KissMeData/462020/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	161422	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	27	2	1.38	95004454	48250	1052.12	1969	1986	1960	2545	1372	1959	1969.00	0.10	0	5	1967	1962	1957	1952	1947	1960	1950	4	586	100	1290	1	1	4345000	86	94.57	1.03	12	1.11	21.00	1927.00	2130	20240621	-6.76	1952	20241226	1.74	2130	-6.76	20240621	1952	1.74	20241226	2130	-6.76	20240621	1952	1.74	20241226	0.00	N	462020	100	4 억		4189	N	N	0	N	00	N
3	20241231	151406	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	27	2	1.38	95004454	48250	1052.12	1969	1986	1960	2545	1372	1959	1969.00	0.10	0	5	1967	1962	1957	1952	1947	1960	1950	4	586	100	1290	1	1	4345000	86	94.57	1.03	12	1.11	21.00	1927.00	2130	20240621	-6.76	1952	20241226	1.74	2130	-6.76	20240621	1952	1.74	20241226	2130	-6.76	20240621	1952	1.74	20241226	0.00	N	462020	100	4 억		4189	N	N	0	N	00	N
4	20241231	141413	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	27	2	1.38	95004454	48250	1052.12	1969	1986	1960	2545	1372	1959	1969.00	0.10	0	5	1967	1962	1957	1952	1947	1960	1950	4	586	100	1290	1	1	4345000	86	94.57	1.03	12	1.11	21.00	1927.00	2130	20240621	-6.76	1952	20241226	1.74	2130	-6.76	20240621	1952	1.74	20241226	2130	-6.76	20240621	1952	1.74	20241226	0.00	N	462020	100	4 억		4189	N	N	0	N	00	N
5	20241231	131422	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	27	2	1.38	95004454	48250	1052.12	1969	1986	1960	2545	1372	1959	1969.00	0.10	0	5	1967	1962	1957	1952	1947	1960	1950	4	586	100	1290	1	1	4345000	86	94.57	1.03	12	1.11	21.00	1927.00	2130	20240621	-6.76	1952	20241226	1.74	2130	-6.76	20240621	1952	1.74	20241226	2130	-6.76	20240621	1952	1.74	20241226	0.00	N	462020	100	4 억		4189	N	N	0	N	00	N
6	20241231	121420	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	27	2	1.38	95004454	48250	1052.12	1969	1986	1960	2545	1372	1959	1969.00	0.10	0	5	1967	1962	1957	1952	1947	1960	1950	4	586	100	1290	1	1	4345000	86	94.57	1.03	12	1.11	21.00	1927.00	2130	20240621	-6.76	1952	20241226	1.74	2130	-6.76	20240621	1952	1.74	20241226	2130	-6.76	20240621	1952	1.74	20241226	0.00	N	462020	100	4 억		4189	N	N	0	N	00	N
7	20241231	111420	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	27	2	1.38	95004454	48250	1052.12	1969	1986	1960	2545	1372	1959	1969.00	0.10	0	5	1967	1962	1957	1952	1947	1960	1950	4	586	100	1290	1	1	4345000	86	94.57	1.03	12	1.11	21.00	1927.00	2130	20240621	-6.76	1952	20241226	1.74	2130	-6.76	20240621	1952	1.74	20241226	2130	-6.76	20240621	1952	1.74	20241226	0.00	N	462020	100	4 억		4189	N	N	0	N	00	N
8	20241231	101413	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	27	2	1.38	95004454	48250	1052.12	1969	1986	1960	2545	1372	1959	1969.00	0.10	0	5	1967	1962	1957	1952	1947	1960	1950	4	586	100	1290	1	1	4345000	86	94.57	1.03	12	1.11	21.00	1927.00	2130	20240621	-6.76	1952	20241226	1.74	2130	-6.76	20240621	1952	1.74	20241226	2130	-6.76	20240621	1952	1.74	20241226	0.00	N	462020	100	4 억		4189	N	N	0	N	00	N
9	20241231	091417	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	27	2	1.38	95004454	48250	1052.12	1969	1986	1960	2545	1372	1959	1969.00	0.10	0	5	1967	1962	1957	1952	1947	1960	1950	4	586	100	1290	1	1	4345000	86	94.57	1.03	12	1.11	21.00	1927.00	2130	20240621	-6.76	1952	20241226	1.74	2130	-6.76	20240621	1952	1.74	20241226	2130	-6.76	20240621	1952	1.74	20241226	0.00	N	462020	100	4 억		4189	N	N	0	N	00	N
10	20241230	161406	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	27	2	1.38	95004454	48250	1052.12	1969	1986	1960	2545	1372	1959	1969.00	0.10	0	5	1967	1962	1957	1952	1947	1960	1950	4	586	100	1290	1	1	4345000	86	94.57	1.03	12	1.11	21.00	1927.00	2130	20240621	-6.76	1952	20241226	1.74	2130	-6.76	20240621	1952	1.74	20241226	2130	-6.76	20240621	1952	1.74	20241226	0.00	N	462020	100	4 억		4189	N	N	0	N	00	N
11	20241230	151417	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	27	2	1.38	95004454	48250	1052.12	1969	1986	1960	2545	1372	1959	1969.00	0.10	0	5	1967	1962	1957	1952	1947	1960	1950	4	586	100	1290	1	1	4345000	86	94.57	1.03	12	1.11	21.00	1927.00	2130	20240621	-6.76	1952	20241226	1.74	2130	-6.76	20240621	1952	1.74	20241226	2130	-6.76	20240621	1952	1.74	20241226	0.00	N	462020	100	4 억		4189	N	N	0	N	00	N
12	20241230	141415	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	27	2	1.38	95004454	48250	1052.12	1969	1986	1960	2545	1372	1959	1969.00	0.10	0	5	1967	1962	1957	1952	1947	1960	1950	4	586	100	1290	1	1	4345000	86	94.57	1.03	12	1.11	21.00	1927.00	2130	20240621	-6.76	1952	20241226	1.74	2130	-6.76	20240621	1952	1.74	20241226	2130	-6.76	20240621	1952	1.74	20241226	0.00	N	462020	100	4 억		4189	N	N	0	N	00	N
13	20241230	131418	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	27	2	1.38	95004454	48250	1052.12	1969	1986	1960	2545	1372	1959	1969.00	0.10	0	5	1967	1962	1957	1952	1947	1960	1950	4	586	100	1290	1	1	4345000	86	94.57	1.03	12	1.11	21.00	1927.00	2130	20240621	-6.76	1952	20241226	1.74	2130	-6.76	20240621	1952	1.74	20241226	2130	-6.76	20240621	1952	1.74	20241226	0.00	N	462020	100	4 억		4189	N	N	0	N	00	N
14	20241230	121412	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	10	2	0.51	20158485	10239	223.27	1969	1969	1960	2545	1372	1959	1968.79	0.10	0	5	1967	1962	1957	1952	1947	1960	1950	4	586	100	1290	1	1	4345000	86	93.76	1.02	12	0.24	21.00	1927.00	2130	20240621	-7.56	1952	20241226	0.87	2130	-7.56	20240621	1952	0.87	20241226	2130	-7.56	20240621	1952	0.87	20241226	0.00	N	462020	100	4 억		4189	N	N	0	N	00	N
15	20241230	111408	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	10	2	0.51	20158485	10239	223.27	1969	1969	1960	2545	1372	1959	1968.79	0.10	0	5	1967	1962	1957	1952	1947	1960	1950	4	586	100	1290	1	1	4345000	86	93.76	1.02	12	0.24	21.00	1927.00	2130	20240621	-7.56	1952	20241226	0.87	2130	-7.56	20240621	1952	0.87	20241226	2130	-7.56	20240621	1952	0.87	20241226	0.00	N	462020	100	4 억		4189	N	N	0	N	00	N
16	20241230	101412	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	10	2	0.51	9845	5	0.11	1969	1969	1969	2545	1372	1959	1969.00	0.10	0	5	1967	1962	1957	1952	1947	1960	1950	4	586	100	1290	1	1	4345000	86	93.76	1.02	12	0.00	21.00	1927.00	2130	20240621	-7.56	1952	20241226	0.87	2130	-7.56	20240621	1952	0.87	20241226	2130	-7.56	20240621	1952	0.87	20241226	0.00	N	462020	100	4 억		4189	N	N	0	N	00	N
17	20241230	091416	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	10	2	0.51	9845	5	0.11	1969	1969	1969	2545	1372	1959	1969.00	0.10	0	5	1967	1962	1957	1952	1947	1960	1950	4	586	100	1290	1	1	4345000	86	93.76	1.02	12	0.00	21.00	1927.00	2130	20240621	-7.56	1952	20241226	0.87	2130	-7.56	20240621	1952	0.87	20241226	2130	-7.56	20240621	1952	0.87	20241226	0.00	N	462020	100	4 억		4189	N	N	0	N	00	N
18	20241227	161408	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1959	7	2	0.36	8954896	4586	26.88	1962	1962	1952	2535	1367	1952	1952.65	0.10	0	5	1992	1972	1962	1942	1932	1967	1937	4	583	100	1280	1	1	4345000	85	93.29	1.02	12	0.11	21.00	1927.00	2130	20240621	-8.03	1952	20241227	0.36	2130	-8.03	20240621	1952	0.36	20241227	2130	-8.03	20240621	1952	0.36	20241227	0.00	N	462020	100	4 억		4189	N	N	0	N	00	N
19	20241227	151407	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1959	7	2	0.36	8913757	4565	26.76	1962	1962	1952	2535	1367	1952	1952.63	0.10	0	5	1992	1972	1962	1942	1932	1967	1937	4	583	100	1280	1	1	4345000	85	93.29	1.02	12	0.11	21.00	1927.00	2130	20240621	-8.03	1952	20241227	0.36	2130	-8.03	20240621	1952	0.36	20241227	2130	-8.03	20240621	1952	0.36	20241227	0.00	N	462020	100	4 억		4189	N	N	0	N	00	N
20	20241227	141409	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1959	7	2	0.36	8913757	4565	26.76	1962	1962	1952	2535	1367	1952	1952.63	0.10	0	5	1992	1972	1962	1942	1932	1967	1937	4	583	100	1280	1	1	4345000	85	93.29	1.02	12	0.11	21.00	1927.00	2130	20240621	-8.03	1952	20241227	0.36	2130	-8.03	20240621	1952	0.36	20241227	2130	-8.03	20240621	1952	0.36	20241227	0.00	N	462020	100	4 억		4189	N	N	0	N	00	N
21	20241227	131408	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1952	0	3	0.00	8809930	4512	26.45	1962	1962	1952	2535	1367	1952	1952.56	0.10	0	5	1992	1972	1962	1942	1932	1967	1937	4	583	100	1280	1	1	4345000	85	92.95	1.01	12	0.10	21.00	1927.00	2130	20240621	-8.36	1952	20241227	0.00	2130	-8.36	20240621	1952	0.00	20241227	2130	-8.36	20240621	1952	0.00	20241227	0.00	N	462020	100	4 억		4189	N	N	0	N	00	N
22	20241227	121408	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1961	9	2	0.46	4730688	2423	14.20	1962	1962	1952	2535	1367	1952	1952.41	0.10	0	5	1992	1972	1962	1942	1932	1967	1937	4	583	100	1280	1	1	4345000	85	93.38	1.02	12	0.06	21.00	1927.00	2130	20240621	-7.93	1952	20241227	0.46	2130	-7.93	20240621	1952	0.46	20241227	2130	-7.93	20240621	1952	0.46	20241227	0.00	N	462020	100	4 억		4189	N	N	0	N	00	N
23	20241227	111407	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1961	9	2	0.46	4726766	2421	14.19	1962	1962	1952	2535	1367	1952	1952.40	0.10	0	5	1992	1972	1962	1942	1932	1967	1937	4	583	100	1280	1	1	4345000	85	93.38	1.02	12	0.06	21.00	1927.00	2130	20240621	-7.93	1952	20241227	0.46	2130	-7.93	20240621	1952	0.46	20241227	2130	-7.93	20240621	1952	0.46	20241227	0.00	N	462020	100	4 억		4189	N	N	0	N	00	N
24	20241227	101407	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1961	9	2	0.46	4716961	2416	14.16	1962	1962	1952	2535	1367	1952	1952.38	0.10	0	5	1992	1972	1962	1942	1932	1967	1937	4	583	100	1280	1	1	4345000	85	93.38	1.02	12	0.06	21.00	1927.00	2130	20240621	-7.93	1952	20241227	0.46	2130	-7.93	20240621	1952	0.46	20241227	2130	-7.93	20240621	1952	0.46	20241227	0.00	N	462020	100	4 억		4189	N	N	0	N	00	N
25	20241227	091411	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1952	0	3	0.00	2325392	1191	6.98	1962	1962	1952	2535	1367	1952	1952.47	0.10	0	5	1992	1972	1962	1942	1932	1967	1937	4	583	100	1280	1	1	4345000	85	92.95	1.01	12	0.03	21.00	1927.00	2130	20240621	-8.36	1952	20241227	0.00	2130	-8.36	20240621	1952	0.00	20241227	2130	-8.36	20240621	1952	0.00	20241227	0.00	N	462020	100	4 억		4189	N	N	0	N	00	N
26	20241226	161401	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1952	-20	5	-1.01	33369713	17058	242.78	1982	1982	1952	2560	1381	1972	1956.25	0.10	0	-68	1996	1984	1978	1966	1960	1981	1963	4	588	100	1300	1	1	4345000	85	92.95	1.01	12	0.39	21.00	1927.00	2130	20240621	-8.36	1952	20241226	0.00	2130	-8.36	20240621	1952	0.00	20241226	2130	-8.36	20240621	1952	0.00	20241226	0.00	N	462020	100	4 억		4262	N	N	0	N	00	N
27	20241226	151358	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1957	-15	5	-0.76	32932465	16834	239.60	1982	1982	1952	2560	1381	1972	1956.31	0.10	0	156	1996	1984	1978	1966	1960	1981	1963	4	588	100	1300	1	1	4345000	85	93.19	1.02	12	0.39	21.00	1927.00	2130	20240621	-8.12	1952	20241226	0.26	2130	-8.12	20240621	1952	0.26	20241226	2130	-8.12	20240621	1952	0.26	20241226	0.00	N	462020	100	4 억		4262	N	N	0	N	00	N
28	20241226	141356	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1952	-20	5	-1.01	17524225	8941	127.26	1982	1982	1952	2560	1381	1972	1959.98	0.10	0	57	1996	1984	1978	1966	1960	1981	1963	4	588	100	1300	1	1	4345000	85	92.95	1.01	12	0.21	21.00	1927.00	2130	20240621	-8.36	1952	20241226	0.00	2130	-8.36	20240621	1952	0.00	20241226	2130	-8.36	20240621	1952	0.00	20241226	0.00	N	462020	100	4 억		4262	N	N	0	N	00	N
29	20241226	131358	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	-2	5	-0.10	3220996	1638	23.31	1982	1982	1963	2560	1381	1972	1966.42	0.10	0	5	1996	1984	1978	1966	1960	1981	1963	4	588	100	1300	1	1	4345000	86	93.81	1.02	12	0.04	21.00	1927.00	2130	20240621	-7.51	1961	20241212	0.46	2130	-7.51	20240621	1961	0.46	20241212	2130	-7.51	20240621	1961	0.46	20241212	0.00	N	462020	100	4 억		4262	N	N	0	N	00	N
30	20241226	121355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	-6	5	-0.30	468028	238	3.39	1982	1982	1966	2560	1381	1972	1966.50	0.10	0	5	1996	1984	1978	1966	1960	1981	1963	4	588	100	1300	1	1	4345000	85	93.62	1.02	12	0.01	21.00	1927.00	2130	20240621	-7.70	1961	20241212	0.25	2130	-7.70	20240621	1961	0.25	20241212	2130	-7.70	20240621	1961	0.25	20241212	0.00	N	462020	100	4 억		4262	N	N	0	N	00	N
31	20241226	111354	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	-6	5	-0.30	267492	136	1.94	1982	1982	1966	2560	1381	1972	1966.85	0.10	0	5	1996	1984	1978	1966	1960	1981	1963	4	588	100	1300	1	1	4345000	85	93.62	1.02	12	0.00	21.00	1927.00	2130	20240621	-7.70	1961	20241212	0.25	2130	-7.70	20240621	1961	0.25	20241212	2130	-7.70	20240621	1961	0.25	20241212	0.00	N	462020	100	4 억		4262	N	N	0	N	00	N
32	20241226	101357	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	10	2	0.51	9910	5	0.07	1982	1982	1982	2560	1381	1972	1982.00	0.10	0	5	1996	1984	1978	1966	1960	1981	1963	4	588	100	1300	1	1	4345000	86	94.38	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.95	1961	20241212	1.07	2130	-6.95	20240621	1961	1.07	20241212	2130	-6.95	20240621	1961	1.07	20241212	0.00	N	462020	100	4 억		4262	N	N	0	N	00	N
33	20241226	091352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	10	2	0.51	9910	5	0.07	1982	1982	1982	2560	1381	1972	1982.00	0.10	0	5	1996	1984	1978	1966	1960	1981	1963	4	588	100	1300	1	1	4345000	86	94.38	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.95	1961	20241212	1.07	2130	-6.95	20240621	1961	1.07	20241212	2130	-6.95	20240621	1961	1.07	20241212	0.00	N	462020	100	4 억		4262	N	N	0	N	00	N
34	20241224	161355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	-16	5	-0.80	13937284	7026	429.99	1990	1990	1972	2580	1392	1988	1983.67	0.10	0	26	2002	1995	1983	1976	1964	1989	1970	4	592	100	1310	1	1	4345000	86	93.90	1.02	12	0.16	21.00	1927.00	2130	20240621	-7.42	1961	20241212	0.56	2130	-7.42	20240621	1961	0.56	20241212	2130	-7.42	20240621	1961	0.56	20241212	0.00	N	462020	100	4 억		4241	N	N	0	N	00	N
35	20241224	151355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	-15	5	-0.75	13016360	6559	401.41	1990	1990	1973	2580	1392	1988	1984.50	0.10	0	493	2002	1995	1983	1976	1964	1989	1970	4	592	100	1310	1	1	4345000	86	93.95	1.02	12	0.15	21.00	1927.00	2130	20240621	-7.37	1961	20241212	0.61	2130	-7.37	20240621	1961	0.61	20241212	2130	-7.37	20240621	1961	0.61	20241212	0.00	N	462020	100	4 억		4241	N	N	0	N	00	N
36	20241224	141352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	-15	5	-0.75	13016360	6559	401.41	1990	1990	1973	2580	1392	1988	1984.50	0.10	0	493	2002	1995	1983	1976	1964	1989	1970	4	592	100	1310	1	1	4345000	86	93.95	1.02	12	0.15	21.00	1927.00	2130	20240621	-7.37	1961	20241212	0.61	2130	-7.37	20240621	1961	0.61	20241212	2130	-7.37	20240621	1961	0.61	20241212	0.00	N	462020	100	4 억		4241	N	N	0	N	00	N
37	20241224	131354	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	-15	5	-0.75	13016360	6559	401.41	1990	1990	1973	2580	1392	1988	1984.50	0.10	0	493	2002	1995	1983	1976	1964	1989	1970	4	592	100	1310	1	1	4345000	86	93.95	1.02	12	0.15	21.00	1927.00	2130	20240621	-7.37	1961	20241212	0.61	2130	-7.37	20240621	1961	0.61	20241212	2130	-7.37	20240621	1961	0.61	20241212	0.00	N	462020	100	4 억		4241	N	N	0	N	00	N
38	20241224	121356	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	-15	5	-0.75	13016360	6559	401.41	1990	1990	1973	2580	1392	1988	1984.50	0.10	0	493	2002	1995	1983	1976	1964	1989	1970	4	592	100	1310	1	1	4345000	86	93.95	1.02	12	0.15	21.00	1927.00	2130	20240621	-7.37	1961	20241212	0.61	2130	-7.37	20240621	1961	0.61	20241212	2130	-7.37	20240621	1961	0.61	20241212	0.00	N	462020	100	4 억		4241	N	N	0	N	00	N
39	20241224	111355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	-15	5	-0.75	12029492	6059	370.81	1990	1990	1973	2580	1392	1988	1985.39	0.10	0	493	2002	1995	1983	1976	1964	1989	1970	4	592	100	1310	1	1	4345000	86	93.95	1.02	12	0.14	21.00	1927.00	2130	20240621	-7.37	1961	20241212	0.61	2130	-7.37	20240621	1961	0.61	20241212	2130	-7.37	20240621	1961	0.61	20241212	0.00	N	462020	100	4 억		4241	N	N	0	N	00	N
40	20241224	101353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	0	3	0.00	9949950	5005	306.30	1990	1990	1988	2580	1392	1988	1988.00	0.10	0	5	2002	1995	1983	1976	1964	1989	1970	4	592	100	1310	1	1	4345000	86	94.67	1.03	12	0.12	21.00	1927.00	2130	20240621	-6.67	1961	20241212	1.38	2130	-6.67	20240621	1961	1.38	20241212	2130	-6.67	20240621	1961	1.38	20241212	0.00	N	462020	100	4 억		4241	N	N	0	N	00	N
41	20241224	091400	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	2	2	0.10	9950	5	0.31	1990	1990	1990	2580	1392	1988	1990.00	0.10	0	5	2002	1995	1983	1976	1964	1989	1970	4	592	100	1310	1	1	4345000	86	94.76	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.57	1961	20241212	1.48	2130	-6.57	20240621	1961	1.48	20241212	2130	-6.57	20240621	1961	1.48	20241212	0.00	N	462020	100	4 억		4241	N	N	0	N	00	N
42	20241223	161344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	7	2	0.35	3230057	1634	509.03	1990	1990	1971	2575	1387	1981	1976.78	0.10	0	407	1983	1981	1979	1977	1975	1983	1979	4	594	100	1300	1	1	4345000	86	94.67	1.03	12	0.04	21.00	1927.00	2130	20240621	-6.67	1961	20241212	1.38	2130	-6.67	20240621	1961	1.38	20241212	2130	-6.67	20240621	1961	1.38	20241212	0.00	N	462020	100	4 억		4241	N	N	0	N	00	N
43	20241223	151348	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	7	2	0.35	3230057	1634	509.03	1990	1990	1971	2575	1387	1981	1976.78	0.10	0	407	1983	1981	1979	1977	1975	1983	1979	4	594	100	1300	1	1	4345000	86	94.67	1.03	12	0.04	21.00	1927.00	2130	20240621	-6.67	1961	20241212	1.38	2130	-6.67	20240621	1961	1.38	20241212	2130	-6.67	20240621	1961	1.38	20241212	0.00	N	462020	100	4 억		4241	N	N	0	N	00	N
44	20241223	141344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	7	2	0.35	3230057	1634	509.03	1990	1990	1971	2575	1387	1981	1976.78	0.10	0	407	1983	1981	1979	1977	1975	1983	1979	4	594	100	1300	1	1	4345000	86	94.67	1.03	12	0.04	21.00	1927.00	2130	20240621	-6.67	1961	20241212	1.38	2130	-6.67	20240621	1961	1.38	20241212	2130	-6.67	20240621	1961	1.38	20241212	0.00	N	462020	100	4 억		4241	N	N	0	N	00	N
45	20241223	131343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	7	2	0.35	2430881	1232	383.80	1990	1990	1971	2575	1387	1981	1973.12	0.10	0	5	1983	1981	1979	1977	1975	1983	1979	4	594	100	1300	1	1	4345000	86	94.67	1.03	12	0.03	21.00	1927.00	2130	20240621	-6.67	1961	20241212	1.38	2130	-6.67	20240621	1961	1.38	20241212	2130	-6.67	20240621	1961	1.38	20241212	0.00	N	462020	100	4 억		4241	N	N	0	N	00	N
46	20241223	121347	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	-8	5	-0.40	2379198	1206	375.70	1990	1990	1971	2575	1387	1981	1972.80	0.10	0	5	1983	1981	1979	1977	1975	1983	1979	4	594	100	1300	1	1	4345000	86	93.95	1.02	12	0.03	21.00	1927.00	2130	20240621	-7.37	1961	20241212	0.61	2130	-7.37	20240621	1961	0.61	20241212	2130	-7.37	20240621	1961	0.61	20241212	0.00	N	462020	100	4 억		4241	N	N	0	N	00	N
47	20241223	111341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	-8	5	-0.40	2379198	1206	375.70	1990	1990	1971	2575	1387	1981	1972.80	0.10	0	5	1983	1981	1979	1977	1975	1983	1979	4	594	100	1300	1	1	4345000	86	93.95	1.02	12	0.03	21.00	1927.00	2130	20240621	-7.37	1961	20241212	0.61	2130	-7.37	20240621	1961	0.61	20241212	2130	-7.37	20240621	1961	0.61	20241212	0.00	N	462020	100	4 억		4241	N	N	0	N	00	N
48	20241223	101335	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	7	2	0.35	406198	206	64.17	1990	1990	1971	2575	1387	1981	1971.83	0.10	0	5	1983	1981	1979	1977	1975	1983	1979	4	594	100	1300	1	1	4345000	86	94.67	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.67	1961	20241212	1.38	2130	-6.67	20240621	1961	1.38	20241212	2130	-6.67	20240621	1961	1.38	20241212	0.00	N	462020	100	4 억		4241	N	N	0	N	00	N
49	20241223	091341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	9	2	0.45	9950	5	1.56	1990	1990	1990	2575	1387	1981	1990.00	0.10	0	5	1983	1981	1979	1977	1975	1983	1979	4	594	100	1300	1	1	4345000	86	94.76	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.57	1961	20241212	1.48	2130	-6.57	20240621	1961	1.48	20241212	2130	-6.57	20240621	1961	1.48	20241212	0.00	N	462020	100	4 억		4241	N	N	0	N	00	N
50	20241220	161335	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	4	2	0.20	635725	321	26.68	1977	1981	1977	2570	1384	1977	1980.45	0.10	0	-11	1994	1985	1981	1972	1968	1983	1970	4	593	100	1300	1	1	4345000	86	94.33	1.03	12	0.01	21.00	1927.00	2130	20240621	-7.00	1961	20241212	1.02	2130	-7.00	20240621	1961	1.02	20241212	2130	-7.00	20240621	1961	1.02	20241212	0.00	N	462020	100	4 억		4243	N	N	0	N	00	N
51	20241220	151339	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	4	2	0.20	635725	321	26.68	1977	1981	1977	2570	1384	1977	1980.45	0.10	0	-11	1994	1985	1981	1972	1968	1983	1970	4	593	100	1300	1	1	4345000	86	94.33	1.03	12	0.01	21.00	1927.00	2130	20240621	-7.00	1961	20241212	1.02	2130	-7.00	20240621	1961	1.02	20241212	2130	-7.00	20240621	1961	1.02	20241212	0.00	N	462020	100	4 억		4243	N	N	0	N	00	N
52	20241220	141336	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	4	2	0.20	136513	69	5.74	1977	1981	1977	2570	1384	1977	1978.45	0.10	0	-11	1994	1985	1981	1972	1968	1983	1970	4	593	100	1300	1	1	4345000	86	94.33	1.03	12	0.00	21.00	1927.00	2130	20240621	-7.00	1961	20241212	1.02	2130	-7.00	20240621	1961	1.02	20241212	2130	-7.00	20240621	1961	1.02	20241212	0.00	N	462020	100	4 억		4243	N	N	0	N	00	N
53	20241220	131336	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	4	2	0.20	112769	57	4.74	1977	1981	1977	2570	1384	1977	1978.40	0.10	0	-11	1994	1985	1981	1972	1968	1983	1970	4	593	100	1300	1	1	4345000	86	94.33	1.03	12	0.00	21.00	1927.00	2130	20240621	-7.00	1961	20241212	1.02	2130	-7.00	20240621	1961	1.02	20241212	2130	-7.00	20240621	1961	1.02	20241212	0.00	N	462020	100	4 억		4243	N	N	0	N	00	N
54	20241220	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	4	2	0.20	112769	57	4.74	1977	1981	1977	2570	1384	1977	1978.40	0.10	0	-11	1994	1985	1981	1972	1968	1983	1970	4	593	100	1300	1	1	4345000	86	94.33	1.03	12	0.00	21.00	1927.00	2130	20240621	-7.00	1961	20241212	1.02	2130	-7.00	20240621	1961	1.02	20241212	2130	-7.00	20240621	1961	1.02	20241212	0.00	N	462020	100	4 억		4243	N	N	0	N	00	N
55	20241220	111333	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	0	3	0.00	73149	37	3.08	1977	1977	1977	2570	1384	1977	1977.00	0.10	0	-11	1994	1985	1981	1972	1968	1983	1970	4	593	100	1300	1	1	4345000	86	94.14	1.03	12	0.00	21.00	1927.00	2130	20240621	-7.18	1961	20241212	0.82	2130	-7.18	20240621	1961	0.82	20241212	2130	-7.18	20240621	1961	0.82	20241212	0.00	N	462020	100	4 억		4243	N	N	0	N	00	N
56	20241220	101335	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	0	3	0.00	73149	37	3.08	1977	1977	1977	2570	1384	1977	1977.00	0.10	0	-11	1994	1985	1981	1972	1968	1983	1970	4	593	100	1300	1	1	4345000	86	94.14	1.03	12	0.00	21.00	1927.00	2130	20240621	-7.18	1961	20241212	0.82	2130	-7.18	20240621	1961	0.82	20241212	2130	-7.18	20240621	1961	0.82	20241212	0.00	N	462020	100	4 억		4243	N	N	0	N	00	N
57	20241220	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	0	3	0.00	31632	16	1.33	1977	1977	1977	2570	1384	1977	1977.00	0.10	0	-11	1994	1985	1981	1972	1968	1983	1970	4	593	100	1300	1	1	4345000	86	94.14	1.03	12	0.00	21.00	1927.00	2130	20240621	-7.18	1961	20241212	0.82	2130	-7.18	20240621	1961	0.82	20241212	2130	-7.18	20240621	1961	0.82	20241212	0.00	N	462020	100	4 억		4243	N	N	0	N	00	N
58	20241219	161329	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	-14	5	-0.70	2378609	1203	1972.13	1990	1990	1977	2585	1394	1991	1977.23	0.10	0	70	1999	1995	1993	1989	1987	1994	1988	4	594	100	1310	1	1	4345000	86	94.14	1.03	12	0.03	21.00	1927.00	2130	20240621	-7.18	1961	20241212	0.82	2130	-7.18	20240621	1961	0.82	20241212	2130	-7.18	20240621	1961	0.82	20241212	0.00	N	462020	100	4 억		4178	N	N	0	N	00	N
59	20241219	151329	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-1	5	-0.05	2254058	1140	1868.85	1990	1990	1977	2585	1394	1991	1977.24	0.10	0	133	1999	1995	1993	1989	1987	1994	1988	4	594	100	1310	1	1	4345000	86	94.76	1.03	12	0.03	21.00	1927.00	2130	20240621	-6.57	1961	20241212	1.48	2130	-6.57	20240621	1961	1.48	20241212	2130	-6.57	20240621	1961	1.48	20241212	0.00	N	462020	100	4 억		4178	N	N	0	N	00	N
60	20241219	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-1	5	-0.05	2254058	1140	1868.85	1990	1990	1977	2585	1394	1991	1977.24	0.10	0	133	1999	1995	1993	1989	1987	1994	1988	4	594	100	1310	1	1	4345000	86	94.76	1.03	12	0.03	21.00	1927.00	2130	20240621	-6.57	1961	20241212	1.48	2130	-6.57	20240621	1961	1.48	20241212	2130	-6.57	20240621	1961	1.48	20241212	0.00	N	462020	100	4 억		4178	N	N	0	N	00	N
61	20241219	131330	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-1	5	-0.05	2254058	1140	1868.85	1990	1990	1977	2585	1394	1991	1977.24	0.10	0	133	1999	1995	1993	1989	1987	1994	1988	4	594	100	1310	1	1	4345000	86	94.76	1.03	12	0.03	21.00	1927.00	2130	20240621	-6.57	1961	20241212	1.48	2130	-6.57	20240621	1961	1.48	20241212	2130	-6.57	20240621	1961	1.48	20241212	0.00	N	462020	100	4 억		4178	N	N	0	N	00	N
62	20241219	121332	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-1	5	-0.05	9950	5	8.20	1990	1990	1990	2585	1394	1991	1990.00	0.10	0	5	1999	1995	1993	1989	1987	1994	1988	4	594	100	1310	1	1	4345000	86	94.76	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.57	1961	20241212	1.48	2130	-6.57	20240621	1961	1.48	20241212	2130	-6.57	20240621	1961	1.48	20241212	0.00	N	462020	100	4 억		4178	N	N	0	N	00	N
63	20241219	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-1	5	-0.05	9950	5	8.20	1990	1990	1990	2585	1394	1991	1990.00	0.10	0	5	1999	1995	1993	1989	1987	1994	1988	4	594	100	1310	1	1	4345000	86	94.76	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.57	1961	20241212	1.48	2130	-6.57	20240621	1961	1.48	20241212	2130	-6.57	20240621	1961	1.48	20241212	0.00	N	462020	100	4 억		4178	N	N	0	N	00	N
64	20241219	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	0	3	0.00	0	0	0.00	0	0	0	2585	1394	1991	0.00	0.10	0	0	1999	1995	1993	1989	1987	1994	1988	4	594	100	1310	1	1	4345000	87	94.81	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.53	1961	20241212	1.53	2130	-6.53	20240621	1961	1.53	20241212	2130	-6.53	20240621	1961	1.53	20241212	0.00	N	462020	100	4 억		4178	N	N	0	N	00	N
65	20241219	091332	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	0	3	0.00	0	0	0.00	0	0	0	2585	1394	1991	0.00	0.10	0	0	1999	1995	1993	1989	1987	1994	1988	4	594	100	1310	1	1	4345000	87	94.81	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.53	1961	20241212	1.53	2130	-6.53	20240621	1961	1.53	20241212	2130	-6.53	20240621	1961	1.53	20241212	0.00	N	462020	100	4 억		4178	N	N	0	N	00	N
66	20241218	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	-6	5	-0.30	121457	61	0.80	1997	1997	1991	2595	1398	1997	1991.10	0.10	0	-60	2016	2006	1990	1980	1964	1998	1972	4	598	100	1310	1	1	4345000	87	94.81	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.53	1961	20241212	1.53	2130	-6.53	20240621	1961	1.53	20241212	2130	-6.53	20240621	1961	1.53	20241212	0.00	N	462020	100	4 억		4238	N	N	0	N	00	N
67	20241218	151330	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	1997	1	0.01	1997	1997	1997	2595	1398	1997	1997.00	0.10	0	0	2016	2006	1990	1980	1964	1998	1972	4	598	100	1310	1	1	4345000	87	95.10	1.04	12	0.00	21.00	1927.00	2130	20240621	-6.24	1961	20241212	1.84	2130	-6.24	20240621	1961	1.84	20241212	2130	-6.24	20240621	1961	1.84	20241212	0.00	N	462020	100	4 억		4238	N	N	0	N	00	N
68	20241218	141320	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	0.10	0	0	2016	2006	1990	1980	1964	1998	1972	4	598	100	1310	1	1	4345000	87	95.10	1.04	12	0.00	21.00	1927.00	2130	20240621	-6.24	1961	20241212	1.84	2130	-6.24	20240621	1961	1.84	20241212	2130	-6.24	20240621	1961	1.84	20241212	0.00	N	462020	100	4 억		4238	N	N	0	N	00	N
69	20241218	131329	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	0.10	0	0	2016	2006	1990	1980	1964	1998	1972	4	598	100	1310	1	1	4345000	87	95.10	1.04	12	0.00	21.00	1927.00	2130	20240621	-6.24	1961	20241212	1.84	2130	-6.24	20240621	1961	1.84	20241212	2130	-6.24	20240621	1961	1.84	20241212	0.00	N	462020	100	4 억		4238	N	N	0	N	00	N
70	20241218	121320	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	0.10	0	0	2016	2006	1990	1980	1964	1998	1972	4	598	100	1310	1	1	4345000	87	95.10	1.04	12	0.00	21.00	1927.00	2130	20240621	-6.24	1961	20241212	1.84	2130	-6.24	20240621	1961	1.84	20241212	2130	-6.24	20240621	1961	1.84	20241212	0.00	N	462020	100	4 억		4238	N	N	0	N	00	N
71	20241218	111320	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	0.10	0	0	2016	2006	1990	1980	1964	1998	1972	4	598	100	1310	1	1	4345000	87	95.10	1.04	12	0.00	21.00	1927.00	2130	20240621	-6.24	1961	20241212	1.84	2130	-6.24	20240621	1961	1.84	20241212	2130	-6.24	20240621	1961	1.84	20241212	0.00	N	462020	100	4 억		4238	N	N	0	N	00	N
72	20241218	101328	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	0.10	0	0	2016	2006	1990	1980	1964	1998	1972	4	598	100	1310	1	1	4345000	87	95.10	1.04	12	0.00	21.00	1927.00	2130	20240621	-6.24	1961	20241212	1.84	2130	-6.24	20240621	1961	1.84	20241212	2130	-6.24	20240621	1961	1.84	20241212	0.00	N	462020	100	4 억		4238	N	N	0	N	00	N
73	20241218	091332	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	0.10	0	0	2016	2006	1990	1980	1964	1998	1972	4	598	100	1310	1	1	4345000	87	95.10	1.04	12	0.00	21.00	1927.00	2130	20240621	-6.24	1961	20241212	1.84	2130	-6.24	20240621	1961	1.84	20241212	2130	-6.24	20240621	1961	1.84	20241212	0.00	N	462020	100	4 억		4238	N	N	0	N	00	N
74	20241217	161323	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	2	2	0.10	15312093	7670	90.30	2000	2000	1974	2590	1397	1995	1996.36	0.10	0	-31	1998	1996	1993	1991	1988	1997	1992	4	595	100	1310	1	1	4345000	87	95.10	1.04	12	0.18	21.00	1927.00	2130	20240621	-6.24	1961	20241212	1.84	2130	-6.24	20240621	1961	1.84	20241212	2130	-6.24	20240621	1961	1.84	20241212	0.00	N	462020	100	4 억		4205	N	N	0	N	00	N
75	20241217	151327	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	2	2	0.10	14912693	7470	87.94	2000	2000	1974	2590	1397	1995	1996.34	0.10	0	-31	1998	1996	1993	1991	1988	1997	1992	4	595	100	1310	1	1	4345000	87	95.10	1.04	12	0.17	21.00	1927.00	2130	20240621	-6.24	1961	20241212	1.84	2130	-6.24	20240621	1961	1.84	20241212	2130	-6.24	20240621	1961	1.84	20241212	0.00	N	462020	100	4 억		4205	N	N	0	N	00	N
76	20241217	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	1	2	0.05	4927693	2470	29.08	2000	2000	1974	2590	1397	1995	1995.02	0.10	0	-31	1998	1996	1993	1991	1988	1997	1992	4	595	100	1310	1	1	4345000	87	95.05	1.04	12	0.06	21.00	1927.00	2130	20240621	-6.29	1961	20241212	1.78	2130	-6.29	20240621	1961	1.78	20241212	2130	-6.29	20240621	1961	1.78	20241212	0.00	N	462020	100	4 억		4205	N	N	0	N	00	N
77	20241217	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	392062	198	2.33	2000	2000	1974	2590	1397	1995	1980.11	0.10	0	-64	1998	1996	1993	1991	1988	1997	1992	4	595	100	1310	1	1	4345000	87	95.00	1.04	12	0.00	21.00	1927.00	2130	20240621	-6.34	1961	20241212	1.73	2130	-6.34	20240621	1961	1.73	20241212	2130	-6.34	20240621	1961	1.73	20241212	0.00	N	462020	100	4 억		4205	N	N	0	N	00	N
78	20241217	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	392062	198	2.33	2000	2000	1974	2590	1397	1995	1980.11	0.10	0	-64	1998	1996	1993	1991	1988	1997	1992	4	595	100	1310	1	1	4345000	87	95.00	1.04	12	0.00	21.00	1927.00	2130	20240621	-6.34	1961	20241212	1.73	2130	-6.34	20240621	1961	1.73	20241212	2130	-6.34	20240621	1961	1.73	20241212	0.00	N	462020	100	4 억		4205	N	N	0	N	00	N
79	20241217	111302	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	2	2	0.10	144717	73	0.86	2000	2000	1980	2590	1397	1995	1982.42	0.10	0	-64	1998	1996	1993	1991	1988	1997	1992	4	595	100	1310	1	1	4345000	87	95.10	1.04	12	0.00	21.00	1927.00	2130	20240621	-6.24	1961	20241212	1.84	2130	-6.24	20240621	1961	1.84	20241212	2130	-6.24	20240621	1961	1.84	20241212	0.00	N	462020	100	4 억		4205	N	N	0	N	00	N
80	20241217	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-15	5	-0.75	142720	72	0.85	2000	2000	1980	2590	1397	1995	1982.22	0.10	0	-64	1998	1996	1993	1991	1988	1997	1992	4	595	100	1310	1	1	4345000	86	94.29	1.03	12	0.00	21.00	1927.00	2130	20240621	-7.04	1961	20241212	0.97	2130	-7.04	20240621	1961	0.97	20241212	2130	-7.04	20240621	1961	0.97	20241212	0.00	N	462020	100	4 억		4205	N	N	0	N	00	N
81	20241217	091325	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	0.10	0	0	1998	1996	1993	1991	1988	1997	1992	4	595	100	1310	1	1	4345000	87	95.00	1.04	12	0.00	21.00	1927.00	2130	20240621	-6.34	1961	20241212	1.73	2130	-6.34	20240621	1961	1.73	20241212	2130	-6.34	20240621	1961	1.73	20241212	0.00	N	462020	100	4 억		4205	N	N	0	N	00	N
82	20241216	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	16906387	8494	134.04	1990	1995	1990	2590	1397	1995	1990.39	0.10	0	5	2014	2004	1985	1975	1956	2009	1980	4	595	100	1310	1	1	4345000	87	95.00	1.04	12	0.20	21.00	1927.00	2130	20240621	-6.34	1960	20231207	1.79	2130	-6.34	20240621	1961	1.73	20241212	2130	-6.34	20240621	1961	1.73	20241212	0.00	N	462020	100	4 억		4205	N	N	0	N	00	N
83	20241216	151325	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	16906387	8494	134.04	1990	1995	1990	2590	1397	1995	1990.39	0.10	0	5	2014	2004	1985	1975	1956	2009	1980	4	595	100	1310	1	1	4345000	87	95.00	1.04	12	0.20	21.00	1927.00	2130	20240621	-6.34	1960	20231207	1.79	2130	-6.34	20240621	1961	1.73	20241212	2130	-6.34	20240621	1961	1.73	20241212	0.00	N	462020	100	4 억		4205	N	N	0	N	00	N
84	20241216	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-5	5	-0.25	16870489	8476	133.75	1990	1995	1990	2590	1397	1995	1990.38	0.10	0	5	2014	2004	1985	1975	1956	2009	1980	4	595	100	1310	1	1	4345000	86	94.76	1.03	12	0.20	21.00	1927.00	2130	20240621	-6.57	1960	20231207	1.53	2130	-6.57	20240621	1961	1.48	20241212	2130	-6.57	20240621	1961	1.48	20241212	0.00	N	462020	100	4 억		4205	N	N	0	N	00	N
85	20241216	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	12890489	6476	102.19	1990	1995	1990	2590	1397	1995	1990.50	0.10	0	5	2014	2004	1985	1975	1956	2009	1980	4	595	100	1310	1	1	4345000	87	95.00	1.04	12	0.15	21.00	1927.00	2130	20240621	-6.34	1960	20231207	1.79	2130	-6.34	20240621	1961	1.73	20241212	2130	-6.34	20240621	1961	1.73	20241212	0.00	N	462020	100	4 억		4205	N	N	0	N	00	N
86	20241216	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-5	5	-0.25	11547970	5803	91.57	1990	1990	1990	2590	1397	1995	1990.00	0.10	0	5	2014	2004	1985	1975	1956	2009	1980	4	595	100	1310	1	1	4345000	86	94.76	1.03	12	0.13	21.00	1927.00	2130	20240621	-6.57	1960	20231207	1.53	2130	-6.57	20240621	1961	1.48	20241212	2130	-6.57	20240621	1961	1.48	20241212	0.00	N	462020	100	4 억		4205	N	N	0	N	00	N
87	20241216	111322	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	0.10	0	0	2014	2004	1985	1975	1956	2009	1980	4	595	100	1310	1	1	4345000	87	95.00	1.04	12	0.00	21.00	1927.00	2130	20240621	-6.34	1960	20231207	1.79	2130	-6.34	20240621	1961	1.73	20241212	2130	-6.34	20240621	1961	1.73	20241212	0.00	N	462020	100	4 억		4205	N	N	0	N	00	N
88	20241216	101323	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	0.10	0	0	2014	2004	1985	1975	1956	2009	1980	4	595	100	1310	1	1	4345000	87	95.00	1.04	12	0.00	21.00	1927.00	2130	20240621	-6.34	1960	20231207	1.79	2130	-6.34	20240621	1961	1.73	20241212	2130	-6.34	20240621	1961	1.73	20241212	0.00	N	462020	100	4 억		4205	N	N	0	N	00	N
89	20241216	091324	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	0.10	0	0	2014	2004	1985	1975	1956	2009	1980	4	595	100	1310	1	1	4345000	87	95.00	1.04	12	0.00	21.00	1927.00	2130	20240621	-6.34	1960	20231207	1.79	2130	-6.34	20240621	1961	1.73	20241212	2130	-6.34	20240621	1961	1.73	20241212	0.00	N	462020	100	4 억		4205	N	N	0	N	00	N
90	20241213	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	12491370	6337	35.68	1985	1995	1966	2590	1397	1995	1971.18	0.10	0	-1494	2017	2005	1983	1971	1949	2012	1978	4	595	100	1310	1	1	4345000	87	95.00	1.04	12	0.15	21.00	1927.00	2130	20240621	-6.34	1960	20231207	1.79	2130	-6.34	20240621	1961	1.73	20241212	2130	-6.34	20240621	1961	1.73	20241212	0.00	N	462020	100	4 억		4250	N	N	0	N	00	N
91	20241213	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	-29	5	-1.45	10022780	5087	28.64	1985	1995	1966	2590	1397	1995	1970.27	0.10	0	-1439	2017	2005	1983	1971	1949	2012	1978	4	595	100	1310	1	1	4345000	85	93.62	1.02	12	0.12	21.00	1927.00	2130	20240621	-7.70	1960	20231207	0.31	2130	-7.70	20240621	1961	0.25	20241212	2130	-7.70	20240621	1961	0.25	20241212	0.00	N	462020	100	4 억		4250	N	N	0	N	00	N
92	20241213	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	-18	5	-0.90	2344546	1185	6.67	1985	1995	1977	2590	1397	1995	1978.52	0.10	0	-1182	2017	2005	1983	1971	1949	2012	1978	4	595	100	1310	1	1	4345000	86	94.14	1.03	12	0.03	21.00	1927.00	2130	20240621	-7.18	1960	20231207	0.87	2130	-7.18	20240621	1961	0.82	20241212	2130	-7.18	20240621	1961	0.82	20241212	0.00	N	462020	100	4 억		4250	N	N	0	N	00	N
93	20241213	131320	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	-18	5	-0.90	1779123	899	5.06	1985	1995	1977	2590	1397	1995	1979.00	0.10	0	-896	2017	2005	1983	1971	1949	2012	1978	4	595	100	1310	1	1	4345000	86	94.14	1.03	12	0.02	21.00	1927.00	2130	20240621	-7.18	1960	20231207	0.87	2130	-7.18	20240621	1961	0.82	20241212	2130	-7.18	20240621	1961	0.82	20241212	0.00	N	462020	100	4 억		4250	N	N	0	N	00	N
94	20241213	121320	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	-17	5	-0.85	1207490	610	3.43	1985	1985	1978	2590	1397	1995	1979.49	0.10	0	-610	2017	2005	1983	1971	1949	2012	1978	4	595	100	1310	1	1	4345000	86	94.19	1.03	12	0.01	21.00	1927.00	2130	20240621	-7.14	1960	20231207	0.92	2130	-7.14	20240621	1961	0.87	20241212	2130	-7.14	20240621	1961	0.87	20241212	0.00	N	462020	100	4 억		4250	N	N	0	N	00	N
95	20241213	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	-17	5	-0.85	653650	330	1.86	1985	1985	1978	2590	1397	1995	1980.76	0.10	0	-330	2017	2005	1983	1971	1949	2012	1978	4	595	100	1310	1	1	4345000	86	94.19	1.03	12	0.01	21.00	1927.00	2130	20240621	-7.14	1960	20231207	0.92	2130	-7.14	20240621	1961	0.87	20241212	2130	-7.14	20240621	1961	0.87	20241212	0.00	N	462020	100	4 억		4250	N	N	0	N	00	N
96	20241213	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-10	5	-0.50	99250	50	0.28	1985	1985	1985	2590	1397	1995	1985.00	0.10	0	-50	2017	2005	1983	1971	1949	2012	1978	4	595	100	1310	1	1	4345000	86	94.52	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.81	1960	20231207	1.28	2130	-6.81	20240621	1961	1.22	20241212	2130	-6.81	20240621	1961	1.22	20241212	0.00	N	462020	100	4 억		4250	N	N	0	N	00	N
97	20241213	091311	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	0.10	0	0	2017	2005	1983	1971	1949	2012	1978	4	595	100	1310	1	1	4345000	87	95.00	1.04	12	0.00	21.00	1927.00	2130	20240621	-6.34	1960	20231207	1.79	2130	-6.34	20240621	1961	1.73	20241212	2130	-6.34	20240621	1961	1.73	20241212	0.00	N	462020	100	4 억		4250	N	N	0	N	00	N
98	20241212	161316	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1995	8	2	0.40	35147479	17762	2631.41	1961	1995	1961	2580	1391	1987	1978.80	0.14	0	6655	2010	1998	1988	1976	1966	1993	1971	4	593	100	1310	1	1	4345000	87	95.00	1.04	12	0.41	21.00	1927.00	2130	20240621	-6.34	1960	20231207	1.79	2130	-6.34	20240621	1961	1.73	20241212	2130	-6.34	20240621	1961	1.73	20241212	0.00	N	462020	100	4 억		5904	N	N	0	N	00	N
99	20241212	151311	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1995	8	2	0.40	35147479	17762	2631.41	1961	1995	1961	2580	1391	1987	1978.80	0.14	0	6655	2010	1998	1988	1976	1966	1993	1971	4	593	100	1310	1	1	4345000	87	95.00	1.04	12	0.41	21.00	1927.00	2130	20240621	-6.34	1960	20231207	1.79	2130	-6.34	20240621	1961	1.73	20241212	2130	-6.34	20240621	1961	1.73	20241212	0.00	N	462020	100	4 억		5904	N	N	0	N	00	N
100	20241212	141308	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1995	8	2	0.40	31504741	15936	2360.89	1961	1995	1961	2580	1391	1987	1976.95	0.14	0	5076	2010	1998	1988	1976	1966	1993	1971	4	593	100	1310	1	1	4345000	87	95.00	1.04	12	0.37	21.00	1927.00	2130	20240621	-6.34	1960	20231207	1.79	2130	-6.34	20240621	1961	1.73	20241212	2130	-6.34	20240621	1961	1.73	20241212	0.00	N	462020	100	4 억		5904	N	N	0	N	00	N
101	20241212	131257	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1995	8	2	0.40	27006275	13681	2026.81	1961	1995	1961	2580	1391	1987	1974.00	0.14	0	3204	2010	1998	1988	1976	1966	1993	1971	4	593	100	1310	1	1	4345000	87	95.00	1.04	12	0.31	21.00	1927.00	2130	20240621	-6.34	1960	20231207	1.79	2130	-6.34	20240621	1961	1.73	20241212	2130	-6.34	20240621	1961	1.73	20241212	0.00	N	462020	100	4 억		5904	N	N	0	N	00	N
102	20241212	121250	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1986	-1	5	-0.05	23900153	12123	1796.00	1961	1995	1961	2580	1391	1987	1971.47	0.14	0	2259	2010	1998	1988	1976	1966	1993	1971	4	593	100	1310	1	1	4345000	86	94.57	1.03	12	0.28	21.00	1927.00	2130	20240621	-6.76	1960	20231207	1.33	2130	-6.76	20240621	1961	1.27	20241212	2130	-6.76	20240621	1961	1.27	20241212	0.00	N	462020	100	4 억		5904	N	N	0	N	00	N
103	20241212	111300	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1981	-6	5	-0.30	19427327	9877	1463.26	1961	1991	1961	2580	1391	1987	1966.93	0.14	0	337	2010	1998	1988	1976	1966	1993	1971	4	593	100	1310	1	1	4345000	86	94.33	1.03	12	0.23	21.00	1927.00	2130	20240621	-7.00	1960	20231207	1.07	2130	-7.00	20240621	1961	1.02	20241212	2130	-7.00	20240621	1961	1.02	20241212	0.00	N	462020	100	4 억		5904	N	N	0	N	00	N
104	20241212	101301	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1987	0	3	0.00	15809590	8058	1193.78	1961	1987	1961	2580	1391	1987	1961.97	0.14	0	-941	2010	1998	1988	1976	1966	1993	1971	4	593	100	1310	1	1	4345000	86	94.62	1.03	12	0.19	21.00	1927.00	2130	20240621	-6.71	1960	20231207	1.38	2130	-6.71	20240621	1961	1.33	20241212	2130	-6.71	20240621	1961	1.33	20241212	0.00	N	462020	100	4 억		5904	N	N	0	N	00	N
105	20241212	091310	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1961	-26	5	-1.31	15209516	7756	1149.04	1961	1961	1961	2580	1391	1987	1961.00	0.14	0	-1141	2010	1998	1988	1976	1966	1993	1971	4	593	100	1310	1	1	4345000	85	93.38	1.02	12	0.18	21.00	1927.00	2130	20240621	-7.93	1960	20231207	0.05	2130	-7.93	20240621	1961	0.00	20241212	2130	-7.93	20240621	1961	0.00	20241212	0.00	N	462020	100	4 억		5904	N	N	0	N	00	N
106	20241211	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-12	5	-0.60	1342087	675	3.95	1999	2000	1978	2595	1400	1999	1988.28	0.14	0	-478	2013	2005	1992	1984	1971	1999	1978	4	596	100	1310	1	1	4345000	86	94.62	1.03	12	0.02	21.00	1927.00	2130	20240621	-6.71	1960	20231207	1.38	2130	-6.71	20240621	1969	0.91	20241209	2130	-6.71	20240621	1962	1.27	20231213	0.00	N	462020	100	4 억		5906	N	N	0	N	00	N
107	20241211	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-12	5	-0.60	1336126	672	3.94	1999	2000	1978	2595	1400	1999	1988.28	0.14	0	-478	2013	2005	1992	1984	1971	1999	1978	4	596	100	1310	1	1	4345000	86	94.62	1.03	12	0.02	21.00	1927.00	2130	20240621	-6.71	1960	20231207	1.38	2130	-6.71	20240621	1969	0.91	20241209	2130	-6.71	20240621	1962	1.27	20231213	0.00	N	462020	100	4 억		5906	N	N	0	N	00	N
108	20241211	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-14	5	-0.70	881138	443	2.59	1999	2000	1978	2595	1400	1999	1989.02	0.14	0	-249	2013	2005	1992	1984	1971	1999	1978	4	596	100	1310	1	1	4345000	86	94.52	1.03	12	0.01	21.00	1927.00	2130	20240621	-6.81	1960	20231207	1.28	2130	-6.81	20240621	1969	0.81	20241209	2130	-6.81	20240621	1962	1.17	20231213	0.00	N	462020	100	4 억		5906	N	N	0	N	00	N
109	20241211	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	390819	196	1.15	1999	2000	1978	2595	1400	1999	1993.97	0.14	0	-2	2013	2005	1992	1984	1971	1999	1978	4	596	100	1310	1	1	4345000	87	95.19	1.04	12	0.00	21.00	1927.00	2130	20240621	-6.15	1960	20231207	1.99	2130	-6.15	20240621	1969	1.52	20241209	2130	-6.15	20240621	1962	1.89	20231213	0.00	N	462020	100	4 억		5906	N	N	0	N	00	N
110	20241211	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	390819	196	1.15	1999	2000	1978	2595	1400	1999	1993.97	0.14	0	-2	2013	2005	1992	1984	1971	1999	1978	4	596	100	1310	1	1	4345000	87	95.19	1.04	12	0.00	21.00	1927.00	2130	20240621	-6.15	1960	20231207	1.99	2130	-6.15	20240621	1969	1.52	20241209	2130	-6.15	20240621	1962	1.89	20231213	0.00	N	462020	100	4 억		5906	N	N	0	N	00	N
111	20241211	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	390819	196	1.15	1999	2000	1978	2595	1400	1999	1993.97	0.14	0	-2	2013	2005	1992	1984	1971	1999	1978	4	596	100	1310	1	1	4345000	87	95.19	1.04	12	0.00	21.00	1927.00	2130	20240621	-6.15	1960	20231207	1.99	2130	-6.15	20240621	1969	1.52	20241209	2130	-6.15	20240621	1962	1.89	20231213	0.00	N	462020	100	4 억		5906	N	N	0	N	00	N
112	20241211	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	176926	89	0.52	1999	2000	1978	2595	1400	1999	1987.93	0.14	0	-2	2013	2005	1992	1984	1971	1999	1978	4	596	100	1310	5	1	4345000	87	95.24	1.04	12	0.00	21.00	1927.00	2130	20240621	-6.10	1960	20231207	2.04	2130	-6.10	20240621	1969	1.57	20241209	2130	-6.10	20240621	1962	1.94	20231213	0.00	N	462020	100	4 억		5906	N	N	0	N	00	N
113	20241211	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	0	0	0.00	0	0	0	2595	1400	1999	0.00	0.14	0	0	2013	2005	1992	1984	1971	1999	1978	4	596	100	1310	1	1	4345000	87	95.19	1.04	12	0.00	21.00	1927.00	2130	20240621	-6.15	1960	20231207	1.99	2130	-6.15	20240621	1969	1.52	20241209	2130	-6.15	20240621	1962	1.89	20231213	0.00	N	462020	100	4 억		5906	N	N	0	N	00	N
114	20241210	161300	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	34011359	17076	74.86	2000	2000	1979	2600	1400	2000	1991.76	0.17	0	-1514	2020	2009	1989	1978	1958	2015	1984	4	600	100	1320	1	1	4345000	87	95.19	1.04	12	0.39	21.00	1927.00	2130	20240621	-6.15	1960	20231207	1.99	2130	-6.15	20240621	1969	1.52	20241209	2130	-6.15	20240621	1962	1.89	20231213	0.00	N	462020	100	4 억		7200	N	N	0	N	00	N
115	20241210	151302	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-13	5	-0.65	32328710	16229	71.15	2000	2000	1979	2600	1400	2000	1992.03	0.17	0	-1532	2020	2009	1989	1978	1958	2015	1984	4	600	100	1320	1	1	4345000	86	94.62	1.03	12	0.37	21.00	1927.00	2130	20240621	-6.71	1960	20231207	1.38	2130	-6.71	20240621	1969	0.91	20241209	2130	-6.71	20240621	1962	1.27	20231213	0.00	N	462020	100	4 억		7200	N	N	0	N	00	N
116	20241210	141302	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-2	5	-0.10	28807488	14466	63.42	2000	2000	1979	2600	1400	2000	1991.39	0.17	0	-1033	2020	2009	1989	1978	1958	2015	1984	4	600	100	1320	1	1	4345000	87	95.14	1.04	12	0.33	21.00	1927.00	2130	20240621	-6.20	1960	20231207	1.94	2130	-6.20	20240621	1969	1.47	20241209	2130	-6.20	20240621	1962	1.83	20231213	0.00	N	462020	100	4 억		7200	N	N	0	N	00	N
117	20241210	131304	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	15575305	7798	34.19	2000	2000	1980	2600	1400	2000	1997.35	0.17	0	-1036	2020	2009	1989	1978	1958	2015	1984	4	600	100	1320	1	1	4345000	87	95.19	1.04	12	0.18	21.00	1927.00	2130	20240621	-6.15	1960	20231207	1.99	2130	-6.15	20240621	1969	1.52	20241209	2130	-6.15	20240621	1962	1.89	20231213	0.00	N	462020	100	4 억		7200	N	N	0	N	00	N
118	20241210	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	12117403	6068	26.60	2000	2000	1980	2600	1400	2000	1996.94	0.17	0	-777	2020	2009	1989	1978	1958	2015	1984	4	600	100	1320	1	1	4345000	87	95.19	1.04	12	0.14	21.00	1927.00	2130	20240621	-6.15	1960	20231207	1.99	2130	-6.15	20240621	1969	1.52	20241209	2130	-6.15	20240621	1962	1.89	20231213	0.00	N	462020	100	4 억		7200	N	N	0	N	00	N
119	20241210	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	8864942	4441	19.47	2000	2000	1980	2600	1400	2000	1996.16	0.17	0	-258	2020	2009	1989	1978	1958	2015	1984	4	600	100	1320	1	1	4345000	87	95.19	1.04	12	0.10	21.00	1927.00	2130	20240621	-6.15	1960	20231207	1.99	2130	-6.15	20240621	1969	1.52	20241209	2130	-6.15	20240621	1962	1.89	20231213	0.00	N	462020	100	4 억		7200	N	N	0	N	00	N
120	20241210	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	5615342	2816	12.35	2000	2000	1980	2600	1400	2000	1994.08	0.17	0	142	2020	2009	1989	1978	1958	2015	1984	4	600	100	1320	5	1	4345000	87	95.24	1.04	12	0.06	21.00	1927.00	2130	20240621	-6.10	1960	20231207	2.04	2130	-6.10	20240621	1969	1.57	20241209	2130	-6.10	20240621	1962	1.94	20231213	0.00	N	462020	100	4 억		7200	N	N	0	N	00	N
121	20241210	091310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	762000	381	1.67	2000	2000	2000	2600	1400	2000	2000.00	0.17	0	0	2020	2009	1989	1978	1958	2015	1984	4	600	100	1320	5	1	4345000	87	95.24	1.04	12	0.01	21.00	1927.00	2130	20240621	-6.10	1960	20231207	2.04	2130	-6.10	20240621	1969	1.57	20241209	2130	-6.10	20240621	1962	1.94	20231213	0.00	N	462020	100	4 억		7200	N	N	0	N	00	N
122	20241209	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	45230217	22810	148.67	1997	2000	1969	2595	1399	1998	1982.91	0.18	0	8471	2009	2003	1994	1988	1979	1999	1984	4	597	100	1310	5	1	4345000	87	95.24	1.04	12	0.52	21.00	1927.00	2130	20240621	-6.10	1960	20231207	2.04	2130	-6.10	20240621	1969	1.57	20241209	2130	-6.10	20240621	1962	1.94	20231213	0.00	N	462020	100	4 억		7803	N	N	0	N	00	N
123	20241209	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	44084217	22237	144.93	1997	2000	1969	2595	1399	1998	1982.47	0.18	0	7614	2009	2003	1994	1988	1979	1999	1984	4	597	100	1310	5	1	4345000	87	95.24	1.04	12	0.51	21.00	1927.00	2130	20240621	-6.10	1960	20231207	2.04	2130	-6.10	20240621	1969	1.57	20241209	2130	-6.10	20240621	1962	1.94	20231213	0.00	N	462020	100	4 억		7803	N	N	0	N	00	N
124	20241209	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-4	5	-0.20	24374712	12365	80.59	1997	1997	1969	2595	1399	1998	1971.27	0.18	0	-916	2009	2003	1994	1988	1979	1999	1984	4	597	100	1310	1	1	4345000	87	94.95	1.03	12	0.28	21.00	1927.00	2130	20240621	-6.38	1960	20231207	1.73	2130	-6.38	20240621	1969	1.27	20241209	2130	-6.38	20240621	1962	1.63	20231213	0.00	N	462020	100	4 억		7803	N	N	0	N	00	N
125	20241209	131302	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	-27	5	-1.35	9949265	5044	32.87	1997	1997	1969	2595	1399	1998	1972.50	0.18	0	-686	2009	2003	1994	1988	1979	1999	1984	4	597	100	1310	1	1	4345000	86	93.86	1.02	12	0.12	21.00	1927.00	2130	20240621	-7.46	1960	20231207	0.56	2130	-7.46	20240621	1969	0.10	20241209	2130	-7.46	20240621	1962	0.46	20231213	0.00	N	462020	100	4 억		7803	N	N	0	N	00	N
126	20241209	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	-27	5	-1.35	8293015	4204	27.40	1997	1997	1969	2595	1399	1998	1972.65	0.18	0	-416	2009	2003	1994	1988	1979	1999	1984	4	597	100	1310	1	1	4345000	86	93.86	1.02	12	0.10	21.00	1927.00	2130	20240621	-7.46	1960	20231207	0.56	2130	-7.46	20240621	1969	0.10	20241209	2130	-7.46	20240621	1962	0.46	20231213	0.00	N	462020	100	4 억		7803	N	N	0	N	00	N
127	20241209	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	-27	5	-1.35	905642	456	2.97	1997	1997	1969	2595	1399	1998	1986.06	0.18	0	-136	2009	2003	1994	1988	1979	1999	1984	4	597	100	1310	1	1	4345000	86	93.86	1.02	12	0.01	21.00	1927.00	2130	20240621	-7.46	1960	20231207	0.56	2130	-7.46	20240621	1969	0.10	20241209	2130	-7.46	20240621	1962	0.46	20231213	0.00	N	462020	100	4 억		7803	N	N	0	N	00	N
128	20241209	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-1	5	-0.05	499250	250	1.63	1997	1997	1997	2595	1399	1998	1997.00	0.18	0	0	2009	2003	1994	1988	1979	1999	1984	4	597	100	1310	1	1	4345000	87	95.10	1.04	12	0.01	21.00	1927.00	2130	20240621	-6.24	1960	20231207	1.89	2130	-6.24	20240621	1984	0.66	20241202	2130	-6.24	20240621	1962	1.78	20231213	0.00	N	462020	100	4 억		7803	N	N	0	N	00	N
129	20241209	091248	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	0.18	0	0	2009	2003	1994	1988	1979	1999	1984	4	597	100	1310	1	1	4345000	87	95.14	1.04	12	0.00	21.00	1927.00	2130	20240621	-6.20	1960	20231207	1.94	2130	-6.20	20240621	1984	0.71	20241202	2130	-6.20	20240621	1962	1.83	20231213	0.00	N	462020	100	4 억		7803	N	N	0	N	00	N
130	20241206	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-2	5	-0.10	30499095	15343	14474.53	2000	2000	1985	2600	1400	2000	1987.82	0.18	0	-200	2004	2002	1998	1996	1992	2003	1997	4	600	100	1320	1	1	4345000	87	95.14	1.04	12	0.35	21.00	1927.00	2130	20240621	-6.20	1960	20231207	1.94	2130	-6.20	20240621	1984	0.71	20241202	2130	-6.20	20240621	1960	1.94	20231207	0.00	N	462020	100	4 억		8003	N	N	0	N	00	N
131	20241206	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-14	5	-0.70	30497097	15342	14473.59	2000	2000	1985	2600	1400	2000	1987.82	0.18	0	-200	2004	2002	1998	1996	1992	2003	1997	4	600	100	1320	1	1	4345000	86	94.57	1.03	12	0.35	21.00	1927.00	2130	20240621	-6.76	1960	20231207	1.33	2130	-6.76	20240621	1984	0.10	20241202	2130	-6.76	20240621	1960	1.33	20231207	0.00	N	462020	100	4 억		8003	N	N	0	N	00	N
132	20241206	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-13	5	-0.65	20936643	10529	9933.02	2000	2000	1986	2600	1400	2000	1988.47	0.18	0	0	2004	2002	1998	1996	1992	2003	1997	4	600	100	1320	1	1	4345000	86	94.62	1.03	12	0.24	21.00	1927.00	2130	20240621	-6.71	1960	20231207	1.38	2130	-6.71	20240621	1984	0.15	20241202	2130	-6.71	20240621	1960	1.38	20231207	0.00	N	462020	100	4 억		8003	N	N	0	N	00	N
133	20241206	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	8911067	4477	4223.58	2000	2000	1986	2600	1400	2000	1990.41	0.18	0	0	2004	2002	1998	1996	1992	2003	1997	4	600	100	1320	1	1	4345000	87	95.19	1.04	12	0.10	21.00	1927.00	2130	20240621	-6.15	1960	20231207	1.99	2130	-6.15	20240621	1984	0.76	20241202	2130	-6.15	20240621	1960	1.99	20231207	0.00	N	462020	100	4 억		8003	N	N	0	N	00	N
134	20241206	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	5524843	2772	2615.09	2000	2000	1993	2600	1400	2000	1993.09	0.18	0	0	2004	2002	1998	1996	1992	2003	1997	4	600	100	1320	1	1	4345000	87	95.19	1.04	12	0.06	21.00	1927.00	2130	20240621	-6.15	1960	20231207	1.99	2130	-6.15	20240621	1984	0.76	20241202	2130	-6.15	20240621	1960	1.99	20231207	0.00	N	462020	100	4 억		8003	N	N	0	N	00	N
135	20241206	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	20000	10	9.43	2000	2000	2000	2600	1400	2000	2000.00	0.18	0	0	2004	2002	1998	1996	1992	2003	1997	4	600	100	1320	5	1	4345000	87	95.24	1.04	12	0.00	21.00	1927.00	2130	20240621	-6.10	1960	20231207	2.04	2130	-6.10	20240621	1984	0.81	20241202	2130	-6.10	20240621	1960	2.04	20231207	0.00	N	462020	100	4 억		8003	N	N	0	N	00	N
136	20241206	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	20000	10	9.43	2000	2000	2000	2600	1400	2000	2000.00	0.18	0	0	2004	2002	1998	1996	1992	2003	1997	4	600	100	1320	5	1	4345000	87	95.24	1.04	12	0.00	21.00	1927.00	2130	20240621	-6.10	1960	20231207	2.04	2130	-6.10	20240621	1984	0.81	20241202	2130	-6.10	20240621	1960	2.04	20231207	0.00	N	462020	100	4 억		8003	N	N	0	N	00	N
137	20241206	091249	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	0.18	0	0	2004	2002	1998	1996	1992	2003	1997	4	600	100	1320	5	1	4345000	87	95.24	1.04	12	0.00	21.00	1927.00	2130	20240621	-6.10	1960	20231207	2.04	2130	-6.10	20240621	1984	0.81	20241202	2130	-6.10	20240621	1960	2.04	20231207	0.00	N	462020	100	4 억		8003	N	N	0	N	00	N
138	20241205	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	211970	106	14.17	2000	2000	1994	2600	1400	2000	1999.72	0.18	0	0	2004	2001	1997	1994	1990	2003	1996	4	600	100	1320	5	1	4345000	87	95.24	1.04	12	0.00	21.00	1927.00	2130	20240621	-6.10	1960	20231207	2.04	2130	-6.10	20240621	1984	0.81	20241202	2130	-6.10	20240621	1960	2.04	20231207	0.00	N	462020	100	4 억		8003	N	N	0	N	00	N
139	20241205	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-6	5	-0.30	203988	102	13.64	2000	2000	1994	2600	1400	2000	1999.88	0.18	0	0	2004	2001	1997	1994	1990	2003	1996	4	600	100	1320	1	1	4345000	87	94.95	1.03	12	0.00	21.00	1927.00	2130	20240621	-6.38	1960	20231207	1.73	2130	-6.38	20240621	1984	0.50	20241202	2130	-6.38	20240621	1960	1.73	20231207	0.00	N	462020	100	4 억		8003	N	N	0	N	00	N
140	20241205	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	200000	100	13.37	2000	2000	2000	2600	1400	2000	2000.00	0.18	0	0	2004	2001	1997	1994	1990	2003	1996	4	600	100	1320	5	1	4345000	87	95.24	1.04	12	0.00	21.00	1927.00	2130	20240621	-6.10	1960	20231207	2.04	2130	-6.10	20240621	1984	0.81	20241202	2130	-6.10	20240621	1960	2.04	20231207	0.00	N	462020	100	4 억		8003	N	N	0	N	00	N
141	20241205	131226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	200000	100	13.37	2000	2000	2000	2600	1400	2000	2000.00	0.18	0	0	2004	2001	1997	1994	1990	2003	1996	4	600	100	1320	5	1	4345000	87	95.24	1.04	12	0.00	21.00	1927.00	2130	20240621	-6.10	1960	20231207	2.04	2130	-6.10	20240621	1984	0.81	20241202	2130	-6.10	20240621	1960	2.04	20231207	0.00	N	462020	100	4 억		8003	N	N	0	N	00	N
142	20241205	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	200000	100	13.37	2000	2000	2000	2600	1400	2000	2000.00	0.18	0	0	2004	2001	1997	1994	1990	2003	1996	4	600	100	1320	5	1	4345000	87	95.24	1.04	12	0.00	21.00	1927.00	2130	20240621	-6.10	1960	20231207	2.04	2130	-6.10	20240621	1984	0.81	20241202	2130	-6.10	20240621	1960	2.04	20231207	0.00	N	462020	100	4 억		8003	N	N	0	N	00	N
143	20241205	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	200000	100	13.37	2000	2000	2000	2600	1400	2000	2000.00	0.18	0	0	2004	2001	1997	1994	1990	2003	1996	4	600	100	1320	5	1	4345000	87	95.24	1.04	12	0.00	21.00	1927.00	2130	20240621	-6.10	1960	20231207	2.04	2130	-6.10	20240621	1984	0.81	20241202	2130	-6.10	20240621	1960	2.04	20231207	0.00	N	462020	100	4 억		8003	N	N	0	N	00	N
144	20241205	101223	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	0.18	0	0	2004	2001	1997	1994	1990	2003	1996	4	600	100	1320	5	1	4345000	87	95.24	1.04	12	0.00	21.00	1927.00	2130	20240621	-6.10	1960	20231207	2.04	2130	-6.10	20240621	1984	0.81	20241202	2130	-6.10	20240621	1960	2.04	20231207	0.00	N	462020	100	4 억		8003	N	N	0	N	00	N
145	20241205	091230	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	0.18	0	0	2004	2001	1997	1994	1990	2003	1996	4	600	100	1320	5	1	4345000	87	95.24	1.04	12	0.00	21.00	1927.00	2130	20240621	-6.10	1960	20231207	2.04	2130	-6.10	20240621	1984	0.81	20241202	2130	-6.10	20240621	1960	2.04	20231207	0.00	N	462020	100	4 억		8003	N	N	0	N	00	N
146	20241204	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	1491543	748	6.67	1994	2000	1993	2600	1400	2000	1994.04	0.18	0	0	2004	2001	1997	1994	1990	2003	1996	4	600	100	1320	5	1	4345000	87	95.24	1.04	12	0.02	21.00	1927.00	2130	20240621	-6.10	1960	20231207	2.04	2130	-6.10	20240621	1984	0.81	20241202	2130	-6.10	20240621	1960	2.04	20231207	0.00	N	462020	100	4 억		8003	N	N	0	N	00	N
147	20241204	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	1491543	748	6.67	1994	2000	1993	2600	1400	2000	1994.04	0.18	0	0	2004	2001	1997	1994	1990	2003	1996	4	600	100	1320	5	1	4345000	87	95.24	1.04	12	0.02	21.00	1927.00	2130	20240621	-6.10	1960	20231207	2.04	2130	-6.10	20240621	1984	0.81	20241202	2130	-6.10	20240621	1960	2.04	20231207	0.00	N	462020	100	4 억		8003	N	N	0	N	00	N
148	20241204	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	1403543	704	6.28	1994	2000	1993	2600	1400	2000	1993.67	0.18	0	0	2004	2001	1997	1994	1990	2003	1996	4	600	100	1320	5	1	4345000	87	95.24	1.04	12	0.02	21.00	1927.00	2130	20240621	-6.10	1960	20231207	2.04	2130	-6.10	20240621	1984	0.81	20241202	2130	-6.10	20240621	1960	2.04	20231207	0.00	N	462020	100	4 억		8003	N	N	0	N	00	N
149	20241204	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	1403543	704	6.28	1994	2000	1993	2600	1400	2000	1993.67	0.18	0	0	2004	2001	1997	1994	1990	2003	1996	4	600	100	1320	5	1	4345000	87	95.24	1.04	12	0.02	21.00	1927.00	2130	20240621	-6.10	1960	20231207	2.04	2130	-6.10	20240621	1984	0.81	20241202	2130	-6.10	20240621	1960	2.04	20231207	0.00	N	462020	100	4 억		8003	N	N	0	N	00	N
150	20241204	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-7	5	-0.35	1401543	703	6.27	1994	2000	1993	2600	1400	2000	1993.66	0.18	0	0	2004	2001	1997	1994	1990	2003	1996	4	600	100	1320	1	1	4345000	87	94.90	1.03	12	0.02	21.00	1927.00	2130	20240621	-6.43	1960	20231207	1.68	2130	-6.43	20240621	1984	0.45	20241202	2130	-6.43	20240621	1960	1.68	20231207	0.00	N	462020	100	4 억		8003	N	N	0	N	00	N
151	20241204	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	602100	302	2.69	1994	2000	1993	2600	1400	2000	1993.71	0.18	0	0	2004	2001	1997	1994	1990	2003	1996	4	600	100	1320	5	1	4345000	87	95.24	1.04	12	0.01	21.00	1927.00	2130	20240621	-6.10	1960	20231207	2.04	2130	-6.10	20240621	1984	0.81	20241202	2130	-6.10	20240621	1960	2.04	20231207	0.00	N	462020	100	4 억		8003	N	N	0	N	00	N
152	20241204	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	602100	302	2.69	1994	2000	1993	2600	1400	2000	1993.71	0.18	0	0	2004	2001	1997	1994	1990	2003	1996	4	600	100	1320	5	1	4345000	87	95.24	1.04	12	0.01	21.00	1927.00	2130	20240621	-6.10	1960	20231207	2.04	2130	-6.10	20240621	1984	0.81	20241202	2130	-6.10	20240621	1960	2.04	20231207	0.00	N	462020	100	4 억		8003	N	N	0	N	00	N
153	20241204	091207	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	0.18	0	0	2004	2001	1997	1994	1990	2003	1996	4	600	100	1320	5	1	4345000	87	95.24	1.04	12	0.00	21.00	1927.00	2130	20240621	-6.10	1960	20231207	2.04	2130	-6.10	20240621	1984	0.81	20241202	2130	-6.10	20240621	1960	2.04	20231207	0.00	N	462020	100	4 억		8003	N	N	0	N	00	N
154	20241203	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	22429074	11219	119.95	1999	2000	1993	2595	1400	1999	1999.20	0.18	0	362	2023	2010	1997	1984	1971	2004	1978	4	596	100	1310	5	1	4345000	87	95.24	1.04	12	0.26	21.00	1927.00	2130	20240621	-6.10	1960	20231207	2.04	2130	-6.10	20240621	1984	0.81	20241202	2130	-6.10	20240621	1960	2.04	20231207	0.00	N	462020	100	4 억		7641	N	N	0	N	00	N
155	20241203	151348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	22429074	11219	119.95	1999	2000	1993	2595	1400	1999	1999.20	0.18	0	362	2023	2010	1997	1984	1971	2004	1978	4	596	100	1310	5	1	4345000	87	95.24	1.04	12	0.26	21.00	1927.00	2130	20240621	-6.10	1960	20231207	2.04	2130	-6.10	20240621	1984	0.81	20241202	2130	-6.10	20240621	1960	2.04	20231207	0.00	N	462020	100	4 억		7641	N	N	0	N	00	N
156	20241203	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	22369074	11189	119.63	1999	2000	1993	2595	1400	1999	1999.20	0.18	0	362	2023	2010	1997	1984	1971	2004	1978	4	596	100	1310	5	1	4345000	87	95.24	1.04	12	0.26	21.00	1927.00	2130	20240621	-6.10	1960	20231207	2.04	2130	-6.10	20240621	1984	0.81	20241202	2130	-6.10	20240621	1960	2.04	20231207	0.00	N	462020	100	4 억		7641	N	N	0	N	00	N
157	20241203	131316	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-6	5	-0.30	11581074	5795	61.96	1999	2000	1993	2595	1400	1999	1998.46	0.18	0	-30	2023	2010	1997	1984	1971	2004	1978	4	596	100	1310	1	1	4345000	87	94.90	1.03	12	0.13	21.00	1927.00	2130	20240621	-6.43	1960	20231207	1.68	2130	-6.43	20240621	1984	0.45	20241202	2130	-6.43	20240621	1960	1.68	20231207	0.00	N	462020	100	4 억		7641	N	N	0	N	00	N
158	20241203	121339	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	1585743	794	8.49	1999	2000	1993	2595	1400	1999	1997.16	0.18	0	31	2023	2010	1997	1984	1971	2004	1978	4	596	100	1310	1	1	4345000	87	95.19	1.04	12	0.02	21.00	1927.00	2130	20240621	-6.15	1960	20231207	1.99	2130	-6.15	20240621	1984	0.76	20241202	2130	-6.15	20240621	1960	1.99	20231207	0.00	N	462020	100	4 억		7641	N	N	0	N	00	N
159	20241203	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	1583744	793	8.48	1999	2000	1993	2595	1400	1999	1997.16	0.18	0	31	2023	2010	1997	1984	1971	2004	1978	4	596	100	1310	5	1	4345000	87	95.24	1.04	12	0.02	21.00	1927.00	2130	20240621	-6.10	1960	20231207	2.04	2130	-6.10	20240621	1984	0.81	20241202	2130	-6.10	20240621	1960	2.04	20231207	0.00	N	462020	100	4 억		7641	N	N	0	N	00	N
160	20241203	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	910020	456	4.88	1999	1999	1993	2595	1400	1999	1995.66	0.18	0	-30	2023	2010	1997	1984	1971	2004	1978	4	596	100	1310	1	1	4345000	87	95.19	1.04	12	0.01	21.00	1927.00	2130	20240621	-6.15	1960	20231207	1.99	2130	-6.15	20240621	1984	0.76	20241202	2130	-6.15	20240621	1960	1.99	20231207	0.00	N	462020	100	4 억		7641	N	N	0	N	00	N
161	20241203	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	399800	200	2.14	1999	1999	1999	2595	1400	1999	1999.00	0.18	0	-30	2023	2010	1997	1984	1971	2004	1978	4	596	100	1310	1	1	4345000	87	95.19	1.04	12	0.00	21.00	1927.00	2130	20240621	-6.15	1960	20231207	1.99	2130	-6.15	20240621	1984	0.76	20241202	2130	-6.15	20240621	1960	1.99	20231207	0.00	N	462020	100	4 억		7641	N	N	0	N	00	N
162	20241202	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-11	5	-0.55	18635701	9353	339.00	2010	2010	1984	2610	1410	2010	1992.48	0.18	0	0	2016	2012	2006	2002	1996	2015	2005	4	600	100	1320	1	1	4345000	87	95.19	1.04	12	0.22	21.00	1927.00	2130	20240621	-6.15	1960	20231207	1.99	2130	-6.15	20240621	1984	0.76	20241202	2130	-6.15	20240621	1960	1.99	20231207	0.00	N	462020	100	4 억		7641	N	N	0	N	00	N
163	20241202	151433	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-11	5	-0.55	18635701	9353	339.00	2010	2010	1984	2610	1410	2010	1992.48	0.18	0	0	2016	2012	2006	2002	1996	2015	2005	4	600	100	1320	1	1	4345000	87	95.19	1.04	12	0.22	21.00	1927.00	2130	20240621	-6.15	1960	20231207	1.99	2130	-6.15	20240621	1984	0.76	20241202	2130	-6.15	20240621	1960	1.99	20231207	0.00	N	462020	100	4 억		7641	N	N	0	N	00	N
164	20241202	141332	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-12	5	-0.60	18629704	9350	338.89	2010	2010	1984	2610	1410	2010	1992.48	0.18	0	0	2016	2012	2006	2002	1996	2015	2005	4	600	100	1320	1	1	4345000	87	95.14	1.04	12	0.22	21.00	1927.00	2130	20240621	-6.20	1960	20231207	1.94	2130	-6.20	20240621	1984	0.71	20241202	2130	-6.20	20240621	1960	1.94	20231207	0.00	N	462020	100	4 억		7641	N	N	0	N	00	N
165	20241202	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-11	5	-0.55	13375383	6720	243.57	2010	2010	1984	2610	1410	2010	1990.38	0.18	0	0	2016	2012	2006	2002	1996	2015	2005	4	600	100	1320	1	1	4345000	87	95.19	1.04	12	0.15	21.00	1927.00	2130	20240621	-6.15	1960	20231207	1.99	2130	-6.15	20240621	1984	0.76	20241202	2130	-6.15	20240621	1960	1.99	20231207	0.00	N	462020	100	4 억		7641	N	N	0	N	00	N
166	20241202	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-11	5	-0.55	13295423	6680	242.12	2010	2010	1984	2610	1410	2010	1990.33	0.18	0	0	2016	2012	2006	2002	1996	2015	2005	4	600	100	1320	1	1	4345000	87	95.19	1.04	12	0.15	21.00	1927.00	2130	20240621	-6.15	1960	20231207	1.99	2130	-6.15	20240621	1984	0.76	20241202	2130	-6.15	20240621	1960	1.99	20231207	0.00	N	462020	100	4 억		7641	N	N	0	N	00	N
167	20241202	111202	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-11	5	-0.55	13295423	6680	242.12	2010	2010	1984	2610	1410	2010	1990.33	0.18	0	0	2016	2012	2006	2002	1996	2015	2005	4	600	100	1320	1	1	4345000	87	95.19	1.04	12	0.15	21.00	1927.00	2130	20240621	-6.15	1960	20231207	1.99	2130	-6.15	20240621	1984	0.76	20241202	2130	-6.15	20240621	1960	1.99	20231207	0.00	N	462020	100	4 억		7641	N	N	0	N	00	N
168	20241202	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-11	5	-0.55	12494618	6279	227.58	2010	2010	1984	2610	1410	2010	1989.91	0.18	0	0	2016	2012	2006	2002	1996	2015	2005	4	600	100	1320	1	1	4345000	87	95.19	1.04	12	0.14	21.00	1927.00	2130	20240621	-6.15	1960	20231207	1.99	2130	-6.15	20240621	1984	0.76	20241202	2130	-6.15	20240621	1960	1.99	20231207	0.00	N	462020	100	4 억		7641	N	N	0	N	00	N
169	20241202	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	2764310	1382	50.09	2010	2010	2000	2610	1410	2010	2000.22	0.18	0	0	2016	2012	2006	2002	1996	2015	2005	4	600	100	1320	5	1	4345000	87	95.24	1.04	12	0.03	21.00	1927.00	2130	20240621	-6.10	1960	20231207	2.04	2130	-6.10	20240621	1989	0.55	20240104	2130	-6.10	20240621	1960	2.04	20231207	0.00	N	462020	100	4 억		7641	N	N	0	N	00	N