KissMeData/455310/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	161413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	58300808	29208	733.13	2005	2010	1994	2605	1405	2005	1996.06	0.01	69	69	2043	2023	2005	1985	1967	2024	1986	5	600	100	1440	5	1	5060000	102	91.36	1.02	12	0.58	22.00	1978.00	2270	20240425	-11.45	1980	20231220	1.52	2270	-11.45	20240425	1987	1.16	20241227	2270	-11.45	20240425	1987	1.16	20241227	0.00	N	455310	100	5 억		691	N	N	0	N	00	N
3	20241231	151357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	58300808	29208	733.13	2005	2010	1994	2605	1405	2005	1996.06	0.01	69	69	2043	2023	2005	1985	1967	2024	1986	5	600	100	1440	5	1	5060000	102	91.36	1.02	12	0.58	22.00	1978.00	2270	20240425	-11.45	1980	20231220	1.52	2270	-11.45	20240425	1987	1.16	20241227	2270	-11.45	20240425	1987	1.16	20241227	0.00	N	455310	100	5 억		691	N	N	0	N	00	N
4	20241231	141405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	58300808	29208	733.13	2005	2010	1994	2605	1405	2005	1996.06	0.01	69	69	2043	2023	2005	1985	1967	2024	1986	5	600	100	1440	5	1	5060000	102	91.36	1.02	12	0.58	22.00	1978.00	2270	20240425	-11.45	1980	20231220	1.52	2270	-11.45	20240425	1987	1.16	20241227	2270	-11.45	20240425	1987	1.16	20241227	0.00	N	455310	100	5 억		691	N	N	0	N	00	N
5	20241231	131413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	58300808	29208	733.13	2005	2010	1994	2605	1405	2005	1996.06	0.01	69	69	2043	2023	2005	1985	1967	2024	1986	5	600	100	1440	5	1	5060000	102	91.36	1.02	12	0.58	22.00	1978.00	2270	20240425	-11.45	1980	20231220	1.52	2270	-11.45	20240425	1987	1.16	20241227	2270	-11.45	20240425	1987	1.16	20241227	0.00	N	455310	100	5 억		691	N	N	0	N	00	N
6	20241231	121411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	58300808	29208	733.13	2005	2010	1994	2605	1405	2005	1996.06	0.01	69	69	2043	2023	2005	1985	1967	2024	1986	5	600	100	1440	5	1	5060000	102	91.36	1.02	12	0.58	22.00	1978.00	2270	20240425	-11.45	1980	20231220	1.52	2270	-11.45	20240425	1987	1.16	20241227	2270	-11.45	20240425	1987	1.16	20241227	0.00	N	455310	100	5 억		691	N	N	0	N	00	N
7	20241231	111411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	58300808	29208	733.13	2005	2010	1994	2605	1405	2005	1996.06	0.01	69	69	2043	2023	2005	1985	1967	2024	1986	5	600	100	1440	5	1	5060000	102	91.36	1.02	12	0.58	22.00	1978.00	2270	20240425	-11.45	1980	20231220	1.52	2270	-11.45	20240425	1987	1.16	20241227	2270	-11.45	20240425	1987	1.16	20241227	0.00	N	455310	100	5 억		691	N	N	0	N	00	N
8	20241231	101404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	58300808	29208	733.13	2005	2010	1994	2605	1405	2005	1996.06	0.01	69	69	2043	2023	2005	1985	1967	2024	1986	5	600	100	1440	5	1	5060000	102	91.36	1.02	12	0.58	22.00	1978.00	2270	20240425	-11.45	1980	20231220	1.52	2270	-11.45	20240425	1987	1.16	20241227	2270	-11.45	20240425	1987	1.16	20241227	0.00	N	455310	100	5 억		691	N	N	0	N	00	N
9	20241231	091408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	58300808	29208	733.13	2005	2010	1994	2605	1405	2005	1996.06	0.01	69	69	2043	2023	2005	1985	1967	2024	1986	5	600	100	1440	5	1	5060000	102	91.36	1.02	12	0.58	22.00	1978.00	2270	20240425	-11.45	1980	20231220	1.52	2270	-11.45	20240425	1987	1.16	20241227	2270	-11.45	20240425	1987	1.16	20241227	0.00	N	455310	100	5 억		691	N	N	0	N	00	N
10	20241230	161358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	58300808	29208	733.13	2005	2010	1994	2605	1405	2005	1996.06	0.01	0	69	2043	2023	2005	1985	1967	2024	1986	5	600	100	1440	5	1	5060000	102	91.36	1.02	12	0.58	22.00	1978.00	2270	20240425	-11.45	1980	20231220	1.52	2270	-11.45	20240425	1987	1.16	20241227	2270	-11.45	20240425	1987	1.16	20241227	0.00	N	455310	100	5 억		622	N	N	0	N	00	N
11	20241230	151408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	58274678	29195	732.81	2005	2010	1994	2605	1405	2005	1996.05	0.01	0	67	2043	2023	2005	1985	1967	2024	1986	5	600	100	1440	5	1	5060000	102	91.36	1.02	12	0.58	22.00	1978.00	2270	20240425	-11.45	1980	20231220	1.52	2270	-11.45	20240425	1987	1.16	20241227	2270	-11.45	20240425	1987	1.16	20241227	0.00	N	455310	100	5 억		622	N	N	0	N	00	N
12	20241230	141407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	4356393	2171	54.49	2005	2010	1994	2605	1405	2005	2006.63	0.01	0	-90	2043	2023	2005	1985	1967	2024	1986	5	600	100	1440	5	1	5060000	102	91.36	1.02	12	0.04	22.00	1978.00	2270	20240425	-11.45	1980	20231220	1.52	2270	-11.45	20240425	1987	1.16	20241227	2270	-11.45	20240425	1987	1.16	20241227	0.00	N	455310	100	5 억		622	N	N	0	N	00	N
13	20241230	131409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	3397113	1693	42.49	2005	2010	1994	2605	1405	2005	2006.56	0.01	0	-98	2043	2023	2005	1985	1967	2024	1986	5	600	100	1440	5	1	5060000	102	91.36	1.02	12	0.03	22.00	1978.00	2270	20240425	-11.45	1980	20231220	1.52	2270	-11.45	20240425	1987	1.16	20241227	2270	-11.45	20240425	1987	1.16	20241227	0.00	N	455310	100	5 억		622	N	N	0	N	00	N
14	20241230	121403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	3049383	1520	38.15	2005	2010	1994	2605	1405	2005	2006.17	0.01	0	-98	2043	2023	2005	1985	1967	2024	1986	5	600	100	1440	5	1	5060000	102	91.36	1.02	12	0.03	22.00	1978.00	2270	20240425	-11.45	1980	20231220	1.52	2270	-11.45	20240425	1987	1.16	20241227	2270	-11.45	20240425	1987	1.16	20241227	0.00	N	455310	100	5 억		622	N	N	0	N	00	N
15	20241230	111400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	2707683	1350	33.89	2005	2010	1994	2605	1405	2005	2005.69	0.01	0	-98	2043	2023	2005	1985	1967	2024	1986	5	600	100	1440	5	1	5060000	102	91.36	1.02	12	0.03	22.00	1978.00	2270	20240425	-11.45	1980	20231220	1.52	2270	-11.45	20240425	1987	1.16	20241227	2270	-11.45	20240425	1987	1.16	20241227	0.00	N	455310	100	5 억		622	N	N	0	N	00	N
16	20241230	101403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	2272250	1133	28.44	2005	2010	2000	2605	1405	2005	2005.52	0.01	0	-98	2043	2023	2005	1985	1967	2024	1986	5	600	100	1440	5	1	5060000	102	91.36	1.02	12	0.02	22.00	1978.00	2270	20240425	-11.45	1980	20231220	1.52	2270	-11.45	20240425	1987	1.16	20241227	2270	-11.45	20240425	1987	1.16	20241227	0.00	N	455310	100	5 억		622	N	N	0	N	00	N
17	20241230	091407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	1966905	981	24.62	2005	2005	2005	2605	1405	2005	2005.00	0.01	0	-100	2043	2023	2005	1985	1967	2024	1986	5	600	100	1440	5	1	5060000	101	91.14	1.01	12	0.02	22.00	1978.00	2270	20240425	-11.67	1980	20231220	1.26	2270	-11.67	20240425	1987	0.91	20241227	2270	-11.67	20240425	1987	0.91	20241227	0.00	N	455310	100	5 억		622	N	N	0	N	00	N
18	20241227	161359	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	-10	5	-0.50	7976770	3984	94.03	2005	2025	1987	2615	1415	2015	2002.20	0.01	0	518	2028	2021	2013	2006	1998	2017	2002	5	600	100	1450	5	1	5060000	101	91.14	1.01	12	0.08	22.00	1978.00	2270	20240425	-11.67	1972	20231219	1.67	2270	-11.67	20240425	1987	0.91	20241227	2270	-11.67	20240425	1987	0.91	20241227	0.00	N	455310	100	5 억		604	N	N	0	N	00	N
19	20241227	151358	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	-5	5	-0.25	7679980	3835	90.51	2005	2025	1987	2615	1415	2015	2002.60	0.01	0	502	2028	2021	2013	2006	1998	2017	2002	5	600	100	1450	5	1	5060000	102	91.36	1.02	12	0.08	22.00	1978.00	2270	20240425	-11.45	1972	20231219	1.93	2270	-11.45	20240425	1987	1.16	20241227	2270	-11.45	20240425	1987	1.16	20241227	0.00	N	455310	100	5 억		604	N	N	0	N	00	N
20	20241227	141400	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	-5	5	-0.25	7503100	3747	88.44	2005	2025	1987	2615	1415	2015	2002.43	0.01	0	414	2028	2021	2013	2006	1998	2017	2002	5	600	100	1450	5	1	5060000	102	91.36	1.02	12	0.07	22.00	1978.00	2270	20240425	-11.45	1972	20231219	1.93	2270	-11.45	20240425	1987	1.16	20241227	2270	-11.45	20240425	1987	1.16	20241227	0.00	N	455310	100	5 억		604	N	N	0	N	00	N
21	20241227	131359	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	-5	5	-0.25	7332250	3662	86.43	2005	2025	1987	2615	1415	2015	2002.25	0.01	0	329	2028	2021	2013	2006	1998	2017	2002	5	600	100	1450	5	1	5060000	102	91.36	1.02	12	0.07	22.00	1978.00	2270	20240425	-11.45	1972	20231219	1.93	2270	-11.45	20240425	1987	1.16	20241227	2270	-11.45	20240425	1987	1.16	20241227	0.00	N	455310	100	5 억		604	N	N	0	N	00	N
22	20241227	121400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	6157550	3072	72.50	2005	2025	2000	2615	1415	2015	2004.41	0.01	0	239	2028	2021	2013	2006	1998	2017	2002	5	600	100	1450	5	1	5060000	102	91.36	1.02	12	0.06	22.00	1978.00	2270	20240425	-11.45	1972	20231219	1.93	2270	-11.45	20240425	1993	0.85	20241204	2270	-11.45	20240425	1993	0.85	20241204	0.00	N	455310	100	5 억		604	N	N	0	N	00	N
23	20241227	111358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	5986350	2987	70.50	2005	2025	2000	2615	1415	2015	2004.13	0.01	0	154	2028	2021	2013	2006	1998	2017	2002	5	600	100	1450	5	1	5060000	102	91.59	1.02	12	0.06	22.00	1978.00	2270	20240425	-11.23	1972	20231219	2.18	2270	-11.23	20240425	1993	1.10	20241204	2270	-11.23	20240425	1993	1.10	20241204	0.00	N	455310	100	5 억		604	N	N	0	N	00	N
24	20241227	101358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	5807015	2898	68.40	2005	2025	2000	2615	1415	2015	2003.80	0.01	0	65	2028	2021	2013	2006	1998	2017	2002	5	600	100	1450	5	1	5060000	102	91.59	1.02	12	0.06	22.00	1978.00	2270	20240425	-11.23	1972	20231219	2.18	2270	-11.23	20240425	1993	1.10	20241204	2270	-11.23	20240425	1993	1.10	20241204	0.00	N	455310	100	5 억		604	N	N	0	N	00	N
25	20241227	091402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	5674025	2832	66.84	2005	2025	2000	2615	1415	2015	2003.54	0.01	0	0	2028	2021	2013	2006	1998	2017	2002	5	600	100	1450	5	1	5060000	102	92.05	1.02	12	0.06	22.00	1978.00	2270	20240425	-10.79	1972	20231219	2.69	2270	-10.79	20240425	1993	1.61	20241204	2270	-10.79	20240425	1993	1.61	20241204	0.00	N	455310	100	5 억		604	N	N	0	N	00	N
26	20241226	161352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	8536520	4237	20.16	2020	2020	2005	2625	1415	2020	2014.76	0.01	0	-1	2036	2027	2016	2007	1996	2032	2012	5	605	100	1450	5	1	5060000	102	91.59	1.02	12	0.08	22.00	1978.00	2270	20240425	-11.23	1972	20231219	2.18	2270	-11.23	20240425	1993	1.10	20241204	2270	-11.23	20240425	1993	1.10	20241204	0.00	N	455310	100	5 억		605	N	N	0	N	00	N
27	20241226	151349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	8522415	4230	20.13	2020	2020	2005	2625	1415	2020	2014.76	0.01	0	-1	2036	2027	2016	2007	1996	2032	2012	5	605	100	1450	5	1	5060000	102	91.59	1.02	12	0.08	22.00	1978.00	2270	20240425	-11.23	1972	20231219	2.18	2270	-11.23	20240425	1993	1.10	20241204	2270	-11.23	20240425	1993	1.10	20241204	0.00	N	455310	100	5 억		605	N	N	0	N	00	N
28	20241226	141347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	8339050	4139	19.70	2020	2020	2005	2625	1415	2020	2014.75	0.01	0	-1	2036	2027	2016	2007	1996	2032	2012	5	605	100	1450	5	1	5060000	102	91.59	1.02	12	0.08	22.00	1978.00	2270	20240425	-11.23	1972	20231219	2.18	2270	-11.23	20240425	1993	1.10	20241204	2270	-11.23	20240425	1993	1.10	20241204	0.00	N	455310	100	5 억		605	N	N	0	N	00	N
29	20241226	131349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	8155685	4048	19.27	2020	2020	2005	2625	1415	2020	2014.74	0.01	0	-1	2036	2027	2016	2007	1996	2032	2012	5	605	100	1450	5	1	5060000	102	91.59	1.02	12	0.08	22.00	1978.00	2270	20240425	-11.23	1972	20231219	2.18	2270	-11.23	20240425	1993	1.10	20241204	2270	-11.23	20240425	1993	1.10	20241204	0.00	N	455310	100	5 억		605	N	N	0	N	00	N
30	20241226	121346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	7986425	3964	18.87	2020	2020	2005	2625	1415	2020	2014.74	0.01	0	-1	2036	2027	2016	2007	1996	2032	2012	5	605	100	1450	5	1	5060000	102	91.59	1.02	12	0.08	22.00	1978.00	2270	20240425	-11.23	1972	20231219	2.18	2270	-11.23	20240425	1993	1.10	20241204	2270	-11.23	20240425	1993	1.10	20241204	0.00	N	455310	100	5 억		605	N	N	0	N	00	N
31	20241226	111346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	2443945	1218	5.80	2020	2020	2005	2625	1415	2020	2006.52	0.01	0	-1	2036	2027	2016	2007	1996	2032	2012	5	605	100	1450	5	1	5060000	102	91.59	1.02	12	0.02	22.00	1978.00	2270	20240425	-11.23	1972	20231219	2.18	2270	-11.23	20240425	1993	1.10	20241204	2270	-11.23	20240425	1993	1.10	20241204	0.00	N	455310	100	5 억		605	N	N	0	N	00	N
32	20241226	101348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	2250580	1122	5.34	2020	2020	2005	2625	1415	2020	2005.86	0.01	0	0	2036	2027	2016	2007	1996	2032	2012	5	605	100	1450	5	1	5060000	102	91.59	1.02	12	0.02	22.00	1978.00	2270	20240425	-11.23	1972	20231219	2.18	2270	-11.23	20240425	1993	1.10	20241204	2270	-11.23	20240425	1993	1.10	20241204	0.00	N	455310	100	5 억		605	N	N	0	N	00	N
33	20241226	091344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	16160	8	0.04	2020	2020	2020	2625	1415	2020	2020.00	0.01	0	0	2036	2027	2016	2007	1996	2032	2012	5	605	100	1450	5	1	5060000	102	91.82	1.02	12	0.00	22.00	1978.00	2270	20240425	-11.01	1972	20231219	2.43	2270	-11.01	20240425	1993	1.35	20241204	2270	-11.01	20240425	1993	1.35	20241204	0.00	N	455310	100	5 억		605	N	N	0	N	00	N
34	20241224	161346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	42123310	21002	319.71	2015	2025	2005	2615	1415	2015	2005.68	0.01	0	494	2025	2020	2010	2005	1995	2022	2007	5	600	100	1450	5	1	5060000	102	91.82	1.02	12	0.42	22.00	1978.00	2270	20240425	-11.01	1972	20231219	2.43	2270	-11.01	20240425	1993	1.35	20241204	2270	-11.01	20240425	1993	1.35	20241204	0.00	N	455310	100	5 억		610	N	N	0	N	00	N
35	20241224	151346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	42103110	20992	319.56	2015	2025	2005	2615	1415	2015	2005.67	0.01	0	484	2025	2020	2010	2005	1995	2022	2007	5	600	100	1450	5	1	5060000	102	91.82	1.02	12	0.41	22.00	1978.00	2270	20240425	-11.01	1972	20231219	2.43	2270	-11.01	20240425	1993	1.35	20241204	2270	-11.01	20240425	1993	1.35	20241204	0.00	N	455310	100	5 억		610	N	N	0	N	00	N
36	20241224	141343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	41704595	20795	316.56	2015	2025	2005	2615	1415	2015	2005.51	0.01	0	291	2025	2020	2010	2005	1995	2022	2007	5	600	100	1450	5	1	5060000	102	92.05	1.02	12	0.41	22.00	1978.00	2270	20240425	-10.79	1972	20231219	2.69	2270	-10.79	20240425	1993	1.61	20241204	2270	-10.79	20240425	1993	1.61	20241204	0.00	N	455310	100	5 억		610	N	N	0	N	00	N
37	20241224	131345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	41336160	20613	313.79	2015	2025	2005	2615	1415	2015	2005.34	0.01	0	109	2025	2020	2010	2005	1995	2022	2007	5	600	100	1450	5	1	5060000	102	92.05	1.02	12	0.41	22.00	1978.00	2270	20240425	-10.79	1972	20231219	2.69	2270	-10.79	20240425	1993	1.61	20241204	2270	-10.79	20240425	1993	1.61	20241204	0.00	N	455310	100	5 억		610	N	N	0	N	00	N
38	20241224	121347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	40990620	20442	311.19	2015	2015	2005	2615	1415	2015	2005.22	0.01	0	-1	2025	2020	2010	2005	1995	2022	2007	5	600	100	1450	5	1	5060000	102	91.59	1.02	12	0.40	22.00	1978.00	2270	20240425	-11.23	1972	20231219	2.18	2270	-11.23	20240425	1993	1.10	20241204	2270	-11.23	20240425	1993	1.10	20241204	0.00	N	455310	100	5 억		610	N	N	0	N	00	N
39	20241224	111346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	40625905	20261	308.43	2015	2015	2005	2615	1415	2015	2005.13	0.01	0	0	2025	2020	2010	2005	1995	2022	2007	5	600	100	1450	5	1	5060000	102	91.59	1.02	12	0.40	22.00	1978.00	2270	20240425	-11.23	1972	20231219	2.18	2270	-11.23	20240425	1993	1.10	20241204	2270	-11.23	20240425	1993	1.10	20241204	0.00	N	455310	100	5 억		610	N	N	0	N	00	N
40	20241224	101344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	141050	70	1.07	2015	2015	2015	2615	1415	2015	2015.00	0.01	0	0	2025	2020	2010	2005	1995	2022	2007	5	600	100	1450	5	1	5060000	102	91.59	1.02	12	0.00	22.00	1978.00	2270	20240425	-11.23	1972	20231219	2.18	2270	-11.23	20240425	1993	1.10	20241204	2270	-11.23	20240425	1993	1.10	20241204	0.00	N	455310	100	5 억		610	N	N	0	N	00	N
41	20241224	091352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	0	0	0.00	0	0	0	2615	1415	2015	0.00	0.01	0	0	2025	2020	2010	2005	1995	2022	2007	5	600	100	1450	5	1	5060000	102	91.59	1.02	12	0.00	22.00	1978.00	2270	20240425	-11.23	1972	20231219	2.18	2270	-11.23	20240425	1993	1.10	20241204	2270	-11.23	20240425	1993	1.10	20241204	0.00	N	455310	100	5 억		610	N	N	0	N	00	N
42	20241223	161336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	13158905	6569	1105.89	2000	2015	2000	2610	1410	2010	2003.18	0.01	0	-47	2030	2020	2015	2005	2000	2017	2002	5	600	100	1440	5	1	5060000	102	91.59	1.02	12	0.13	22.00	1978.00	2270	20240425	-11.23	1972	20231219	2.18	2270	-11.23	20240425	1993	1.10	20241204	2270	-11.23	20240425	1993	1.10	20241204	0.00	N	455310	100	5 억		657	N	N	0	N	00	N
43	20241223	151339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	13156890	6568	1105.72	2000	2015	2000	2610	1410	2010	2003.18	0.01	0	-47	2030	2020	2015	2005	2000	2017	2002	5	600	100	1440	5	1	5060000	102	91.36	1.02	12	0.13	22.00	1978.00	2270	20240425	-11.45	1972	20231219	1.93	2270	-11.45	20240425	1993	0.85	20241204	2270	-11.45	20240425	1993	0.85	20241204	0.00	N	455310	100	5 억		657	N	N	0	N	00	N
44	20241223	141335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	11662015	5826	980.81	2000	2010	2000	2610	1410	2010	2001.72	0.01	0	-47	2030	2020	2015	2005	2000	2017	2002	5	600	100	1440	5	1	5060000	102	91.36	1.02	12	0.12	22.00	1978.00	2270	20240425	-11.45	1972	20231219	1.93	2270	-11.45	20240425	1993	0.85	20241204	2270	-11.45	20240425	1993	0.85	20241204	0.00	N	455310	100	5 억		657	N	N	0	N	00	N
45	20241223	131334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	9650005	4825	812.29	2000	2005	2000	2610	1410	2010	2000.00	0.01	0	-46	2030	2020	2015	2005	2000	2017	2002	5	600	100	1440	5	1	5060000	101	90.91	1.01	12	0.10	22.00	1978.00	2270	20240425	-11.89	1972	20231219	1.42	2270	-11.89	20240425	1993	0.35	20241204	2270	-11.89	20240425	1993	0.35	20241204	0.00	N	455310	100	5 억		657	N	N	0	N	00	N
46	20241223	121338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	9650005	4825	812.29	2000	2005	2000	2610	1410	2010	2000.00	0.01	0	-46	2030	2020	2015	2005	2000	2017	2002	5	600	100	1440	5	1	5060000	101	90.91	1.01	12	0.10	22.00	1978.00	2270	20240425	-11.89	1972	20231219	1.42	2270	-11.89	20240425	1993	0.35	20241204	2270	-11.89	20240425	1993	0.35	20241204	0.00	N	455310	100	5 억		657	N	N	0	N	00	N
47	20241223	111333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	9630005	4815	810.61	2000	2005	2000	2610	1410	2010	2000.00	0.01	0	-46	2030	2020	2015	2005	2000	2017	2002	5	600	100	1440	5	1	5060000	101	90.91	1.01	12	0.10	22.00	1978.00	2270	20240425	-11.89	1972	20231219	1.42	2270	-11.89	20240425	1993	0.35	20241204	2270	-11.89	20240425	1993	0.35	20241204	0.00	N	455310	100	5 억		657	N	N	0	N	00	N
48	20241223	101326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	7538000	3769	634.51	2000	2000	2000	2610	1410	2010	2000.00	0.01	0	0	2030	2020	2015	2005	2000	2017	2002	5	600	100	1440	5	1	5060000	101	90.91	1.01	12	0.07	22.00	1978.00	2270	20240425	-11.89	1972	20231219	1.42	2270	-11.89	20240425	1993	0.35	20241204	2270	-11.89	20240425	1993	0.35	20241204	0.00	N	455310	100	5 억		657	N	N	0	N	00	N
49	20241223	091332	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	0.01	0	0	2030	2020	2015	2005	2000	2017	2002	5	600	100	1440	5	1	5060000	102	91.36	1.02	12	0.00	22.00	1978.00	2270	20240425	-11.45	1972	20231219	1.93	2270	-11.45	20240425	1993	0.85	20241204	2270	-11.45	20240425	1993	0.85	20241204	0.00	N	455310	100	5 억		657	N	N	0	N	00	N
50	20241220	161327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-20	5	-0.99	1198455	594	20.12	2025	2025	2010	2635	1425	2030	2017.60	0.01	0	-46	2040	2035	2025	2020	2010	2037	2022	5	605	100	1460	5	1	5060000	102	91.36	1.02	12	0.01	22.00	1978.00	2270	20240425	-11.45	1972	20231219	1.93	2270	-11.45	20240425	1993	0.85	20241204	2270	-11.45	20240425	1980	1.52	20231220	0.00	N	455310	100	5 억		703	N	N	0	N	00	N
51	20241220	151331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-20	5	-0.99	1152210	571	19.34	2025	2025	2010	2635	1425	2030	2017.88	0.01	0	-46	2040	2035	2025	2020	2010	2037	2022	5	605	100	1460	5	1	5060000	102	91.36	1.02	12	0.01	22.00	1978.00	2270	20240425	-11.45	1972	20231219	1.93	2270	-11.45	20240425	1993	0.85	20241204	2270	-11.45	20240425	1980	1.52	20231220	0.00	N	455310	100	5 억		703	N	N	0	N	00	N
52	20241220	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-20	5	-0.99	1053720	522	17.68	2025	2025	2010	2635	1425	2030	2018.62	0.01	0	-46	2040	2035	2025	2020	2010	2037	2022	5	605	100	1460	5	1	5060000	102	91.36	1.02	12	0.01	22.00	1978.00	2270	20240425	-11.45	1972	20231219	1.93	2270	-11.45	20240425	1993	0.85	20241204	2270	-11.45	20240425	1980	1.52	20231220	0.00	N	455310	100	5 억		703	N	N	0	N	00	N
53	20241220	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-20	5	-0.99	1053720	522	17.68	2025	2025	2010	2635	1425	2030	2018.62	0.01	0	-46	2040	2035	2025	2020	2010	2037	2022	5	605	100	1460	5	1	5060000	102	91.36	1.02	12	0.01	22.00	1978.00	2270	20240425	-11.45	1972	20231219	1.93	2270	-11.45	20240425	1993	0.85	20241204	2270	-11.45	20240425	1980	1.52	20231220	0.00	N	455310	100	5 억		703	N	N	0	N	00	N
54	20241220	121325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	0	0	0.00	0	0	0	2635	1425	2030	0.00	0.01	0	0	2040	2035	2025	2020	2010	2037	2022	5	605	100	1460	5	1	5060000	103	92.27	1.03	12	0.00	22.00	1978.00	2270	20240425	-10.57	1972	20231219	2.94	2270	-10.57	20240425	1993	1.86	20241204	2270	-10.57	20240425	1980	2.53	20231220	0.00	N	455310	100	5 억		703	N	N	0	N	00	N
55	20241220	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	0	0	0.00	0	0	0	2635	1425	2030	0.00	0.01	0	0	2040	2035	2025	2020	2010	2037	2022	5	605	100	1460	5	1	5060000	103	92.27	1.03	12	0.00	22.00	1978.00	2270	20240425	-10.57	1972	20231219	2.94	2270	-10.57	20240425	1993	1.86	20241204	2270	-10.57	20240425	1980	2.53	20231220	0.00	N	455310	100	5 억		703	N	N	0	N	00	N
56	20241220	101326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	0	0	0.00	0	0	0	2635	1425	2030	0.00	0.01	0	0	2040	2035	2025	2020	2010	2037	2022	5	605	100	1460	5	1	5060000	103	92.27	1.03	12	0.00	22.00	1978.00	2270	20240425	-10.57	1972	20231219	2.94	2270	-10.57	20240425	1993	1.86	20241204	2270	-10.57	20240425	1980	2.53	20231220	0.00	N	455310	100	5 억		703	N	N	0	N	00	N
57	20241220	091328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	0	0	0.00	0	0	0	2635	1425	2030	0.00	0.01	0	0	2040	2035	2025	2020	2010	2037	2022	5	605	100	1460	5	1	5060000	103	92.27	1.03	12	0.00	22.00	1978.00	2270	20240425	-10.57	1972	20231219	2.94	2270	-10.57	20240425	1993	1.86	20241204	2270	-10.57	20240425	1980	2.53	20231220	0.00	N	455310	100	5 억		703	N	N	0	N	00	N
58	20241219	161321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	5973580	2952	124.82	2020	2030	2015	2645	1425	2035	2023.57	0.01	0	1174	2061	2047	2031	2017	2001	2040	2010	5	610	100	1460	5	1	5060000	103	92.27	1.03	12	0.06	22.00	1978.00	2270	20240425	-10.57	1972	20231219	2.94	2270	-10.57	20240425	1993	1.86	20241204	2270	-10.57	20240425	1972	2.94	20231219	0.00	N	455310	100	5 억		729	N	N	0	N	00	N
59	20241219	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	5916740	2924	123.64	2020	2030	2015	2645	1425	2035	2023.51	0.01	0	1146	2061	2047	2031	2017	2001	2040	2010	5	610	100	1460	5	1	5060000	103	92.27	1.03	12	0.06	22.00	1978.00	2270	20240425	-10.57	1972	20231219	2.94	2270	-10.57	20240425	1993	1.86	20241204	2270	-10.57	20240425	1972	2.94	20231219	0.00	N	455310	100	5 억		729	N	N	0	N	00	N
60	20241219	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-10	5	-0.49	5203820	2572	108.75	2020	2030	2015	2645	1425	2035	2023.26	0.01	0	948	2061	2047	2031	2017	2001	2040	2010	5	610	100	1460	5	1	5060000	102	92.05	1.02	12	0.05	22.00	1978.00	2270	20240425	-10.79	1972	20231219	2.69	2270	-10.79	20240425	1993	1.61	20241204	2270	-10.79	20240425	1972	2.69	20231219	0.00	N	455310	100	5 억		729	N	N	0	N	00	N
61	20241219	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-10	5	-0.49	2537480	1255	53.07	2020	2030	2015	2645	1425	2035	2021.90	0.01	0	748	2061	2047	2031	2017	2001	2040	2010	5	610	100	1460	5	1	5060000	102	92.05	1.02	12	0.02	22.00	1978.00	2270	20240425	-10.79	1972	20231219	2.69	2270	-10.79	20240425	1993	1.61	20241204	2270	-10.79	20240425	1972	2.69	20231219	0.00	N	455310	100	5 억		729	N	N	0	N	00	N
62	20241219	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-20	5	-0.98	1898565	939	39.70	2020	2030	2015	2645	1425	2035	2021.90	0.01	0	551	2061	2047	2031	2017	2001	2040	2010	5	610	100	1460	5	1	5060000	102	91.59	1.02	12	0.02	22.00	1978.00	2270	20240425	-11.23	1972	20231219	2.18	2270	-11.23	20240425	1993	1.10	20241204	2270	-11.23	20240425	1972	2.18	20231219	0.00	N	455310	100	5 억		729	N	N	0	N	00	N
63	20241219	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-20	5	-0.98	1235585	611	25.84	2020	2030	2015	2645	1425	2035	2022.23	0.01	0	350	2061	2047	2031	2017	2001	2040	2010	5	610	100	1460	5	1	5060000	102	91.59	1.02	12	0.01	22.00	1978.00	2270	20240425	-11.23	1972	20231219	2.18	2270	-11.23	20240425	1993	1.10	20241204	2270	-11.23	20240425	1972	2.18	20231219	0.00	N	455310	100	5 억		729	N	N	0	N	00	N
64	20241219	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-20	5	-0.98	580705	287	12.14	2020	2030	2015	2645	1425	2035	2023.36	0.01	0	153	2061	2047	2031	2017	2001	2040	2010	5	610	100	1460	5	1	5060000	102	91.59	1.02	12	0.01	22.00	1978.00	2270	20240425	-11.23	1972	20231219	2.18	2270	-11.23	20240425	1993	1.10	20241204	2270	-11.23	20240425	1972	2.18	20231219	0.00	N	455310	100	5 억		729	N	N	0	N	00	N
65	20241219	091324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-15	5	-0.74	18180	9	0.38	2020	2020	2020	2645	1425	2035	2020.00	0.01	0	0	2061	2047	2031	2017	2001	2040	2010	5	610	100	1460	5	1	5060000	102	91.82	1.02	12	0.00	22.00	1978.00	2270	20240425	-11.01	1972	20231219	2.43	2270	-11.01	20240425	1993	1.35	20241204	2270	-11.01	20240425	1972	2.43	20231219	0.00	N	455310	100	5 억		729	N	N	0	N	00	N
66	20241218	161316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	10	2	0.49	4782965	2365	105.72	2045	2045	2015	2630	1420	2025	2022.40	0.01	0	-28	2045	2035	2020	2010	1995	2040	2015	5	605	100	1450	5	1	5060000	103	92.50	1.03	12	0.05	22.00	1978.00	2270	20240425	-10.35	1972	20231219	3.19	2270	-10.35	20240425	1993	2.11	20241204	2270	-10.35	20240425	1972	3.19	20231219	0.00	N	455310	100	5 억		757	N	N	0	N	00	N
67	20241218	151321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	10	2	0.49	4776860	2362	105.59	2045	2045	2015	2630	1420	2025	2022.38	0.01	0	-28	2045	2035	2020	2010	1995	2040	2015	5	605	100	1450	5	1	5060000	103	92.50	1.03	12	0.05	22.00	1978.00	2270	20240425	-10.35	1972	20231219	3.19	2270	-10.35	20240425	1993	2.11	20241204	2270	-10.35	20240425	1972	3.19	20231219	0.00	N	455310	100	5 억		757	N	N	0	N	00	N
68	20241218	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	4383925	2168	96.92	2045	2045	2015	2630	1420	2025	2022.11	0.01	0	-28	2045	2035	2020	2010	1995	2040	2015	5	605	100	1450	5	1	5060000	102	91.82	1.02	12	0.04	22.00	1978.00	2270	20240425	-11.01	1972	20231219	2.43	2270	-11.01	20240425	1993	1.35	20241204	2270	-11.01	20240425	1972	2.43	20231219	0.00	N	455310	100	5 억		757	N	N	0	N	00	N
69	20241218	131320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	15	2	0.74	3857810	1908	85.29	2045	2045	2015	2630	1420	2025	2021.91	0.01	0	-18	2045	2035	2020	2010	1995	2040	2015	5	605	100	1450	5	1	5060000	103	92.73	1.03	12	0.04	22.00	1978.00	2270	20240425	-10.13	1972	20231219	3.45	2270	-10.13	20240425	1993	2.36	20241204	2270	-10.13	20240425	1972	3.45	20231219	0.00	N	455310	100	5 억		757	N	N	0	N	00	N
70	20241218	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	1388350	686	30.67	2045	2045	2015	2630	1420	2025	2023.83	0.01	0	-18	2045	2035	2020	2010	1995	2040	2015	5	605	100	1450	5	1	5060000	102	91.82	1.02	12	0.01	22.00	1978.00	2270	20240425	-11.01	1972	20231219	2.43	2270	-11.01	20240425	1993	1.35	20241204	2270	-11.01	20240425	1972	2.43	20231219	0.00	N	455310	100	5 억		757	N	N	0	N	00	N
71	20241218	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	15	2	0.74	904110	447	19.98	2045	2045	2015	2630	1420	2025	2022.62	0.01	0	-13	2045	2035	2020	2010	1995	2040	2015	5	605	100	1450	5	1	5060000	103	92.73	1.03	12	0.01	22.00	1978.00	2270	20240425	-10.13	1972	20231219	3.45	2270	-10.13	20240425	1993	2.36	20241204	2270	-10.13	20240425	1972	3.45	20231219	0.00	N	455310	100	5 억		757	N	N	0	N	00	N
72	20241218	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	15	2	0.74	443175	219	9.79	2045	2045	2015	2630	1420	2025	2023.63	0.01	0	-8	2045	2035	2020	2010	1995	2040	2015	5	605	100	1450	5	1	5060000	103	92.73	1.03	12	0.00	22.00	1978.00	2270	20240425	-10.13	1972	20231219	3.45	2270	-10.13	20240425	1993	2.36	20241204	2270	-10.13	20240425	1972	3.45	20231219	0.00	N	455310	100	5 억		757	N	N	0	N	00	N
73	20241218	091324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	0	0	0.00	0	0	0	2630	1420	2025	0.00	0.01	0	0	2045	2035	2020	2010	1995	2040	2015	5	605	100	1450	5	1	5060000	102	92.05	1.02	12	0.00	22.00	1978.00	2270	20240425	-10.79	1972	20231219	2.69	2270	-10.79	20240425	1993	1.61	20241204	2270	-10.79	20240425	1972	2.69	20231219	0.00	N	455310	100	5 억		757	N	N	0	N	00	N
74	20241217	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	4507160	2237	48.62	2010	2030	2005	2630	1420	2025	2014.82	0.02	0	477	2051	2037	2026	2012	2001	2045	2020	5	605	100	1450	5	1	5060000	102	92.05	1.02	12	0.04	22.00	1978.00	2270	20240425	-10.79	1972	20231219	2.69	2270	-10.79	20240425	1993	1.61	20241204	2270	-10.79	20240425	1972	2.69	20231219	0.00	N	455310	100	5 억		780	N	N	0	N	00	N
75	20241217	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	4492985	2230	48.47	2010	2030	2005	2630	1420	2025	2014.79	0.02	0	470	2051	2037	2026	2012	2001	2045	2020	5	605	100	1450	5	1	5060000	102	92.05	1.02	12	0.04	22.00	1978.00	2270	20240425	-10.79	1972	20231219	2.69	2270	-10.79	20240425	1993	1.61	20241204	2270	-10.79	20240425	1972	2.69	20231219	0.00	N	455310	100	5 억		780	N	N	0	N	00	N
76	20241217	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	3853350	1913	41.58	2010	2030	2005	2630	1420	2025	2014.30	0.02	0	382	2051	2037	2026	2012	2001	2045	2020	5	605	100	1450	5	1	5060000	102	92.05	1.02	12	0.04	22.00	1978.00	2270	20240425	-10.79	1972	20231219	2.69	2270	-10.79	20240425	1993	1.61	20241204	2270	-10.79	20240425	1972	2.69	20231219	0.00	N	455310	100	5 억		780	N	N	0	N	00	N
77	20241217	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	3120115	1550	33.69	2010	2030	2005	2630	1420	2025	2012.98	0.02	0	293	2051	2037	2026	2012	2001	2045	2020	5	605	100	1450	5	1	5060000	102	92.05	1.02	12	0.03	22.00	1978.00	2270	20240425	-10.79	1972	20231219	2.69	2270	-10.79	20240425	1993	1.61	20241204	2270	-10.79	20240425	1972	2.69	20231219	0.00	N	455310	100	5 억		780	N	N	0	N	00	N
78	20241217	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	2368890	1177	25.58	2010	2030	2005	2630	1420	2025	2012.65	0.02	0	207	2051	2037	2026	2012	2001	2045	2020	5	605	100	1450	5	1	5060000	102	92.05	1.02	12	0.02	22.00	1978.00	2270	20240425	-10.79	1972	20231219	2.69	2270	-10.79	20240425	1993	1.61	20241204	2270	-10.79	20240425	1972	2.69	20231219	0.00	N	455310	100	5 억		780	N	N	0	N	00	N
79	20241217	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	1426985	709	15.41	2010	2030	2005	2630	1420	2025	2012.67	0.02	0	127	2051	2037	2026	2012	2001	2045	2020	5	605	100	1450	5	1	5060000	102	91.82	1.02	12	0.01	22.00	1978.00	2270	20240425	-11.01	1972	20231219	2.43	2270	-11.01	20240425	1993	1.35	20241204	2270	-11.01	20240425	1972	2.43	20231219	0.00	N	455310	100	5 억		780	N	N	0	N	00	N
80	20241217	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	672370	334	7.26	2010	2030	2010	2630	1420	2025	2013.08	0.02	0	43	2051	2037	2026	2012	2001	2045	2020	5	605	100	1450	5	1	5060000	102	92.05	1.02	12	0.01	22.00	1978.00	2270	20240425	-10.79	1972	20231219	2.69	2270	-10.79	20240425	1993	1.61	20241204	2270	-10.79	20240425	1972	2.69	20231219	0.00	N	455310	100	5 억		780	N	N	0	N	00	N
81	20241217	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	0	0	0.00	0	0	0	2630	1420	2025	0.00	0.02	0	0	2051	2037	2026	2012	2001	2045	2020	5	605	100	1450	5	1	5060000	102	92.05	1.02	12	0.00	22.00	1978.00	2270	20240425	-10.79	1972	20231219	2.69	2270	-10.79	20240425	1993	1.61	20241204	2270	-10.79	20240425	1972	2.69	20231219	0.00	N	455310	100	5 억		780	N	N	0	N	00	N
82	20241216	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	9311925	4601	65.36	2020	2040	2015	2615	1415	2015	2023.89	0.02	0	-159	2031	2022	2011	2002	1991	2027	2007	5	600	100	1450	5	1	5060000	102	92.05	1.02	12	0.09	22.00	1978.00	2270	20240425	-10.79	1972	20231219	2.69	2270	-10.79	20240425	1993	1.61	20241204	2270	-10.79	20240425	1972	2.69	20231219	0.00	N	455310	100	5 억		939	N	N	0	N	00	N
83	20241216	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	9305850	4598	65.31	2020	2040	2015	2615	1415	2015	2023.89	0.02	0	-159	2031	2022	2011	2002	1991	2027	2007	5	600	100	1450	5	1	5060000	102	92.05	1.02	12	0.09	22.00	1978.00	2270	20240425	-10.79	1972	20231219	2.69	2270	-10.79	20240425	1993	1.61	20241204	2270	-10.79	20240425	1972	2.69	20231219	0.00	N	455310	100	5 억		939	N	N	0	N	00	N
84	20241216	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	8294670	4097	58.20	2020	2040	2015	2615	1415	2015	2024.57	0.02	0	-159	2031	2022	2011	2002	1991	2027	2007	5	600	100	1450	5	1	5060000	102	92.05	1.02	12	0.08	22.00	1978.00	2270	20240425	-10.79	1972	20231219	2.69	2270	-10.79	20240425	1993	1.61	20241204	2270	-10.79	20240425	1972	2.69	20231219	0.00	N	455310	100	5 억		939	N	N	0	N	00	N
85	20241216	131316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	15	2	0.74	7533475	3720	52.84	2020	2040	2020	2615	1415	2015	2025.13	0.02	0	-159	2031	2022	2011	2002	1991	2027	2007	5	600	100	1450	5	1	5060000	103	92.27	1.03	12	0.07	22.00	1978.00	2270	20240425	-10.57	1972	20231219	2.94	2270	-10.57	20240425	1993	1.86	20241204	2270	-10.57	20240425	1972	2.94	20231219	0.00	N	455310	100	5 억		939	N	N	0	N	00	N
86	20241216	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	15	2	0.74	6781095	3348	47.56	2020	2040	2020	2615	1415	2015	2025.42	0.02	0	-169	2031	2022	2011	2002	1991	2027	2007	5	600	100	1450	5	1	5060000	103	92.27	1.03	12	0.07	22.00	1978.00	2270	20240425	-10.57	1972	20231219	2.94	2270	-10.57	20240425	1993	1.86	20241204	2270	-10.57	20240425	1972	2.94	20231219	0.00	N	455310	100	5 억		939	N	N	0	N	00	N
87	20241216	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	6079715	3001	42.63	2020	2040	2020	2615	1415	2015	2025.90	0.02	0	-179	2031	2022	2011	2002	1991	2027	2007	5	600	100	1450	5	1	5060000	102	91.82	1.02	12	0.06	22.00	1978.00	2270	20240425	-11.01	1972	20231219	2.43	2270	-11.01	20240425	1993	1.35	20241204	2270	-11.01	20240425	1972	2.43	20231219	0.00	N	455310	100	5 억		939	N	N	0	N	00	N
88	20241216	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	15	2	0.74	5348135	2639	37.49	2020	2040	2020	2615	1415	2015	2026.58	0.02	0	-179	2031	2022	2011	2002	1991	2027	2007	5	600	100	1450	5	1	5060000	103	92.27	1.03	12	0.05	22.00	1978.00	2270	20240425	-10.57	1972	20231219	2.94	2270	-10.57	20240425	1993	1.86	20241204	2270	-10.57	20240425	1972	2.94	20231219	0.00	N	455310	100	5 억		939	N	N	0	N	00	N
89	20241216	091316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	1266540	627	8.91	2020	2020	2020	2615	1415	2015	2020.00	0.02	0	-128	2031	2022	2011	2002	1991	2027	2007	5	600	100	1450	5	1	5060000	102	91.82	1.02	12	0.01	22.00	1978.00	2270	20240425	-11.01	1972	20231219	2.43	2270	-11.01	20240425	1993	1.35	20241204	2270	-11.01	20240425	1972	2.43	20231219	0.00	N	455310	100	5 억		939	N	N	0	N	00	N
90	20241213	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	14120715	7040	22.85	2000	2020	2000	2625	1415	2020	2005.78	0.02	0	-376	2044	2031	2012	1999	1980	2038	2006	5	605	100	1450	5	1	5060000	102	91.59	1.02	12	0.14	22.00	1978.00	2270	20240425	-11.23	1972	20231219	2.18	2270	-11.23	20240425	1993	1.10	20241204	2270	-11.23	20240425	1972	2.18	20231219	0.00	N	455310	100	5 억		1031	N	N	0	N	00	N
91	20241213	151312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	14048240	7004	22.74	2000	2020	2000	2625	1415	2020	2005.75	0.02	0	-399	2044	2031	2012	1999	1980	2038	2006	5	605	100	1450	5	1	5060000	102	91.59	1.02	12	0.14	22.00	1978.00	2270	20240425	-11.23	1972	20231219	2.18	2270	-11.23	20240425	1993	1.10	20241204	2270	-11.23	20240425	1972	2.18	20231219	0.00	N	455310	100	5 억		1031	N	N	0	N	00	N
92	20241213	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-15	5	-0.74	11585375	5777	18.75	2000	2020	2000	2625	1415	2020	2005.43	0.02	0	-504	2044	2031	2012	1999	1980	2038	2006	5	605	100	1450	5	1	5060000	101	91.14	1.01	12	0.11	22.00	1978.00	2270	20240425	-11.67	1972	20231219	1.67	2270	-11.67	20240425	1993	0.60	20241204	2270	-11.67	20240425	1972	1.67	20231219	0.00	N	455310	100	5 억		1031	N	N	0	N	00	N
93	20241213	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-15	5	-0.74	8030625	4010	13.02	2000	2020	2000	2625	1415	2020	2002.65	0.02	0	-496	2044	2031	2012	1999	1980	2038	2006	5	605	100	1450	5	1	5060000	101	91.14	1.01	12	0.08	22.00	1978.00	2270	20240425	-11.67	1972	20231219	1.67	2270	-11.67	20240425	1993	0.60	20241204	2270	-11.67	20240425	1972	1.67	20231219	0.00	N	455310	100	5 억		1031	N	N	0	N	00	N
94	20241213	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-20	5	-0.99	6494965	3244	10.53	2000	2020	2000	2625	1415	2020	2002.15	0.02	0	-350	2044	2031	2012	1999	1980	2038	2006	5	605	100	1450	5	1	5060000	101	90.91	1.01	12	0.06	22.00	1978.00	2270	20240425	-11.89	1972	20231219	1.42	2270	-11.89	20240425	1993	0.35	20241204	2270	-11.89	20240425	1972	1.42	20231219	0.00	N	455310	100	5 억		1031	N	N	0	N	00	N
95	20241213	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-20	5	-0.99	4863460	2430	7.89	2000	2020	2000	2625	1415	2020	2001.42	0.02	0	-222	2044	2031	2012	1999	1980	2038	2006	5	605	100	1450	5	1	5060000	101	90.91	1.01	12	0.05	22.00	1978.00	2270	20240425	-11.89	1972	20231219	1.42	2270	-11.89	20240425	1993	0.35	20241204	2270	-11.89	20240425	1972	1.42	20231219	0.00	N	455310	100	5 억		1031	N	N	0	N	00	N
96	20241213	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-20	5	-0.99	857140	428	1.39	2000	2020	2000	2625	1415	2020	2002.66	0.02	0	-1	2044	2031	2012	1999	1980	2038	2006	5	605	100	1450	5	1	5060000	101	90.91	1.01	12	0.01	22.00	1978.00	2270	20240425	-11.89	1972	20231219	1.42	2270	-11.89	20240425	1993	0.35	20241204	2270	-11.89	20240425	1972	1.42	20231219	0.00	N	455310	100	5 억		1031	N	N	0	N	00	N
97	20241213	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	0	0	0.00	0	0	0	2625	1415	2020	0.00	0.02	0	0	2044	2031	2012	1999	1980	2038	2006	5	605	100	1450	5	1	5060000	102	91.82	1.02	12	0.00	22.00	1978.00	2270	20240425	-11.01	1972	20231219	2.43	2270	-11.01	20240425	1993	1.35	20241204	2270	-11.01	20240425	1972	2.43	20231219	0.00	N	455310	100	5 억		1031	N	N	0	N	00	N
98	20241212	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	61978890	30805	391.57	2010	2025	1993	2610	1410	2010	2011.98	0.02	0	18870	2030	2020	2010	2000	1990	2025	2005	5	600	100	1440	5	1	5060000	102	91.82	1.02	12	0.61	22.00	1978.00	2270	20240425	-11.01	1972	20231219	2.43	2270	-11.01	20240425	1993	1.35	20241212	2270	-11.01	20240425	1972	2.43	20231219	0.00	N	455310	100	5 억		1097	N	N	0	N	00	N
99	20241212	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	61148670	30394	386.35	2010	2025	1993	2610	1410	2010	2011.87	0.02	0	18470	2030	2020	2010	2000	1990	2025	2005	5	600	100	1440	5	1	5060000	102	91.82	1.02	12	0.60	22.00	1978.00	2270	20240425	-11.01	1972	20231219	2.43	2270	-11.01	20240425	1993	1.35	20241212	2270	-11.01	20240425	1972	2.43	20231219	0.00	N	455310	100	5 억		1097	N	N	0	N	00	N
100	20241212	141300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	52956665	26338	334.79	2010	2020	1993	2610	1410	2010	2010.66	0.02	0	14792	2030	2020	2010	2000	1990	2025	2005	5	600	100	1440	5	1	5060000	102	91.82	1.02	12	0.52	22.00	1978.00	2270	20240425	-11.01	1972	20231219	2.43	2270	-11.01	20240425	1993	1.35	20241212	2270	-11.01	20240425	1972	2.43	20231219	0.00	N	455310	100	5 억		1097	N	N	0	N	00	N
101	20241212	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	44251075	22026	279.98	2010	2020	1993	2610	1410	2010	2009.04	0.02	0	11064	2030	2020	2010	2000	1990	2025	2005	5	600	100	1440	5	1	5060000	102	91.36	1.02	12	0.44	22.00	1978.00	2270	20240425	-11.45	1972	20231219	1.93	2270	-11.45	20240425	1993	0.85	20241212	2270	-11.45	20240425	1972	1.93	20231219	0.00	N	455310	100	5 억		1097	N	N	0	N	00	N
102	20241212	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	36434130	18154	230.76	2010	2020	1993	2610	1410	2010	2006.95	0.02	0	7664	2030	2020	2010	2000	1990	2025	2005	5	600	100	1440	5	1	5060000	102	91.59	1.02	12	0.36	22.00	1978.00	2270	20240425	-11.23	1972	20231219	2.18	2270	-11.23	20240425	1993	1.10	20241212	2270	-11.23	20240425	1972	2.18	20231219	0.00	N	455310	100	5 억		1097	N	N	0	N	00	N
103	20241212	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	26905910	13419	170.57	2010	2015	1993	2610	1410	2010	2005.06	0.02	0	4196	2030	2020	2010	2000	1990	2025	2005	5	600	100	1440	5	1	5060000	101	91.14	1.01	12	0.27	22.00	1978.00	2270	20240425	-11.67	1972	20231219	1.67	2270	-11.67	20240425	1993	0.60	20241212	2270	-11.67	20240425	1972	1.67	20231219	0.00	N	455310	100	5 억		1097	N	N	0	N	00	N
104	20241212	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	11551420	5763	73.26	2010	2015	1993	2610	1410	2010	2004.41	0.02	0	641	2030	2020	2010	2000	1990	2025	2005	5	600	100	1440	5	1	5060000	102	91.36	1.02	12	0.11	22.00	1978.00	2270	20240425	-11.45	1972	20231219	1.93	2270	-11.45	20240425	1993	0.85	20241212	2270	-11.45	20240425	1972	1.93	20231219	0.00	N	455310	100	5 억		1097	N	N	0	N	00	N
105	20241212	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	58290	29	0.37	2010	2010	2010	2610	1410	2010	2010.00	0.02	0	-29	2030	2020	2010	2000	1990	2025	2005	5	600	100	1440	5	1	5060000	102	91.36	1.02	12	0.00	22.00	1978.00	2270	20240425	-11.45	1972	20231219	1.93	2270	-11.45	20240425	1993	0.85	20241204	2270	-11.45	20240425	1972	1.93	20231219	0.00	N	455310	100	5 억		1097	N	N	0	N	00	N
106	20241211	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	15752125	7867	74.37	2000	2020	2000	2610	1410	2010	2002.30	0.02	0	-128	2019	2014	2005	2000	1991	2017	2003	5	600	100	1440	5	1	5060000	102	91.36	1.02	12	0.16	22.00	1978.00	2270	20240425	-11.45	1972	20231219	1.93	2270	-11.45	20240425	1993	0.85	20241204	2270	-11.45	20240425	1972	1.93	20231219	0.00	N	455310	100	5 억		1245	N	N	0	N	00	N
107	20241211	151200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	15732025	7857	74.28	2000	2020	2000	2610	1410	2010	2002.29	0.02	0	-138	2019	2014	2005	2000	1991	2017	2003	5	600	100	1440	5	1	5060000	102	91.36	1.02	12	0.16	22.00	1978.00	2270	20240425	-11.45	1972	20231219	1.93	2270	-11.45	20240425	1993	0.85	20241204	2270	-11.45	20240425	1972	1.93	20231219	0.00	N	455310	100	5 억		1245	N	N	0	N	00	N
108	20241211	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	11304110	5649	53.40	2000	2020	2000	2610	1410	2010	2001.08	0.02	0	9	2019	2014	2005	2000	1991	2017	2003	5	600	100	1440	5	1	5060000	101	90.91	1.01	12	0.11	22.00	1978.00	2270	20240425	-11.89	1972	20231219	1.42	2270	-11.89	20240425	1993	0.35	20241204	2270	-11.89	20240425	1972	1.42	20231219	0.00	N	455310	100	5 억		1245	N	N	0	N	00	N
109	20241211	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	9199610	4597	43.46	2000	2020	2000	2610	1410	2010	2001.22	0.02	0	169	2019	2014	2005	2000	1991	2017	2003	5	600	100	1440	5	1	5060000	101	90.91	1.01	12	0.09	22.00	1978.00	2270	20240425	-11.89	1972	20231219	1.42	2270	-11.89	20240425	1993	0.35	20241204	2270	-11.89	20240425	1972	1.42	20231219	0.00	N	455310	100	5 억		1245	N	N	0	N	00	N
110	20241211	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	8153150	4074	38.51	2000	2020	2000	2610	1410	2010	2001.26	0.02	0	84	2019	2014	2005	2000	1991	2017	2003	5	600	100	1440	5	1	5060000	101	90.91	1.01	12	0.08	22.00	1978.00	2270	20240425	-11.89	1972	20231219	1.42	2270	-11.89	20240425	1993	0.35	20241204	2270	-11.89	20240425	1972	1.42	20231219	0.00	N	455310	100	5 억		1245	N	N	0	N	00	N
111	20241211	111302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	7058725	3527	33.34	2000	2020	2000	2610	1410	2010	2001.34	0.02	0	-1	2019	2014	2005	2000	1991	2017	2003	5	600	100	1440	5	1	5060000	101	90.91	1.01	12	0.07	22.00	1978.00	2270	20240425	-11.89	1972	20231219	1.42	2270	-11.89	20240425	1993	0.35	20241204	2270	-11.89	20240425	1972	1.42	20231219	0.00	N	455310	100	5 억		1245	N	N	0	N	00	N
112	20241211	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	4728475	2363	22.34	2000	2020	2000	2610	1410	2010	2001.05	0.02	0	-24	2019	2014	2005	2000	1991	2017	2003	5	600	100	1440	5	1	5060000	101	90.91	1.01	12	0.05	22.00	1978.00	2270	20240425	-11.89	1972	20231219	1.42	2270	-11.89	20240425	1993	0.35	20241204	2270	-11.89	20240425	1972	1.42	20231219	0.00	N	455310	100	5 억		1245	N	N	0	N	00	N
113	20241211	091309	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	2019	2014	2005	2000	1991	2017	2003	5	600	100	1440	5	1	5060000	102	91.36	1.02	12	0.00	22.00	1978.00	2270	20240425	-11.45	1972	20231219	1.93	2270	-11.45	20240425	1993	0.85	20241204	2270	-11.45	20240425	1972	1.93	20231219	0.00	N	455310	100	5 억		1245	N	N	0	N	00	N
114	20241210	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	21207743	10578	85.23	1997	2010	1996	2600	1400	2000	2004.89	0.02	0	9366	2020	2010	2005	1995	1990	2007	1992	5	600	100	1440	5	1	5060000	102	91.36	1.02	12	0.21	22.00	1978.00	2270	20240425	-11.45	1972	20231219	1.93	2270	-11.45	20240425	1993	0.85	20241204	2270	-11.45	20240425	1972	1.93	20231219	0.00	N	455310	100	5 억		1190	N	N	0	N	00	N
115	20241210	151254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	21133423	10541	84.93	1997	2010	1996	2600	1400	2000	2004.88	0.02	0	9339	2020	2010	2005	1995	1990	2007	1992	5	600	100	1440	5	1	5060000	102	91.36	1.02	12	0.21	22.00	1978.00	2270	20240425	-11.45	1972	20231219	1.93	2270	-11.45	20240425	1993	0.85	20241204	2270	-11.45	20240425	1972	1.93	20231219	0.00	N	455310	100	5 억		1190	N	N	0	N	00	N
116	20241210	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	17851928	8905	71.75	1997	2010	1996	2600	1400	2000	2004.71	0.02	0	7914	2020	2010	2005	1995	1990	2007	1992	5	600	100	1440	5	1	5060000	101	91.14	1.01	12	0.18	22.00	1978.00	2270	20240425	-11.67	1972	20231219	1.67	2270	-11.67	20240425	1993	0.60	20241204	2270	-11.67	20240425	1972	1.67	20231219	0.00	N	455310	100	5 억		1190	N	N	0	N	00	N
117	20241210	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	15663158	7814	62.96	1997	2010	1996	2600	1400	2000	2004.50	0.02	0	6841	2020	2010	2005	1995	1990	2007	1992	5	600	100	1440	5	1	5060000	102	91.36	1.02	12	0.15	22.00	1978.00	2270	20240425	-11.45	1972	20231219	1.93	2270	-11.45	20240425	1993	0.85	20241204	2270	-11.45	20240425	1972	1.93	20231219	0.00	N	455310	100	5 억		1190	N	N	0	N	00	N
118	20241210	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	13494443	6733	54.25	1997	2010	1996	2600	1400	2000	2004.22	0.02	0	5779	2020	2010	2005	1995	1990	2007	1992	5	600	100	1440	5	1	5060000	102	91.36	1.02	12	0.13	22.00	1978.00	2270	20240425	-11.45	1972	20231219	1.93	2270	-11.45	20240425	1993	0.85	20241204	2270	-11.45	20240425	1972	1.93	20231219	0.00	N	455310	100	5 억		1190	N	N	0	N	00	N
119	20241210	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	11343723	5661	45.61	1997	2010	1996	2600	1400	2000	2003.84	0.02	0	4682	2020	2010	2005	1995	1990	2007	1992	5	600	100	1440	5	1	5060000	101	91.14	1.01	12	0.11	22.00	1978.00	2270	20240425	-11.67	1972	20231219	1.67	2270	-11.67	20240425	1993	0.60	20241204	2270	-11.67	20240425	1972	1.67	20231219	0.00	N	455310	100	5 억		1190	N	N	0	N	00	N
120	20241210	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	4070673	2034	16.39	1997	2010	1996	2600	1400	2000	2001.31	0.02	0	1144	2020	2010	2005	1995	1990	2007	1992	5	600	100	1440	5	1	5060000	101	91.14	1.01	12	0.04	22.00	1978.00	2270	20240425	-11.67	1972	20231219	1.67	2270	-11.67	20240425	1993	0.60	20241204	2270	-11.67	20240425	1972	1.67	20231219	0.00	N	455310	100	5 억		1190	N	N	0	N	00	N
121	20241210	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	2030858	1017	8.19	1997	2010	1996	2600	1400	2000	1996.91	0.02	0	216	2020	2010	2005	1995	1990	2007	1992	5	600	100	1440	5	1	5060000	102	91.36	1.02	12	0.02	22.00	1978.00	2270	20240425	-11.45	1972	20231219	1.93	2270	-11.45	20240425	1993	0.85	20241204	2270	-11.45	20240425	1972	1.93	20231219	0.00	N	455310	100	5 억		1190	N	N	0	N	00	N
122	20241209	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	24866860	12411	70.26	2005	2015	2000	2610	1410	2010	2003.61	0.02	0	643	2036	2022	2011	1997	1986	2017	1992	5	600	100	1440	5	1	5060000	101	90.91	1.01	12	0.25	22.00	1978.00	2270	20240425	-11.89	1971	20231130	1.47	2270	-11.89	20240425	1993	0.35	20241204	2270	-11.89	20240425	1972	1.42	20231219	0.00	N	455310	100	5 억		1242	N	N	0	N	00	N
123	20241209	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	24724690	12340	69.86	2005	2015	2000	2610	1410	2010	2003.62	0.02	0	646	2036	2022	2011	1997	1986	2017	1992	5	600	100	1440	5	1	5060000	101	91.14	1.01	12	0.24	22.00	1978.00	2270	20240425	-11.67	1971	20231130	1.73	2270	-11.67	20240425	1993	0.60	20241204	2270	-11.67	20240425	1972	1.67	20231219	0.00	N	455310	100	5 억		1242	N	N	0	N	00	N
124	20241209	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	22670810	11314	64.05	2005	2015	2000	2610	1410	2010	2003.78	0.02	0	358	2036	2022	2011	1997	1986	2017	1992	5	600	100	1440	5	1	5060000	101	90.91	1.01	12	0.22	22.00	1978.00	2270	20240425	-11.89	1971	20231130	1.47	2270	-11.89	20240425	1993	0.35	20241204	2270	-11.89	20240425	1972	1.42	20231219	0.00	N	455310	100	5 억		1242	N	N	0	N	00	N
125	20241209	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	19888675	9925	56.18	2005	2015	2000	2610	1410	2010	2003.90	0.02	0	253	2036	2022	2011	1997	1986	2017	1992	5	600	100	1440	5	1	5060000	101	90.91	1.01	12	0.20	22.00	1978.00	2270	20240425	-11.89	1971	20231130	1.47	2270	-11.89	20240425	1993	0.35	20241204	2270	-11.89	20240425	1972	1.42	20231219	0.00	N	455310	100	5 억		1242	N	N	0	N	00	N
126	20241209	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	17467180	8716	49.34	2005	2015	2000	2610	1410	2010	2004.04	0.02	0	143	2036	2022	2011	1997	1986	2017	1992	5	600	100	1440	5	1	5060000	101	90.91	1.01	12	0.17	22.00	1978.00	2270	20240425	-11.89	1971	20231130	1.47	2270	-11.89	20240425	1993	0.35	20241204	2270	-11.89	20240425	1972	1.42	20231219	0.00	N	455310	100	5 억		1242	N	N	0	N	00	N
127	20241209	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	15020025	7496	42.43	2005	2015	2000	2610	1410	2010	2003.74	0.02	0	67	2036	2022	2011	1997	1986	2017	1992	5	600	100	1440	5	1	5060000	102	91.36	1.02	12	0.15	22.00	1978.00	2270	20240425	-11.45	1971	20231130	1.98	2270	-11.45	20240425	1993	0.85	20241204	2270	-11.45	20240425	1972	1.93	20231219	0.00	N	455310	100	5 억		1242	N	N	0	N	00	N
128	20241209	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	10651700	5318	30.10	2005	2015	2000	2610	1410	2010	2002.95	0.02	0	36	2036	2022	2011	1997	1986	2017	1992	5	600	100	1440	5	1	5060000	101	91.14	1.01	12	0.11	22.00	1978.00	2270	20240425	-11.67	1971	20231130	1.73	2270	-11.67	20240425	1993	0.60	20241204	2270	-11.67	20240425	1972	1.67	20231219	0.00	N	455310	100	5 억		1242	N	N	0	N	00	N
129	20241209	091241	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	2036	2022	2011	1997	1986	2017	1992	5	600	100	1440	5	1	5060000	102	91.36	1.02	12	0.00	22.00	1978.00	2270	20240425	-11.45	1971	20231130	1.98	2270	-11.45	20240425	1993	0.85	20241204	2270	-11.45	20240425	1972	1.93	20231219	0.00	N	455310	100	5 억		1242	N	N	0	N	00	N
130	20241206	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	35401625	17665	334.56	2025	2025	2000	2605	1405	2005	2004.05	0.02	0	956	2035	2020	2010	1995	1985	2027	2002	5	600	100	1440	5	1	5060000	102	91.36	1.02	12	0.35	22.00	1978.00	2270	20240425	-11.45	1971	20231130	1.98	2270	-11.45	20240425	1993	0.85	20241204	2270	-11.45	20240425	1972	1.93	20231219	0.00	N	455310	100	5 억		786	N	N	0	N	00	N
131	20241206	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	35381525	17655	334.38	2025	2025	2000	2605	1405	2005	2004.05	0.02	0	946	2035	2020	2010	1995	1985	2027	2002	5	600	100	1440	5	1	5060000	102	91.36	1.02	12	0.35	22.00	1978.00	2270	20240425	-11.45	1971	20231130	1.98	2270	-11.45	20240425	1993	0.85	20241204	2270	-11.45	20240425	1972	1.93	20231219	0.00	N	455310	100	5 억		786	N	N	0	N	00	N
132	20241206	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	33604695	16769	317.59	2025	2025	2000	2605	1405	2005	2003.98	0.02	0	866	2035	2020	2010	1995	1985	2027	2002	5	600	100	1440	5	1	5060000	102	91.36	1.02	12	0.33	22.00	1978.00	2270	20240425	-11.45	1971	20231130	1.98	2270	-11.45	20240425	1993	0.85	20241204	2270	-11.45	20240425	1972	1.93	20231219	0.00	N	455310	100	5 억		786	N	N	0	N	00	N
133	20241206	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	31800800	15870	300.57	2025	2025	2000	2605	1405	2005	2003.83	0.02	0	786	2035	2020	2010	1995	1985	2027	2002	5	600	100	1440	5	1	5060000	101	91.14	1.01	12	0.31	22.00	1978.00	2270	20240425	-11.67	1971	20231130	1.73	2270	-11.67	20240425	1993	0.60	20241204	2270	-11.67	20240425	1972	1.67	20231219	0.00	N	455310	100	5 억		786	N	N	0	N	00	N
134	20241206	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	30264570	15104	286.06	2025	2025	2000	2605	1405	2005	2003.75	0.02	0	706	2035	2020	2010	1995	1985	2027	2002	5	600	100	1440	5	1	5060000	102	91.36	1.02	12	0.30	22.00	1978.00	2270	20240425	-11.45	1971	20231130	1.98	2270	-11.45	20240425	1993	0.85	20241204	2270	-11.45	20240425	1972	1.93	20231219	0.00	N	455310	100	5 억		786	N	N	0	N	00	N
135	20241206	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	16151080	8066	152.77	2025	2025	2000	2605	1405	2005	2002.37	0.02	0	246	2035	2020	2010	1995	1985	2027	2002	5	600	100	1440	5	1	5060000	101	91.14	1.01	12	0.16	22.00	1978.00	2270	20240425	-11.67	1971	20231130	1.73	2270	-11.67	20240425	1993	0.60	20241204	2270	-11.67	20240425	1972	1.67	20231219	0.00	N	455310	100	5 억		786	N	N	0	N	00	N
136	20241206	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	12050130	6022	114.05	2025	2025	2000	2605	1405	2005	2001.02	0.02	0	100	2035	2020	2010	1995	1985	2027	2002	5	600	100	1440	5	1	5060000	101	91.14	1.01	12	0.12	22.00	1978.00	2270	20240425	-11.67	1971	20231130	1.73	2270	-11.67	20240425	1993	0.60	20241204	2270	-11.67	20240425	1972	1.67	20231219	0.00	N	455310	100	5 억		786	N	N	0	N	00	N
137	20241206	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	20	2	1.00	10125	5	0.09	2025	2025	2025	2605	1405	2005	2025.00	0.02	0	5	2035	2020	2010	1995	1985	2027	2002	5	600	100	1440	5	1	5060000	102	92.05	1.02	12	0.00	22.00	1978.00	2270	20240425	-10.79	1971	20231130	2.74	2270	-10.79	20240425	1993	1.61	20241204	2270	-10.79	20240425	1972	2.69	20231219	0.00	N	455310	100	5 억		786	N	N	0	N	00	N
138	20241205	161215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	10586285	5280	226.12	2000	2025	2000	2615	1415	2015	2004.98	0.02	0	168	2043	2029	2011	1997	1979	2031	1999	5	600	100	1450	5	1	5060000	101	91.14	1.01	12	0.10	22.00	1978.00	2270	20240425	-11.67	1971	20231130	1.73	2270	-11.67	20240425	1993	0.60	20241204	2270	-11.67	20240425	1972	1.67	20231219	0.00	N	455310	100	5 억		818	N	N	0	N	00	N
139	20241205	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	10449905	5212	223.21	2000	2025	2000	2615	1415	2015	2004.97	0.02	0	228	2043	2029	2011	1997	1979	2031	1999	5	600	100	1450	5	1	5060000	102	91.59	1.02	12	0.10	22.00	1978.00	2270	20240425	-11.23	1971	20231130	2.23	2270	-11.23	20240425	1993	1.10	20241204	2270	-11.23	20240425	1972	2.18	20231219	0.00	N	455310	100	5 억		818	N	N	0	N	00	N
140	20241205	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	9176860	4579	196.10	2000	2025	2000	2615	1415	2015	2004.12	0.02	0	197	2043	2029	2011	1997	1979	2031	1999	5	600	100	1450	5	1	5060000	102	91.59	1.02	12	0.09	22.00	1978.00	2270	20240425	-11.23	1971	20231130	2.23	2270	-11.23	20240425	1993	1.10	20241204	2270	-11.23	20240425	1972	2.18	20231219	0.00	N	455310	100	5 억		818	N	N	0	N	00	N
141	20241205	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	3231180	1612	69.04	2000	2025	2000	2615	1415	2015	2004.45	0.02	0	107	2043	2029	2011	1997	1979	2031	1999	5	600	100	1450	5	1	5060000	102	91.59	1.02	12	0.03	22.00	1978.00	2270	20240425	-11.23	1971	20231130	2.23	2270	-11.23	20240425	1993	1.10	20241204	2270	-11.23	20240425	1972	2.18	20231219	0.00	N	455310	100	5 억		818	N	N	0	N	00	N
142	20241205	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	2446895	1221	52.29	2000	2025	2000	2615	1415	2015	2004.01	0.02	0	83	2043	2029	2011	1997	1979	2031	1999	5	600	100	1450	5	1	5060000	101	91.14	1.01	12	0.02	22.00	1978.00	2270	20240425	-11.67	1971	20231130	1.73	2270	-11.67	20240425	1993	0.60	20241204	2270	-11.67	20240425	1972	1.67	20231219	0.00	N	455310	100	5 억		818	N	N	0	N	00	N
143	20241205	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	1678650	838	35.89	2000	2025	2000	2615	1415	2015	2003.16	0.02	0	50	2043	2029	2011	1997	1979	2031	1999	5	600	100	1450	5	1	5060000	101	91.14	1.01	12	0.02	22.00	1978.00	2270	20240425	-11.67	1971	20231130	1.73	2270	-11.67	20240425	1993	0.60	20241204	2270	-11.67	20240425	1972	1.67	20231219	0.00	N	455310	100	5 억		818	N	N	0	N	00	N
144	20241205	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	838485	419	17.94	2000	2025	2000	2615	1415	2015	2001.16	0.02	0	29	2043	2029	2011	1997	1979	2031	1999	5	600	100	1450	5	1	5060000	102	91.59	1.02	12	0.01	22.00	1978.00	2270	20240425	-11.23	1971	20231130	2.23	2270	-11.23	20240425	1993	1.10	20241204	2270	-11.23	20240425	1972	2.18	20231219	0.00	N	455310	100	5 억		818	N	N	0	N	00	N
145	20241205	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	208070	104	4.45	2000	2025	2000	2615	1415	2015	2000.67	0.02	0	3	2043	2029	2011	1997	1979	2031	1999	5	600	100	1450	5	1	5060000	102	91.59	1.02	12	0.00	22.00	1978.00	2270	20240425	-11.23	1971	20231130	2.23	2270	-11.23	20240425	1993	1.10	20241204	2270	-11.23	20240425	1972	2.18	20231219	0.00	N	455310	100	5 억		818	N	N	0	N	00	N
146	20241204	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	4688148	2335	42.16	2015	2025	1993	2625	1415	2020	2007.77	0.01	0	80	2026	2022	2016	2012	2006	2025	2015	5	605	100	1450	5	1	5060000	102	91.59	1.02	12	0.05	22.00	1978.00	2270	20240425	-11.23	1971	20231130	2.23	2270	-11.23	20240425	1993	1.10	20241204	2270	-11.23	20240425	1972	2.18	20231219	0.00	N	455310	100	5 억		738	N	N	0	N	00	N
147	20241204	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	4663968	2323	41.95	2015	2025	1993	2625	1415	2020	2007.73	0.01	0	80	2026	2022	2016	2012	2006	2025	2015	5	605	100	1450	5	1	5060000	102	91.59	1.02	12	0.05	22.00	1978.00	2270	20240425	-11.23	1971	20231130	2.23	2270	-11.23	20240425	1993	1.10	20241204	2270	-11.23	20240425	1972	2.18	20231219	0.00	N	455310	100	5 억		738	N	N	0	N	00	N
148	20241204	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	4083973	2034	36.73	2015	2025	1993	2625	1415	2020	2007.85	0.01	0	86	2026	2022	2016	2012	2006	2025	2015	5	605	100	1450	5	1	5060000	102	91.59	1.02	12	0.04	22.00	1978.00	2270	20240425	-11.23	1971	20231130	2.23	2270	-11.23	20240425	1993	1.10	20241204	2270	-11.23	20240425	1972	2.18	20231219	0.00	N	455310	100	5 억		738	N	N	0	N	00	N
149	20241204	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	3464062	1725	31.15	2015	2025	1993	2625	1415	2020	2008.15	0.01	0	86	2026	2022	2016	2012	2006	2025	2015	5	605	100	1450	5	1	5060000	102	91.36	1.02	12	0.03	22.00	1978.00	2270	20240425	-11.45	1971	20231130	1.98	2270	-11.45	20240425	1993	0.85	20241204	2270	-11.45	20240425	1972	1.93	20231219	0.00	N	455310	100	5 억		738	N	N	0	N	00	N
150	20241204	121147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	2848385	1418	25.60	2015	2025	2005	2625	1415	2020	2008.73	0.01	0	86	2026	2022	2016	2012	2006	2025	2015	5	605	100	1450	5	1	5060000	102	91.59	1.02	12	0.03	22.00	1978.00	2270	20240425	-11.23	1971	20231130	2.23	2270	-11.23	20240425	1997	0.90	20240102	2270	-11.23	20240425	1972	2.18	20231219	0.00	N	455310	100	5 억		738	N	N	0	N	00	N
151	20241204	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	1425940	709	12.80	2015	2025	2005	2625	1415	2020	2011.20	0.01	0	99	2026	2022	2016	2012	2006	2025	2015	5	605	100	1450	5	1	5060000	102	91.36	1.02	12	0.01	22.00	1978.00	2270	20240425	-11.45	1971	20231130	1.98	2270	-11.45	20240425	1997	0.65	20240102	2270	-11.45	20240425	1972	1.93	20231219	0.00	N	455310	100	5 억		738	N	N	0	N	00	N
152	20241204	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	783280	389	7.02	2015	2025	2005	2625	1415	2020	2013.57	0.01	0	103	2026	2022	2016	2012	2006	2025	2015	5	605	100	1450	5	1	5060000	102	91.59	1.02	12	0.01	22.00	1978.00	2270	20240425	-11.23	1971	20231130	2.23	2270	-11.23	20240425	1997	0.90	20240102	2270	-11.23	20240425	1972	2.18	20231219	0.00	N	455310	100	5 억		738	N	N	0	N	00	N
153	20241204	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	0	0	0.00	0	0	0	2625	1415	2020	0.00	0.01	0	0	2026	2022	2016	2012	2006	2025	2015	5	605	100	1450	5	1	5060000	102	91.82	1.02	12	0.00	22.00	1978.00	2270	20240425	-11.01	1971	20231130	2.49	2270	-11.01	20240425	1997	1.15	20240102	2270	-11.01	20240425	1972	2.43	20231219	0.00	N	455310	100	5 억		738	N	N	0	N	00	N
154	20241203	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	11140520	5538	138.66	2015	2020	2010	2625	1415	2020	2011.65	0.02	0	428	2076	2047	2031	2002	1986	2040	1995	5	605	100	1450	5	1	5060000	102	91.82	1.02	12	0.11	22.00	1978.00	2270	20240425	-11.01	1971	20231130	2.49	2270	-11.01	20240425	1997	1.15	20240102	2270	-11.01	20240425	1972	2.43	20231219	0.00	N	455310	100	5 억		810	N	N	0	N	00	N
155	20241203	151339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	11118300	5527	138.38	2015	2020	2010	2625	1415	2020	2011.63	0.02	0	417	2076	2047	2031	2002	1986	2040	1995	5	605	100	1450	5	1	5060000	102	91.82	1.02	12	0.11	22.00	1978.00	2270	20240425	-11.01	1971	20231130	2.49	2270	-11.01	20240425	1997	1.15	20240102	2270	-11.01	20240425	1972	2.43	20231219	0.00	N	455310	100	5 억		810	N	N	0	N	00	N
156	20241203	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	10059760	5001	125.21	2015	2020	2010	2625	1415	2020	2011.55	0.02	0	308	2076	2047	2031	2002	1986	2040	1995	5	605	100	1450	5	1	5060000	102	91.59	1.02	12	0.10	22.00	1978.00	2270	20240425	-11.23	1971	20231130	2.23	2270	-11.23	20240425	1997	0.90	20240102	2270	-11.23	20240425	1972	2.18	20231219	0.00	N	455310	100	5 억		810	N	N	0	N	00	N
157	20241203	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	7204850	3581	89.66	2015	2020	2010	2625	1415	2020	2011.97	0.02	0	202	2076	2047	2031	2002	1986	2040	1995	5	605	100	1450	5	1	5060000	102	91.36	1.02	12	0.07	22.00	1978.00	2270	20240425	-11.45	1971	20231130	1.98	2270	-11.45	20240425	1997	0.65	20240102	2270	-11.45	20240425	1972	1.93	20231219	0.00	N	455310	100	5 억		810	N	N	0	N	00	N
158	20241203	121331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	6368055	3165	79.24	2015	2020	2010	2625	1415	2020	2012.02	0.02	0	91	2076	2047	2031	2002	1986	2040	1995	5	605	100	1450	5	1	5060000	102	91.36	1.02	12	0.06	22.00	1978.00	2270	20240425	-11.45	1971	20231130	1.98	2270	-11.45	20240425	1997	0.65	20240102	2270	-11.45	20240425	1972	1.93	20231219	0.00	N	455310	100	5 억		810	N	N	0	N	00	N
159	20241203	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	5517170	2742	68.65	2015	2020	2010	2625	1415	2020	2012.10	0.02	0	-18	2076	2047	2031	2002	1986	2040	1995	5	605	100	1450	5	1	5060000	102	91.36	1.02	12	0.05	22.00	1978.00	2270	20240425	-11.45	1971	20231130	1.98	2270	-11.45	20240425	1997	0.65	20240102	2270	-11.45	20240425	1972	1.93	20231219	0.00	N	455310	100	5 억		810	N	N	0	N	00	N
160	20241203	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	1654730	823	20.61	2015	2015	2010	2625	1415	2020	2010.61	0.02	0	-33	2076	2047	2031	2002	1986	2040	1995	5	605	100	1450	5	1	5060000	102	91.36	1.02	12	0.02	22.00	1978.00	2270	20240425	-11.45	1971	20231130	1.98	2270	-11.45	20240425	1997	0.65	20240102	2270	-11.45	20240425	1972	1.93	20231219	0.00	N	455310	100	5 억		810	N	N	0	N	00	N
161	20241203	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	0	0	0.00	0	0	0	2625	1415	2020	0.00	0.02	0	0	2076	2047	2031	2002	1986	2040	1995	5	605	100	1450	5	1	5060000	102	91.82	1.02	12	0.00	22.00	1978.00	2270	20240425	-11.01	1971	20231130	2.49	2270	-11.01	20240425	1997	1.15	20240102	2270	-11.01	20240425	1972	2.43	20231219	0.00	N	455310	100	5 억		810	N	N	0	N	00	N
162	20241202	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-30	5	-1.46	8068610	3994	25.50	2025	2060	2015	2665	1435	2050	2020.18	0.02	0	-42	2080	2065	2045	2030	2010	2055	2020	5	615	100	1470	5	1	5060000	102	91.82	1.02	12	0.08	22.00	1978.00	2270	20240425	-11.01	1971	20231130	2.49	2270	-11.01	20240425	1997	1.15	20240102	2270	-11.01	20240425	1972	2.43	20231219	0.00	N	455310	100	5 억		852	N	N	0	N	00	N
163	20241202	151426	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-30	5	-1.46	7943340	3932	25.11	2025	2060	2015	2665	1435	2050	2020.18	0.02	0	2	2080	2065	2045	2030	2010	2055	2020	5	615	100	1470	5	1	5060000	102	91.82	1.02	12	0.08	22.00	1978.00	2270	20240425	-11.01	1971	20231130	2.49	2270	-11.01	20240425	1997	1.15	20240102	2270	-11.01	20240425	1972	2.43	20231219	0.00	N	455310	100	5 억		852	N	N	0	N	00	N
164	20241202	141325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-30	5	-1.46	6800175	3366	21.49	2025	2060	2015	2665	1435	2050	2020.25	0.02	0	3	2080	2065	2045	2030	2010	2055	2020	5	615	100	1470	5	1	5060000	102	91.82	1.02	12	0.07	22.00	1978.00	2270	20240425	-11.01	1971	20231130	2.49	2270	-11.01	20240425	1997	1.15	20240102	2270	-11.01	20240425	1972	2.43	20231219	0.00	N	455310	100	5 억		852	N	N	0	N	00	N
165	20241202	131233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-30	5	-1.46	5424845	2685	17.15	2025	2060	2020	2665	1435	2050	2020.43	0.02	0	3	2080	2065	2045	2030	2010	2055	2020	5	615	100	1470	5	1	5060000	102	91.82	1.02	12	0.05	22.00	1978.00	2270	20240425	-11.01	1971	20231130	2.49	2270	-11.01	20240425	1997	1.15	20240102	2270	-11.01	20240425	1972	2.43	20231219	0.00	N	455310	100	5 억		852	N	N	0	N	00	N
166	20241202	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-30	5	-1.46	4079485	2019	12.89	2025	2060	2020	2665	1435	2050	2020.55	0.02	0	4	2080	2065	2045	2030	2010	2055	2020	5	615	100	1470	5	1	5060000	102	91.82	1.02	12	0.04	22.00	1978.00	2270	20240425	-11.01	1971	20231130	2.49	2270	-11.01	20240425	1997	1.15	20240102	2270	-11.01	20240425	1972	2.43	20231219	0.00	N	455310	100	5 억		852	N	N	0	N	00	N
167	20241202	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-30	5	-1.46	2491765	1233	7.87	2025	2060	2020	2665	1435	2050	2020.90	0.02	0	4	2080	2065	2045	2030	2010	2055	2020	5	615	100	1470	5	1	5060000	102	91.82	1.02	12	0.02	22.00	1978.00	2270	20240425	-11.01	1971	20231130	2.49	2270	-11.01	20240425	1997	1.15	20240102	2270	-11.01	20240425	1972	2.43	20231219	0.00	N	455310	100	5 억		852	N	N	0	N	00	N
168	20241202	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-30	5	-1.46	1182805	585	3.74	2025	2060	2020	2665	1435	2050	2021.89	0.02	0	4	2080	2065	2045	2030	2010	2055	2020	5	615	100	1470	5	1	5060000	102	91.82	1.02	12	0.01	22.00	1978.00	2270	20240425	-11.01	1971	20231130	2.49	2270	-11.01	20240425	1997	1.15	20240102	2270	-11.01	20240425	1972	2.43	20231219	0.00	N	455310	100	5 억		852	N	N	0	N	00	N
169	20241202	091201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	56870	28	0.18	2025	2060	2025	2665	1435	2050	2031.07	0.02	0	6	2080	2065	2045	2030	2010	2055	2020	5	615	100	1470	5	1	5060000	103	92.95	1.03	12	0.00	22.00	1978.00	2270	20240425	-9.91	1971	20231130	3.75	2270	-9.91	20240425	1997	2.40	20240102	2270	-9.91	20240425	1972	3.70	20231219	0.00	N	455310	100	5 억		852	N	N	0	N	00	N