
124	20241209	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	-13	5	-0.65	17411631	8777	99.35	1997	1997	1979	2595	1398	1997	1983.78	0.02	0	-221	2032	2014	1997	1979	1962	2023	1988	7	598	100	1390	1	1	7202000	143	86.26	1.03	12	0.12	23.00	1932.00	2215	20240510	-10.43	1974	20241204	0.51	2215	-10.43	20240510	1974	0.51	20241204	2215	-10.43	20240510	1974	0.51	20241204	0.00	N	454750	100	7 억		1184	N	N	0	N	00	N
125	20241209	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	-14	5	-0.70	6766804	3403	38.52	1997	1997	1979	2595	1398	1997	1988.48	0.02	0	-203	2032	2014	1997	1979	1962	2023	1988	7	598	100	1390	1	1	7202000	143	86.22	1.03	12	0.05	23.00	1932.00	2215	20240510	-10.47	1974	20241204	0.46	2215	-10.47	20240510	1974	0.46	20241204	2215	-10.47	20240510	1974	0.46	20241204	0.00	N	454750	100	7 억		1184	N	N	0	N	00	N
126	20241209	121249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	-15	5	-0.75	5660310	2845	32.21	1997	1997	1979	2595	1398	1997	1989.56	0.02	0	-114	2032	2014	1997	1979	1962	2023	1988	7	598	100	1390	1	1	7202000	143	86.17	1.03	12	0.04	23.00	1932.00	2215	20240510	-10.52	1974	20241204	0.41	2215	-10.52	20240510	1974	0.41	20241204	2215	-10.52	20240510	1974	0.41	20241204	0.00	N	454750	100	7 억		1184	N	N	0	N	00	N
127	20241209	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	-15	5	-0.75	4120593	2068	23.41	1997	1997	1979	2595	1398	1997	1992.55	0.02	0	-125	2032	2014	1997	1979	1962	2023	1988	7	598	100	1390	1	1	7202000	143	86.17	1.03	12	0.03	23.00	1932.00	2215	20240510	-10.52	1974	20241204	0.41	2215	-10.52	20240510	1974	0.41	20241204	2215	-10.52	20240510	1974	0.41	20241204	0.00	N	454750	100	7 억		1184	N	N	0	N	00	N
128	20241209	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	3829087	1921	21.75	1997	1997	1979	2595	1398	1997	1993.28	0.02	0	0	2032	2014	1997	1979	1962	2023	1988	7	598	100	1390	1	1	7202000	144	86.83	1.03	12	0.03	23.00	1932.00	2215	20240510	-9.84	1974	20241204	1.17	2215	-9.84	20240510	1974	1.17	20241204	2215	-9.84	20240510	1974	1.17	20241204	0.00	N	454750	100	7 억		1184	N	N	0	N	00	N
129	20241209	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	0	0	0.00	0	0	0	2595	1398	1997	0.00	0.02	0	0	2032	2014	1997	1979	1962	2023	1988	7	598	100	1390	1	1	7202000	144	86.83	1.03	12	0.00	23.00	1932.00	2215	20240510	-9.84	1974	20241204	1.17	2215	-9.84	20240510	1974	1.17	20241204	2215	-9.84	20240510	1974	1.17	20241204	0.00	N	454750	100	7 억		1184	N	N	0	N	00	N
130	20241206	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	1	2	0.05	17508327	8834	162.96	1996	2015	1980	2590	1398	1996	1981.93	0.02	0	12	2002	1999	1997	1994	1992	2000	1995	7	594	100	1390	1	1	7202000	144	86.83	1.03	12	0.12	23.00	1932.00	2215	20240510	-9.84	1974	20241204	1.17	2215	-9.84	20240510	1974	1.17	20241204	2215	-9.84	20240510	1974	1.17	20241204	0.00	N	454750	100	7 억		1172	N	N	0	N	00	N
131	20241206	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	17308627	8734	161.11	1996	2015	1980	2590	1398	1996	1981.75	0.02	0	12	2002	1999	1997	1994	1992	2000	1995	7	594	100	1390	1	1	7202000	144	86.78	1.03	12	0.12	23.00	1932.00	2215	20240510	-9.89	1974	20241204	1.11	2215	-9.89	20240510	1974	1.11	20241204	2215	-9.89	20240510	1974	1.11	20241204	0.00	N	454750	100	7 억		1172	N	N	0	N	00	N
132	20241206	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	16296368	8227	151.76	1996	2015	1980	2590	1398	1996	1980.84	0.02	0	0	2002	1999	1997	1994	1992	2000	1995	7	594	100	1390	1	1	7202000	144	86.78	1.03	12	0.11	23.00	1932.00	2215	20240510	-9.89	1974	20241204	1.11	2215	-9.89	20240510	1974	1.11	20241204	2215	-9.89	20240510	1974	1.11	20241204	0.00	N	454750	100	7 억		1172	N	N	0	N	00	N
133	20241206	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-10	5	-0.50	16252626	8205	151.36	1996	2015	1980	2590	1398	1996	1980.82	0.02	0	0	2002	1999	1997	1994	1992	2000	1995	7	594	100	1390	1	1	7202000	143	86.35	1.03	12	0.11	23.00	1932.00	2215	20240510	-10.34	1974	20241204	0.61	2215	-10.34	20240510	1974	0.61	20241204	2215	-10.34	20240510	1974	0.61	20241204	0.00	N	454750	100	7 억		1172	N	N	0	N	00	N
134	20241206	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	3	2	0.15	15950754	8053	148.55	1996	2015	1980	2590	1398	1996	1980.72	0.02	0	0	2002	1999	1997	1994	1992	2000	1995	7	594	100	1390	1	1	7202000	144	86.91	1.03	12	0.11	23.00	1932.00	2215	20240510	-9.75	1974	20241204	1.27	2215	-9.75	20240510	1974	1.27	20241204	2215	-9.75	20240510	1974	1.27	20241204	0.00	N	454750	100	7 억		1172	N	N	0	N	00	N
135	20241206	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	4	2	0.20	15848805	8002	147.61	1996	2015	1980	2590	1398	1996	1980.61	0.02	0	0	2002	1999	1997	1994	1992	2000	1995	7	594	100	1390	5	1	7202000	144	86.96	1.04	12	0.11	23.00	1932.00	2215	20240510	-9.71	1974	20241204	1.32	2215	-9.71	20240510	1974	1.32	20241204	2215	-9.71	20240510	1974	1.32	20241204	0.00	N	454750	100	7 억		1172	N	N	0	N	00	N
136	20241206	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	4	2	0.20	15848805	8002	147.61	1996	2015	1980	2590	1398	1996	1980.61	0.02	0	0	2002	1999	1997	1994	1992	2000	1995	7	594	100	1390	5	1	7202000	144	86.96	1.04	12	0.11	23.00	1932.00	2215	20240510	-9.71	1974	20241204	1.32	2215	-9.71	20240510	1974	1.32	20241204	2215	-9.71	20240510	1974	1.32	20241204	0.00	N	454750	100	7 억		1172	N	N	0	N	00	N
137	20241206	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	19	2	0.95	15846805	8001	147.59	1996	2015	1980	2590	1398	1996	1980.60	0.02	0	0	2002	1999	1997	1994	1992	2000	1995	7	594	100	1390	5	1	7202000	145	87.61	1.04	12	0.11	23.00	1932.00	2215	20240510	-9.03	1974	20241204	2.08	2215	-9.03	20240510	1974	2.08	20241204	2215	-9.03	20240510	1974	2.08	20241204	0.00	N	454750	100	7 억		1172	N	N	0	N	00	N
138	20241205	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	1	2	0.05	10820120	5421	60.99	1995	2000	1995	2590	1397	1995	1995.96	0.02	0	0	2015	2004	1989	1978	1963	2010	1984	7	595	100	1390	1	1	7202000	144	86.78	1.03	12	0.08	23.00	1932.00	2215	20240510	-9.89	1974	20241204	1.11	2215	-9.89	20240510	1974	1.11	20241204	2215	-9.89	20240510	1974	1.11	20241204	0.00	N	454750	100	7 억		1172	N	N	0	N	00	N
139	20241205	151224	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	1	2	0.05	10820120	5421	60.99	1995	2000	1995	2590	1397	1995	1995.96	0.02	0	0	2015	2004	1989	1978	1963	2010	1984	7	595	100	1390	1	1	7202000	144	86.78	1.03	12	0.08	23.00	1932.00	2215	20240510	-9.89	1974	20241204	1.11	2215	-9.89	20240510	1974	1.11	20241204	2215	-9.89	20240510	1974	1.11	20241204	0.00	N	454750	100	7 억		1172	N	N	0	N	00	N
140	20241205	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	1	2	0.05	8624520	4321	48.61	1995	2000	1995	2590	1397	1995	1995.95	0.02	0	0	2015	2004	1989	1978	1963	2010	1984	7	595	100	1390	1	1	7202000	144	86.78	1.03	12	0.06	23.00	1932.00	2215	20240510	-9.89	1974	20241204	1.11	2215	-9.89	20240510	1974	1.11	20241204	2215	-9.89	20240510	1974	1.11	20241204	0.00	N	454750	100	7 억		1172	N	N	0	N	00	N
141	20241205	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	1	2	0.05	1748300	876	9.85	1995	2000	1995	2590	1397	1995	1995.78	0.02	0	0	2015	2004	1989	1978	1963	2010	1984	7	595	100	1390	1	1	7202000	144	86.78	1.03	12	0.01	23.00	1932.00	2215	20240510	-9.89	1974	20241204	1.11	2215	-9.89	20240510	1974	1.11	20241204	2215	-9.89	20240510	1974	1.11	20241204	0.00	N	454750	100	7 억		1172	N	N	0	N	00	N
142	20241205	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	1	2	0.05	550700	276	3.10	1995	2000	1995	2590	1397	1995	1995.29	0.02	0	0	2015	2004	1989	1978	1963	2010	1984	7	595	100	1390	1	1	7202000	144	86.78	1.03	12	0.00	23.00	1932.00	2215	20240510	-9.89	1974	20241204	1.11	2215	-9.89	20240510	1974	1.11	20241204	2215	-9.89	20240510	1974	1.11	20241204	0.00	N	454750	100	7 억		1172	N	N	0	N	00	N
143	20241205	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	1	2	0.05	550700	276	3.10	1995	2000	1995	2590	1397	1995	1995.29	0.02	0	0	2015	2004	1989	1978	1963	2010	1984	7	595	100	1390	1	1	7202000	144	86.78	1.03	12	0.00	23.00	1932.00	2215	20240510	-9.89	1974	20241204	1.11	2215	-9.89	20240510	1974	1.11	20241204	2215	-9.89	20240510	1974	1.11	20241204	0.00	N	454750	100	7 억		1172	N	N	0	N	00	N
144	20241205	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	5	2	0.25	401000	201	2.26	1995	2000	1995	2590	1397	1995	1995.02	0.02	0	0	2015	2004	1989	1978	1963	2010	1984	7	595	100	1390	5	1	7202000	144	86.96	1.04	12	0.00	23.00	1932.00	2215	20240510	-9.71	1974	20241204	1.32	2215	-9.71	20240510	1974	1.32	20241204	2215	-9.71	20240510	1974	1.32	20241204	0.00	N	454750	100	7 억		1172	N	N	0	N	00	N
145	20241205	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	0	0	0.00	0	0	0	2590	1397	1995	0.00	0.02	0	0	2015	2004	1989	1978	1963	2010	1984	7	595	100	1390	1	1	7202000	144	86.74	1.03	12	0.00	23.00	1932.00	2215	20240510	-9.93	1974	20241204	1.06	2215	-9.93	20240510	1974	1.06	20241204	2215	-9.93	20240510	1974	1.06	20241204	0.00	N	454750	100	7 억		1172	N	N	0	N	00	N
146	20241204	161154	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1995	-5	5	-0.25	17653277	8889	26.99	1980	2000	1974	2600	1400	2000	1985.97	0.02	0	0	2030	2014	2004	1988	1978	2010	1984	7	600	100	1400	1	1	7202000	144	86.74	1.03	12	0.12	23.00	1932.00	2215	20240510	-9.93	1974	20241204	1.06	2215	-9.93	20240510	1974	1.06	20241204	2215	-9.93	20240510	1974	1.06	20241204	0.00	N	454750	100	7 억		1172	N	N	0	N	00	N
147	20241204	151156	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1995	-5	5	-0.25	17194427	8659	26.29	1980	2000	1974	2600	1400	2000	1985.73	0.02	0	0	2030	2014	2004	1988	1978	2010	1984	7	600	100	1400	1	1	7202000	144	86.74	1.03	12	0.12	23.00	1932.00	2215	20240510	-9.93	1974	20241204	1.06	2215	-9.93	20240510	1974	1.06	20241204	2215	-9.93	20240510	1974	1.06	20241204	0.00	N	454750	100	7 억		1172	N	N	0	N	00	N
148	20241204	141159	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1995	-5	5	-0.25	13004927	6559	19.91	1980	2000	1974	2600	1400	2000	1982.76	0.02	0	0	2030	2014	2004	1988	1978	2010	1984	7	600	100	1400	1	1	7202000	144	86.74	1.03	12	0.09	23.00	1932.00	2215	20240510	-9.93	1974	20241204	1.06	2215	-9.93	20240510	1974	1.06	20241204	2215	-9.93	20240510	1974	1.06	20241204	0.00	N	454750	100	7 억		1172	N	N	0	N	00	N
149	20241204	131152	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1995	-5	5	-0.25	13004927	6559	19.91	1980	2000	1974	2600	1400	2000	1982.76	0.02	0	0	2030	2014	2004	1988	1978	2010	1984	7	600	100	1400	1	1	7202000	144	86.74	1.03	12	0.09	23.00	1932.00	2215	20240510	-9.93	1974	20241204	1.06	2215	-9.93	20240510	1974	1.06	20241204	2215	-9.93	20240510	1974	1.06	20241204	0.00	N	454750	100	7 억		1172	N	N	0	N	00	N
150	20241204	121146	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1995	-5	5	-0.25	12005432	6058	18.39	1980	2000	1974	2600	1400	2000	1981.75	0.02	0	0	2030	2014	2004	1988	1978	2010	1984	7	600	100	1400	1	1	7202000	144	86.74	1.03	12	0.08	23.00	1932.00	2215	20240510	-9.93	1974	20241204	1.06	2215	-9.93	20240510	1974	1.06	20241204	2215	-9.93	20240510	1974	1.06	20241204	0.00	N	454750	100	7 억		1172	N	N	0	N	00	N
151	20241204	111132	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1995	-5	5	-0.25	11586482	5848	17.76	1980	2000	1974	2600	1400	2000	1981.27	0.02	0	0	2030	2014	2004	1988	1978	2010	1984	7	600	100	1400	1	1	7202000	144	86.74	1.03	12	0.08	23.00	1932.00	2215	20240510	-9.93	1974	20241204	1.06	2215	-9.93	20240510	1974	1.06	20241204	2215	-9.93	20240510	1974	1.06	20241204	0.00	N	454750	100	7 억		1172	N	N	0	N	00	N
152	20241204	101134	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	0	3	0.00	589128	297	0.90	1980	2000	1974	2600	1400	2000	1983.60	0.02	0	0	2030	2014	2004	1988	1978	2010	1984	7	600	100	1400	5	1	7202000	144	86.96	1.04	12	0.00	23.00	1932.00	2215	20240510	-9.71	1974	20241204	1.32	2215	-9.71	20240510	1974	1.32	20241204	2215	-9.71	20240510	1974	1.32	20241204	0.00	N	454750	100	7 억		1172	N	N	0	N	00	N
153	20241204	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2600	1400	2000	0.00	0.02	0	0	2030	2014	2004	1988	1978	2010	1984	7	600	100	1400	5	1	7202000	144	86.96	1.04	12	0.00	23.00	1932.00	2215	20240510	-9.71	1990	20231214	0.50	2215	-9.71	20240510	1990	0.50	20241115	2215	-9.71	20240510	1990	0.50	20231214	0.00	N	454750	100	7 억		1172	N	N	0	N	00	N
154	20241203	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	65753180	32935	10798.36	2005	2020	1994	2610	1410	2010	1996.45	0.02	0	-82	2013	2011	2008	2006	2003	2012	2007	7	600	100	1400	5	1	7202000	144	86.96	1.04	12	0.46	23.00	1932.00	2215	20240510	-9.71	1990	20231214	0.50	2215	-9.71	20240510	1990	0.50	20241115	2215	-9.71	20240510	1990	0.50	20231214	0.00	N	454750	100	7 억		1254	N	N	0	N	00	N
155	20241203	151338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	65753180	32935	10798.36	2005	2020	1994	2610	1410	2010	1996.45	0.02	0	-82	2013	2011	2008	2006	2003	2012	2007	7	600	100	1400	5	1	7202000	144	86.96	1.04	12	0.46	23.00	1932.00	2215	20240510	-9.71	1990	20231214	0.50	2215	-9.71	20240510	1990	0.50	20241115	2215	-9.71	20240510	1990	0.50	20231214	0.00	N	454750	100	7 억		1254	N	N	0	N	00	N
156	20241203	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-14	5	-0.70	61330927	30718	10071.48	2005	2020	1996	2610	1410	2010	1996.58	0.02	0	-82	2013	2011	2008	2006	2003	2012	2007	7	600	100	1400	1	1	7202000	144	86.78	1.03	12	0.43	23.00	1932.00	2215	20240510	-9.89	1990	20231214	0.30	2215	-9.89	20240510	1990	0.30	20241115	2215	-9.89	20240510	1990	0.30	20231214	0.00	N	454750	100	7 억		1254	N	N	0	N	00	N
157	20241203	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	41109077	20588	6750.16	2005	2020	1996	2610	1410	2010	1996.75	0.02	0	-82	2013	2011	2008	2006	2003	2012	2007	7	600	100	1400	5	1	7202000	144	87.17	1.04	12	0.29	23.00	1932.00	2215	20240510	-9.48	1990	20231214	0.75	2215	-9.48	20240510	1990	0.75	20241115	2215	-9.48	20240510	1990	0.75	20231214	0.00	N	454750	100	7 억		1254	N	N	0	N	00	N
158	20241203	121330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	1002270	501	164.26	2005	2020	2000	2610	1410	2010	2000.54	0.02	0	0	2013	2011	2008	2006	2003	2012	2007	7	600	100	1400	5	1	7202000	145	87.83	1.05	12	0.01	23.00	1932.00	2215	20240510	-8.80	1990	20231214	1.51	2215	-8.80	20240510	1990	1.51	20241115	2215	-8.80	20240510	1990	1.51	20231214	0.00	N	454750	100	7 억		1254	N	N	0	N	00	N
159	20241203	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	1002270	501	164.26	2005	2020	2000	2610	1410	2010	2000.54	0.02	0	0	2013	2011	2008	2006	2003	2012	2007	7	600	100	1400	5	1	7202000	145	87.83	1.05	12	0.01	23.00	1932.00	2215	20240510	-8.80	1990	20231214	1.51	2215	-8.80	20240510	1990	1.51	20241115	2215	-8.80	20240510	1990	1.51	20231214	0.00	N	454750	100	7 억		1254	N	N	0	N	00	N
160	20241203	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	1002270	501	164.26	2005	2020	2000	2610	1410	2010	2000.54	0.02	0	0	2013	2011	2008	2006	2003	2012	2007	7	600	100	1400	5	1	7202000	145	87.83	1.05	12	0.01	23.00	1932.00	2215	20240510	-8.80	1990	20231214	1.51	2215	-8.80	20240510	1990	1.51	20241115	2215	-8.80	20240510	1990	1.51	20231214	0.00	N	454750	100	7 억		1254	N	N	0	N	00	N
161	20241203	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	0.02	0	0	2013	2011	2008	2006	2003	2012	2007	7	600	100	1400	5	1	7202000	145	87.39	1.04	12	0.00	23.00	1932.00	2215	20240510	-9.26	1990	20231214	1.01	2215	-9.26	20240510	1990	1.01	20241115	2215	-9.26	20240510	1990	1.01	20231214	0.00	N	454750	100	7 억		1254	N	N	0	N	00	N
162	20241202	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	612970	305	37.79	2010	2010	2005	2610	1410	2010	2009.74	0.02	0	0	2041	2025	2009	1993	1977	2017	1985	7	600	100	1400	5	1	7202000	145	87.39	1.04	12	0.00	23.00	1932.00	2215	20240510	-9.26	1990	20231214	1.01	2215	-9.26	20240510	1990	1.01	20241115	2215	-9.26	20240510	1990	1.01	20231214	0.00	N	454750	100	7 억		1254	N	N	0	N	00	N
163	20241202	151426	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	612970	305	37.79	2010	2010	2005	2610	1410	2010	2009.74	0.02	0	0	2041	2025	2009	1993	1977	2017	1985	7	600	100	1400	5	1	7202000	145	87.39	1.04	12	0.00	23.00	1932.00	2215	20240510	-9.26	1990	20231214	1.01	2215	-9.26	20240510	1990	1.01	20241115	2215	-9.26	20240510	1990	1.01	20231214	0.00	N	454750	100	7 억		1254	N	N	0	N	00	N
164	20241202	141324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	612970	305	37.79	2010	2010	2005	2610	1410	2010	2009.74	0.02	0	0	2041	2025	2009	1993	1977	2017	1985	7	600	100	1400	5	1	7202000	145	87.39	1.04	12	0.00	23.00	1932.00	2215	20240510	-9.26	1990	20231214	1.01	2215	-9.26	20240510	1990	1.01	20241115	2215	-9.26	20240510	1990	1.01	20231214	0.00	N	454750	100	7 억		1254	N	N	0	N	00	N
165	20241202	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	612970	305	37.79	2010	2010	2005	2610	1410	2010	2009.74	0.02	0	0	2041	2025	2009	1993	1977	2017	1985	7	600	100	1400	5	1	7202000	145	87.39	1.04	12	0.00	23.00	1932.00	2215	20240510	-9.26	1990	20231214	1.01	2215	-9.26	20240510	1990	1.01	20241115	2215	-9.26	20240510	1990	1.01	20231214	0.00	N	454750	100	7 억		1254	N	N	0	N	00	N
166	20241202	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	532570	265	32.84	2010	2010	2005	2610	1410	2010	2009.70	0.02	0	0	2041	2025	2009	1993	1977	2017	1985	7	600	100	1400	5	1	7202000	145	87.39	1.04	12	0.00	23.00	1932.00	2215	20240510	-9.26	1990	20231214	1.01	2215	-9.26	20240510	1990	1.01	20241115	2215	-9.26	20240510	1990	1.01	20231214	0.00	N	454750	100	7 억		1254	N	N	0	N	00	N
167	20241202	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	532570	265	32.84	2010	2010	2005	2610	1410	2010	2009.70	0.02	0	0	2041	2025	2009	1993	1977	2017	1985	7	600	100	1400	5	1	7202000	145	87.39	1.04	12	0.00	23.00	1932.00	2215	20240510	-9.26	1990	20231214	1.01	2215	-9.26	20240510	1990	1.01	20241115	2215	-9.26	20240510	1990	1.01	20231214	0.00	N	454750	100	7 억		1254	N	N	0	N	00	N
168	20241202	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	532570	265	32.84	2010	2010	2005	2610	1410	2010	2009.70	0.02	0	0	2041	2025	2009	1993	1977	2017	1985	7	600	100	1400	5	1	7202000	145	87.39	1.04	12	0.00	23.00	1932.00	2215	20240510	-9.26	1990	20231214	1.01	2215	-9.26	20240510	1990	1.01	20241115	2215	-9.26	20240510	1990	1.01	20231214	0.00	N	454750	100	7 억		1254	N	N	0	N	00	N
169	20241202	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	0.02	0	0	2041	2025	2009	1993	1977	2017	1985	7	600	100	1400	5	1	7202000	145	87.39	1.04	12	0.00	23.00	1932.00	2215	20240510	-9.26	1990	20231214	1.01	2215	-9.26	20240510	1990	1.01	20241115	2215	-9.26	20240510	1990	1.01	20231214	0.00	N	454750	100	7 억		1254	N	N	0	N	00	N