KissMeData/472230/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	161430	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	9374390	4646	60.20	2000	2030	2000	2625	1415	2020	2017.73	0.05	-562	-562	2041	2030	2014	2003	1987	2022	1995	4	605	100	1410	5	1	4155000	84	-15.70	0.67	12	0.11	-129.00	3015.00	5700	20240304	-64.47	1998	20241226	1.35	5700	-64.47	20240304	1998	1.35	20241226	5700	-64.47	20240304	1998	1.35	20241226	0.00	N	472230	100	4 억		2279	N	N	0	N	00	N
3	20241231	151413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	9374390	4646	60.20	2000	2030	2000	2625	1415	2020	2017.73	0.05	-562	-562	2041	2030	2014	2003	1987	2022	1995	4	605	100	1410	5	1	4155000	84	-15.70	0.67	12	0.11	-129.00	3015.00	5700	20240304	-64.47	1998	20241226	1.35	5700	-64.47	20240304	1998	1.35	20241226	5700	-64.47	20240304	1998	1.35	20241226	0.00	N	472230	100	4 억		2279	N	N	0	N	00	N
4	20241231	141421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	9374390	4646	60.20	2000	2030	2000	2625	1415	2020	2017.73	0.05	-562	-562	2041	2030	2014	2003	1987	2022	1995	4	605	100	1410	5	1	4155000	84	-15.70	0.67	12	0.11	-129.00	3015.00	5700	20240304	-64.47	1998	20241226	1.35	5700	-64.47	20240304	1998	1.35	20241226	5700	-64.47	20240304	1998	1.35	20241226	0.00	N	472230	100	4 억		2279	N	N	0	N	00	N
5	20241231	131430	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	9374390	4646	60.20	2000	2030	2000	2625	1415	2020	2017.73	0.05	-562	-562	2041	2030	2014	2003	1987	2022	1995	4	605	100	1410	5	1	4155000	84	-15.70	0.67	12	0.11	-129.00	3015.00	5700	20240304	-64.47	1998	20241226	1.35	5700	-64.47	20240304	1998	1.35	20241226	5700	-64.47	20240304	1998	1.35	20241226	0.00	N	472230	100	4 억		2279	N	N	0	N	00	N
6	20241231	121428	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	9374390	4646	60.20	2000	2030	2000	2625	1415	2020	2017.73	0.05	-562	-562	2041	2030	2014	2003	1987	2022	1995	4	605	100	1410	5	1	4155000	84	-15.70	0.67	12	0.11	-129.00	3015.00	5700	20240304	-64.47	1998	20241226	1.35	5700	-64.47	20240304	1998	1.35	20241226	5700	-64.47	20240304	1998	1.35	20241226	0.00	N	472230	100	4 억		2279	N	N	0	N	00	N
7	20241231	111428	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	9374390	4646	60.20	2000	2030	2000	2625	1415	2020	2017.73	0.05	-562	-562	2041	2030	2014	2003	1987	2022	1995	4	605	100	1410	5	1	4155000	84	-15.70	0.67	12	0.11	-129.00	3015.00	5700	20240304	-64.47	1998	20241226	1.35	5700	-64.47	20240304	1998	1.35	20241226	5700	-64.47	20240304	1998	1.35	20241226	0.00	N	472230	100	4 억		2279	N	N	0	N	00	N
8	20241231	101422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	9374390	4646	60.20	2000	2030	2000	2625	1415	2020	2017.73	0.05	-562	-562	2041	2030	2014	2003	1987	2022	1995	4	605	100	1410	5	1	4155000	84	-15.70	0.67	12	0.11	-129.00	3015.00	5700	20240304	-64.47	1998	20241226	1.35	5700	-64.47	20240304	1998	1.35	20241226	5700	-64.47	20240304	1998	1.35	20241226	0.00	N	472230	100	4 억		2279	N	N	0	N	00	N
9	20241231	091425	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	9374390	4646	60.20	2000	2030	2000	2625	1415	2020	2017.73	0.05	-562	-562	2041	2030	2014	2003	1987	2022	1995	4	605	100	1410	5	1	4155000	84	-15.70	0.67	12	0.11	-129.00	3015.00	5700	20240304	-64.47	1998	20241226	1.35	5700	-64.47	20240304	1998	1.35	20241226	5700	-64.47	20240304	1998	1.35	20241226	0.00	N	472230	100	4 억		2279	N	N	0	N	00	N
10	20241230	161413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	9374390	4646	60.20	2000	2030	2000	2625	1415	2020	2017.73	0.07	0	-562	2041	2030	2014	2003	1987	2022	1995	4	605	100	1410	5	1	4155000	84	-15.70	0.67	12	0.11	-129.00	3015.00	5700	20240304	-64.47	1998	20241226	1.35	5700	-64.47	20240304	1998	1.35	20241226	5700	-64.47	20240304	1998	1.35	20241226	0.00	N	472230	100	4 억		2841	N	N	0	N	00	N
11	20241230	151425	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	10	2	0.50	8418590	4174	54.09	2000	2030	2000	2625	1415	2020	2016.91	0.07	0	-90	2041	2030	2014	2003	1987	2022	1995	4	605	100	1410	5	1	4155000	84	-15.74	0.67	12	0.10	-129.00	3015.00	5700	20240304	-64.39	1998	20241226	1.60	5700	-64.39	20240304	1998	1.60	20241226	5700	-64.39	20240304	1998	1.60	20241226	0.00	N	472230	100	4 억		2841	N	N	0	N	00	N
12	20241230	141424	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	7300060	3623	46.95	2000	2025	2000	2625	1415	2020	2014.92	0.07	0	-90	2041	2030	2014	2003	1987	2022	1995	4	605	100	1410	5	1	4155000	84	-15.70	0.67	12	0.09	-129.00	3015.00	5700	20240304	-64.47	1998	20241226	1.35	5700	-64.47	20240304	1998	1.35	20241226	5700	-64.47	20240304	1998	1.35	20241226	0.00	N	472230	100	4 억		2841	N	N	0	N	00	N
13	20241230	131425	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	2180780	1090	14.12	2000	2015	2000	2625	1415	2020	2000.72	0.07	0	-17	2041	2030	2014	2003	1987	2022	1995	4	605	100	1410	5	1	4155000	84	-15.62	0.67	12	0.03	-129.00	3015.00	5700	20240304	-64.65	1998	20241226	0.85	5700	-64.65	20240304	1998	0.85	20241226	5700	-64.65	20240304	1998	0.85	20241226	0.00	N	472230	100	4 억		2841	N	N	0	N	00	N
14	20241230	121420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-20	5	-0.99	2034765	1017	13.18	2000	2010	2000	2625	1415	2020	2000.75	0.07	0	-17	2041	2030	2014	2003	1987	2022	1995	4	605	100	1410	5	1	4155000	83	-15.50	0.66	12	0.02	-129.00	3015.00	5700	20240304	-64.91	1998	20241226	0.10	5700	-64.91	20240304	1998	0.10	20241226	5700	-64.91	20240304	1998	0.10	20241226	0.00	N	472230	100	4 억		2841	N	N	0	N	00	N
15	20241230	111416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-20	5	-0.99	1462765	731	9.47	2000	2010	2000	2625	1415	2020	2001.05	0.07	0	-17	2041	2030	2014	2003	1987	2022	1995	4	605	100	1410	5	1	4155000	83	-15.50	0.66	12	0.02	-129.00	3015.00	5700	20240304	-64.91	1998	20241226	0.10	5700	-64.91	20240304	1998	0.10	20241226	5700	-64.91	20240304	1998	0.10	20241226	0.00	N	472230	100	4 억		2841	N	N	0	N	00	N
16	20241230	101420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-20	5	-0.99	876740	438	5.68	2000	2010	2000	2625	1415	2020	2001.69	0.07	0	-12	2041	2030	2014	2003	1987	2022	1995	4	605	100	1410	5	1	4155000	83	-15.50	0.66	12	0.01	-129.00	3015.00	5700	20240304	-64.91	1998	20241226	0.10	5700	-64.91	20240304	1998	0.10	20241226	5700	-64.91	20240304	1998	0.10	20241226	0.00	N	472230	100	4 억		2841	N	N	0	N	00	N
17	20241230	091424	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	0.07	0	0	2041	2030	2014	2003	1987	2022	1995	4	605	100	1410	5	1	4155000	84	-15.66	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.56	1998	20241226	1.10	5700	-64.56	20240304	1998	1.10	20241226	5700	-64.56	20240304	1998	1.10	20241226	0.00	N	472230	100	4 억		2841	N	N	0	N	00	N
18	20241227	161416	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2020	5	2	0.25	15444594	7717	259.39	2025	2025	1998	2615	1415	2015	2001.37	0.07	0	70	2026	2020	2009	2003	1992	2023	2006	4	600	100	1410	5	1	4155000	84	-15.66	0.67	12	0.19	-129.00	3015.00	5700	20240304	-64.56	1998	20241227	1.10	5700	-64.56	20240304	1998	1.10	20241227	5700	-64.56	20240304	1998	1.10	20241227	0.00	N	472230	100	4 억		2771	N	N	0	N	00	N
19	20241227	151415	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2020	5	2	0.25	15442574	7716	259.36	2025	2025	1998	2615	1415	2015	2001.37	0.07	0	70	2026	2020	2009	2003	1992	2023	2006	4	600	100	1410	5	1	4155000	84	-15.66	0.67	12	0.19	-129.00	3015.00	5700	20240304	-64.56	1998	20241227	1.10	5700	-64.56	20240304	1998	1.10	20241227	5700	-64.56	20240304	1998	1.10	20241227	0.00	N	472230	100	4 억		2771	N	N	0	N	00	N
20	20241227	141417	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1999	-16	5	-0.79	13614554	6802	228.64	2025	2025	1998	2615	1415	2015	2001.55	0.07	0	70	2026	2020	2009	2003	1992	2023	2006	4	600	100	1410	1	1	4155000	83	-15.50	0.66	12	0.16	-129.00	3015.00	5700	20240304	-64.93	1998	20241227	0.05	5700	-64.93	20240304	1998	0.05	20241227	5700	-64.93	20240304	1998	0.05	20241227	0.00	N	472230	100	4 억		2771	N	N	0	N	00	N
21	20241227	131416	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-15	5	-0.74	13102760	6546	220.03	2025	2025	1998	2615	1415	2015	2001.64	0.07	0	23	2026	2020	2009	2003	1992	2023	2006	4	600	100	1410	5	1	4155000	83	-15.50	0.66	12	0.16	-129.00	3015.00	5700	20240304	-64.91	1998	20241227	0.10	5700	-64.91	20240304	1998	0.10	20241227	5700	-64.91	20240304	1998	0.10	20241227	0.00	N	472230	100	4 억		2771	N	N	0	N	00	N
22	20241227	121416	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1999	-16	5	-0.79	12092872	6041	203.06	2025	2025	1998	2615	1415	2015	2001.80	0.07	0	23	2026	2020	2009	2003	1992	2023	2006	4	600	100	1410	1	1	4155000	83	-15.50	0.66	12	0.15	-129.00	3015.00	5700	20240304	-64.93	1998	20241227	0.05	5700	-64.93	20240304	1998	0.05	20241227	5700	-64.93	20240304	1998	0.05	20241227	0.00	N	472230	100	4 억		2771	N	N	0	N	00	N
23	20241227	111414	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1998	-17	5	-0.84	12088874	6039	202.99	2025	2025	1998	2615	1415	2015	2001.80	0.07	0	23	2026	2020	2009	2003	1992	2023	2006	4	600	100	1410	1	1	4155000	83	-15.49	0.66	12	0.15	-129.00	3015.00	5700	20240304	-64.95	1998	20241227	0.00	5700	-64.95	20240304	1998	0.00	20241227	5700	-64.95	20240304	1998	0.00	20241227	0.00	N	472230	100	4 억		2771	N	N	0	N	00	N
24	20241227	101415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	6065	3	0.10	2025	2025	2020	2615	1415	2015	2021.67	0.07	0	0	2026	2020	2009	2003	1992	2023	2006	4	600	100	1410	5	1	4155000	84	-15.66	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.56	1998	20241226	1.10	5700	-64.56	20240304	1998	1.10	20241226	5700	-64.56	20240304	1998	1.10	20241226	0.00	N	472230	100	4 억		2771	N	N	0	N	00	N
25	20241227	091419	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	0.07	0	0	2026	2020	2009	2003	1992	2023	2006	4	600	100	1410	5	1	4155000	84	-15.62	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.65	1998	20241226	0.85	5700	-64.65	20240304	1998	0.85	20241226	5700	-64.65	20240304	1998	0.85	20241226	0.00	N	472230	100	4 억		2771	N	N	0	N	00	N
26	20241226	161409	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2015	-5	5	-0.25	5959002	2975	122.83	2010	2015	1998	2625	1415	2020	2003.03	0.07	0	-138	2046	2032	2016	2002	1986	2040	2010	4	605	100	1410	5	1	4155000	84	-15.62	0.67	12	0.07	-129.00	3015.00	5700	20240304	-64.65	1998	20241226	0.85	5700	-64.65	20240304	1998	0.85	20241226	5700	-64.65	20240304	1998	0.85	20241226	0.00	N	472230	100	4 억		2866	N	N	0	N	00	N
27	20241226	151406	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	-15	5	-0.74	5774042	2883	119.03	2010	2015	1998	2625	1415	2020	2002.79	0.07	0	-72	2046	2032	2016	2002	1986	2040	2010	4	605	100	1410	5	1	4155000	83	-15.54	0.67	12	0.07	-129.00	3015.00	5700	20240304	-64.82	1998	20241226	0.35	5700	-64.82	20240304	1998	0.35	20241226	5700	-64.82	20240304	1998	0.35	20241226	0.00	N	472230	100	4 억		2866	N	N	0	N	00	N
28	20241226	141404	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	-10	5	-0.50	5191147	2593	107.06	2010	2015	1998	2625	1415	2020	2001.98	0.07	0	-68	2046	2032	2016	2002	1986	2040	2010	4	605	100	1410	5	1	4155000	84	-15.58	0.67	12	0.06	-129.00	3015.00	5700	20240304	-64.74	1998	20241226	0.60	5700	-64.74	20240304	1998	0.60	20241226	5700	-64.74	20240304	1998	0.60	20241226	0.00	N	472230	100	4 억		2866	N	N	0	N	00	N
29	20241226	131406	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	-10	5	-0.50	5175067	2585	106.73	2010	2015	1998	2625	1415	2020	2001.96	0.07	0	-60	2046	2032	2016	2002	1986	2040	2010	4	605	100	1410	5	1	4155000	84	-15.58	0.67	12	0.06	-129.00	3015.00	5700	20240304	-64.74	1998	20241226	0.60	5700	-64.74	20240304	1998	0.60	20241226	5700	-64.74	20240304	1998	0.60	20241226	0.00	N	472230	100	4 억		2866	N	N	0	N	00	N
30	20241226	121402	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	-15	5	-0.74	4809252	2403	99.22	2010	2015	1998	2625	1415	2020	2001.35	0.07	0	-43	2046	2032	2016	2002	1986	2040	2010	4	605	100	1410	5	1	4155000	83	-15.54	0.67	12	0.06	-129.00	3015.00	5700	20240304	-64.82	1998	20241226	0.35	5700	-64.82	20240304	1998	0.35	20241226	5700	-64.82	20240304	1998	0.35	20241226	0.00	N	472230	100	4 억		2866	N	N	0	N	00	N
31	20241226	111402	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	-15	5	-0.74	4390207	2194	90.59	2010	2015	1998	2625	1415	2020	2001.01	0.07	0	-36	2046	2032	2016	2002	1986	2040	2010	4	605	100	1410	5	1	4155000	83	-15.54	0.67	12	0.05	-129.00	3015.00	5700	20240304	-64.82	1998	20241226	0.35	5700	-64.82	20240304	1998	0.35	20241226	5700	-64.82	20240304	1998	0.35	20241226	0.00	N	472230	100	4 억		2866	N	N	0	N	00	N
32	20241226	101405	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2015	-5	5	-0.25	3774672	1887	77.91	2010	2015	1998	2625	1415	2020	2000.36	0.07	0	-4	2046	2032	2016	2002	1986	2040	2010	4	605	100	1410	5	1	4155000	84	-15.62	0.67	12	0.05	-129.00	3015.00	5700	20240304	-64.65	1998	20241226	0.85	5700	-64.65	20240304	1998	0.85	20241226	5700	-64.65	20240304	1998	0.85	20241226	0.00	N	472230	100	4 억		2866	N	N	0	N	00	N
33	20241226	091400	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	0.07	0	0	2046	2032	2016	2002	1986	2040	2010	4	605	100	1410	5	1	4155000	84	-15.66	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.56	2000	20241209	1.00	5700	-64.56	20240304	2000	1.00	20241209	5700	-64.56	20240304	2000	1.00	20241209	0.00	N	472230	100	4 억		2866	N	N	0	N	00	N
34	20241224	161403	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2020	-5	5	-0.25	4844170	2422	59.94	2000	2030	2000	2630	1420	2025	2000.07	0.05	0	599	2038	2031	2018	2011	1998	2035	2015	4	605	100	1410	5	1	4155000	84	-15.66	0.67	12	0.06	-129.00	3015.00	5700	20240304	-64.56	2000	20241224	1.00	5700	-64.56	20240304	2000	1.00	20241224	5700	-64.56	20240304	2000	1.00	20241224	0.00	N	472230	100	4 억		2267	N	N	0	N	00	N
35	20241224	151403	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2020	-5	5	-0.25	4844170	2422	59.94	2000	2030	2000	2630	1420	2025	2000.07	0.05	0	599	2038	2031	2018	2011	1998	2035	2015	4	605	100	1410	5	1	4155000	84	-15.66	0.67	12	0.06	-129.00	3015.00	5700	20240304	-64.56	2000	20241224	1.00	5700	-64.56	20240304	2000	1.00	20241224	5700	-64.56	20240304	2000	1.00	20241224	0.00	N	472230	100	4 억		2267	N	N	0	N	00	N
36	20241224	141359	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2020	-5	5	-0.25	4844170	2422	59.94	2000	2030	2000	2630	1420	2025	2000.07	0.05	0	599	2038	2031	2018	2011	1998	2035	2015	4	605	100	1410	5	1	4155000	84	-15.66	0.67	12	0.06	-129.00	3015.00	5700	20240304	-64.56	2000	20241224	1.00	5700	-64.56	20240304	2000	1.00	20241224	5700	-64.56	20240304	2000	1.00	20241224	0.00	N	472230	100	4 억		2267	N	N	0	N	00	N
37	20241224	131401	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2020	-5	5	-0.25	4844170	2422	59.94	2000	2030	2000	2630	1420	2025	2000.07	0.05	0	599	2038	2031	2018	2011	1998	2035	2015	4	605	100	1410	5	1	4155000	84	-15.66	0.67	12	0.06	-129.00	3015.00	5700	20240304	-64.56	2000	20241224	1.00	5700	-64.56	20240304	2000	1.00	20241224	5700	-64.56	20240304	2000	1.00	20241224	0.00	N	472230	100	4 억		2267	N	N	0	N	00	N
38	20241224	121404	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2020	-5	5	-0.25	4844170	2422	59.94	2000	2030	2000	2630	1420	2025	2000.07	0.05	0	599	2038	2031	2018	2011	1998	2035	2015	4	605	100	1410	5	1	4155000	84	-15.66	0.67	12	0.06	-129.00	3015.00	5700	20240304	-64.56	2000	20241224	1.00	5700	-64.56	20240304	2000	1.00	20241224	5700	-64.56	20240304	2000	1.00	20241224	0.00	N	472230	100	4 억		2267	N	N	0	N	00	N
39	20241224	111403	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2025	0	3	0.00	4842150	2421	59.91	2000	2030	2000	2630	1420	2025	2000.06	0.05	0	599	2038	2031	2018	2011	1998	2035	2015	4	605	100	1410	5	1	4155000	84	-15.70	0.67	12	0.06	-129.00	3015.00	5700	20240304	-64.47	2000	20241224	1.25	5700	-64.47	20240304	2000	1.25	20241224	5700	-64.47	20240304	2000	1.25	20241224	0.00	N	472230	100	4 억		2267	N	N	0	N	00	N
40	20241224	101401	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2025	0	3	0.00	4826055	2413	59.71	2000	2030	2000	2630	1420	2025	2000.02	0.05	0	599	2038	2031	2018	2011	1998	2035	2015	4	605	100	1410	5	1	4155000	84	-15.70	0.67	12	0.06	-129.00	3015.00	5700	20240304	-64.47	2000	20241224	1.25	5700	-64.47	20240304	2000	1.25	20241224	5700	-64.47	20240304	2000	1.25	20241224	0.00	N	472230	100	4 억		2267	N	N	0	N	00	N
41	20241224	091408	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2030	5	2	0.25	62030	31	0.77	2000	2030	2000	2630	1420	2025	2000.97	0.05	0	-4	2038	2031	2018	2011	1998	2035	2015	4	605	100	1410	5	1	4155000	84	-15.74	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.39	2000	20241224	1.50	5700	-64.39	20240304	2000	1.50	20241224	5700	-64.39	20240304	2000	1.50	20241224	0.00	N	472230	100	4 억		2267	N	N	0	N	00	N
42	20241223	161352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	8133230	4041	239.40	2020	2025	2005	2635	1425	2030	2012.68	0.06	0	318	2043	2036	2023	2016	2003	2040	2020	4	605	100	1420	5	1	4155000	84	-15.70	0.67	12	0.10	-129.00	3015.00	5700	20240304	-64.47	2000	20241209	1.25	5700	-64.47	20240304	2000	1.25	20241209	5700	-64.47	20240304	2000	1.25	20241209	0.00	N	472230	100	4 억		2344	N	N	0	N	00	N
43	20241223	151356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	8133230	4041	239.40	2020	2025	2005	2635	1425	2030	2012.68	0.06	0	318	2043	2036	2023	2016	2003	2040	2020	4	605	100	1420	5	1	4155000	84	-15.70	0.67	12	0.10	-129.00	3015.00	5700	20240304	-64.47	2000	20241209	1.25	5700	-64.47	20240304	2000	1.25	20241209	5700	-64.47	20240304	2000	1.25	20241209	0.00	N	472230	100	4 억		2344	N	N	0	N	00	N
44	20241223	141352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	8133230	4041	239.40	2020	2025	2005	2635	1425	2030	2012.68	0.06	0	318	2043	2036	2023	2016	2003	2040	2020	4	605	100	1420	5	1	4155000	84	-15.70	0.67	12	0.10	-129.00	3015.00	5700	20240304	-64.47	2000	20241209	1.25	5700	-64.47	20240304	2000	1.25	20241209	5700	-64.47	20240304	2000	1.25	20241209	0.00	N	472230	100	4 억		2344	N	N	0	N	00	N
45	20241223	131351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	7333390	3646	216.00	2020	2025	2005	2635	1425	2030	2011.35	0.06	0	-77	2043	2036	2023	2016	2003	2040	2020	4	605	100	1420	5	1	4155000	84	-15.70	0.67	12	0.09	-129.00	3015.00	5700	20240304	-64.47	2000	20241209	1.25	5700	-64.47	20240304	2000	1.25	20241209	5700	-64.47	20240304	2000	1.25	20241209	0.00	N	472230	100	4 억		2344	N	N	0	N	00	N
46	20241223	121354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	7333390	3646	216.00	2020	2025	2005	2635	1425	2030	2011.35	0.06	0	-77	2043	2036	2023	2016	2003	2040	2020	4	605	100	1420	5	1	4155000	84	-15.70	0.67	12	0.09	-129.00	3015.00	5700	20240304	-64.47	2000	20241209	1.25	5700	-64.47	20240304	2000	1.25	20241209	5700	-64.47	20240304	2000	1.25	20241209	0.00	N	472230	100	4 억		2344	N	N	0	N	00	N
47	20241223	111349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-25	5	-1.23	6237865	3105	183.95	2020	2025	2005	2635	1425	2030	2008.97	0.06	0	-77	2043	2036	2023	2016	2003	2040	2020	4	605	100	1420	5	1	4155000	83	-15.54	0.67	12	0.07	-129.00	3015.00	5700	20240304	-64.82	2000	20241209	0.25	5700	-64.82	20240304	2000	0.25	20241209	5700	-64.82	20240304	2000	0.25	20241209	0.00	N	472230	100	4 억		2344	N	N	0	N	00	N
48	20241223	101343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	86865	43	2.55	2020	2025	2020	2635	1425	2030	2020.12	0.06	0	-5	2043	2036	2023	2016	2003	2040	2020	4	605	100	1420	5	1	4155000	84	-15.70	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.47	2000	20241209	1.25	5700	-64.47	20240304	2000	1.25	20241209	5700	-64.47	20240304	2000	1.25	20241209	0.00	N	472230	100	4 억		2344	N	N	0	N	00	N
49	20241223	091349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-10	5	-0.49	84840	42	2.49	2020	2020	2020	2635	1425	2030	2020.00	0.06	0	-5	2043	2036	2023	2016	2003	2040	2020	4	605	100	1420	5	1	4155000	84	-15.66	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.56	2000	20241209	1.00	5700	-64.56	20240304	2000	1.00	20241209	5700	-64.56	20240304	2000	1.00	20241209	0.00	N	472230	100	4 억		2344	N	N	0	N	00	N
50	20241220	161343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	3417200	1688	1061.64	2025	2030	2010	2630	1420	2025	2024.41	0.06	0	-43	2028	2026	2023	2021	2018	2027	2022	4	605	100	1410	5	1	4155000	84	-15.74	0.67	12	0.04	-129.00	3015.00	5700	20240304	-64.39	2000	20241209	1.50	5700	-64.39	20240304	2000	1.50	20241209	5700	-64.39	20240304	2000	1.50	20241209	0.00	N	472230	100	4 억		2373	N	N	0	N	00	N
51	20241220	151347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	3214200	1588	998.74	2025	2030	2010	2630	1420	2025	2024.06	0.06	0	-38	2028	2026	2023	2021	2018	2027	2022	4	605	100	1410	5	1	4155000	84	-15.74	0.67	12	0.04	-129.00	3015.00	5700	20240304	-64.39	2000	20241209	1.50	5700	-64.39	20240304	2000	1.50	20241209	5700	-64.39	20240304	2000	1.50	20241209	0.00	N	472230	100	4 억		2373	N	N	0	N	00	N
52	20241220	141344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	2488765	1230	773.58	2025	2030	2010	2630	1420	2025	2023.39	0.06	0	-62	2028	2026	2023	2021	2018	2027	2022	4	605	100	1410	5	1	4155000	84	-15.74	0.67	12	0.03	-129.00	3015.00	5700	20240304	-64.39	2000	20241209	1.50	5700	-64.39	20240304	2000	1.50	20241209	5700	-64.39	20240304	2000	1.50	20241209	0.00	N	472230	100	4 억		2373	N	N	0	N	00	N
53	20241220	131344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	2482675	1227	771.70	2025	2030	2010	2630	1420	2025	2023.37	0.06	0	-62	2028	2026	2023	2021	2018	2027	2022	4	605	100	1410	5	1	4155000	84	-15.74	0.67	12	0.03	-129.00	3015.00	5700	20240304	-64.39	2000	20241209	1.50	5700	-64.39	20240304	2000	1.50	20241209	5700	-64.39	20240304	2000	1.50	20241209	0.00	N	472230	100	4 억		2373	N	N	0	N	00	N
54	20241220	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	2317430	1145	720.13	2025	2030	2010	2630	1420	2025	2023.96	0.06	0	-62	2028	2026	2023	2021	2018	2027	2022	4	605	100	1410	5	1	4155000	84	-15.62	0.67	12	0.03	-129.00	3015.00	5700	20240304	-64.65	2000	20241209	0.75	5700	-64.65	20240304	2000	0.75	20241209	5700	-64.65	20240304	2000	0.75	20241209	0.00	N	472230	100	4 억		2373	N	N	0	N	00	N
55	20241220	111341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	2301310	1137	715.09	2025	2030	2010	2630	1420	2025	2024.02	0.06	0	-62	2028	2026	2023	2021	2018	2027	2022	4	605	100	1410	5	1	4155000	84	-15.74	0.67	12	0.03	-129.00	3015.00	5700	20240304	-64.39	2000	20241209	1.50	5700	-64.39	20240304	2000	1.50	20241209	5700	-64.39	20240304	2000	1.50	20241209	0.00	N	472230	100	4 억		2373	N	N	0	N	00	N
56	20241220	101343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	2260710	1117	702.52	2025	2030	2010	2630	1420	2025	2023.91	0.06	0	-62	2028	2026	2023	2021	2018	2027	2022	4	605	100	1410	5	1	4155000	84	-15.74	0.67	12	0.03	-129.00	3015.00	5700	20240304	-64.39	2000	20241209	1.50	5700	-64.39	20240304	2000	1.50	20241209	5700	-64.39	20240304	2000	1.50	20241209	0.00	N	472230	100	4 억		2373	N	N	0	N	00	N
57	20241220	091345	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	0.06	0	0	2028	2026	2023	2021	2018	2027	2022	4	605	100	1410	5	1	4155000	84	-15.70	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.47	2000	20241209	1.25	5700	-64.47	20240304	2000	1.25	20241209	5700	-64.47	20240304	2000	1.25	20241209	0.00	N	472230	100	4 억		2373	N	N	0	N	00	N
58	20241219	161337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	321480	159	6.92	2020	2025	2020	2625	1415	2020	2021.89	0.06	0	-4	2026	2022	2016	2012	2006	2025	2015	4	605	100	1410	5	1	4155000	84	-15.70	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.47	2000	20241209	1.25	5700	-64.47	20240304	2000	1.25	20241209	5700	-64.47	20240304	2000	1.25	20241209	0.00	N	472230	100	4 억		2377	N	N	0	N	00	N
59	20241219	151337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	321480	159	6.92	2020	2025	2020	2625	1415	2020	2021.89	0.06	0	-4	2026	2022	2016	2012	2006	2025	2015	4	605	100	1410	5	1	4155000	84	-15.70	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.47	2000	20241209	1.25	5700	-64.47	20240304	2000	1.25	20241209	5700	-64.47	20240304	2000	1.25	20241209	0.00	N	472230	100	4 억		2377	N	N	0	N	00	N
60	20241219	141338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	321480	159	6.92	2020	2025	2020	2625	1415	2020	2021.89	0.06	0	-4	2026	2022	2016	2012	2006	2025	2015	4	605	100	1410	5	1	4155000	84	-15.70	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.47	2000	20241209	1.25	5700	-64.47	20240304	2000	1.25	20241209	5700	-64.47	20240304	2000	1.25	20241209	0.00	N	472230	100	4 억		2377	N	N	0	N	00	N
61	20241219	131337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	220230	109	4.74	2020	2025	2020	2625	1415	2020	2020.46	0.06	0	-4	2026	2022	2016	2012	2006	2025	2015	4	605	100	1410	5	1	4155000	84	-15.70	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.47	2000	20241209	1.25	5700	-64.47	20240304	2000	1.25	20241209	5700	-64.47	20240304	2000	1.25	20241209	0.00	N	472230	100	4 억		2377	N	N	0	N	00	N
62	20241219	121340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	204030	101	4.39	2020	2025	2020	2625	1415	2020	2020.10	0.06	0	-4	2026	2022	2016	2012	2006	2025	2015	4	605	100	1410	5	1	4155000	84	-15.66	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.56	2000	20241209	1.00	5700	-64.56	20240304	2000	1.00	20241209	5700	-64.56	20240304	2000	1.00	20241209	0.00	N	472230	100	4 억		2377	N	N	0	N	00	N
63	20241219	111337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	195945	97	4.22	2020	2025	2020	2625	1415	2020	2020.05	0.06	0	-4	2026	2022	2016	2012	2006	2025	2015	4	605	100	1410	5	1	4155000	84	-15.66	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.56	2000	20241209	1.00	5700	-64.56	20240304	2000	1.00	20241209	5700	-64.56	20240304	2000	1.00	20241209	0.00	N	472230	100	4 억		2377	N	N	0	N	00	N
64	20241219	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	90905	45	1.96	2020	2025	2020	2625	1415	2020	2020.11	0.06	0	-4	2026	2022	2016	2012	2006	2025	2015	4	605	100	1410	5	1	4155000	84	-15.70	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.47	2000	20241209	1.25	5700	-64.47	20240304	2000	1.25	20241209	5700	-64.47	20240304	2000	1.25	20241209	0.00	N	472230	100	4 억		2377	N	N	0	N	00	N
65	20241219	091340	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	0.06	0	0	2026	2022	2016	2012	2006	2025	2015	4	605	100	1410	5	1	4155000	84	-15.66	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.56	2000	20241209	1.00	5700	-64.56	20240304	2000	1.00	20241209	5700	-64.56	20240304	2000	1.00	20241209	0.00	N	472230	100	4 억		2377	N	N	0	N	00	N
66	20241218	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	4641050	2299	787.33	2010	2020	2010	2610	1410	2010	2018.73	0.06	0	-20	2020	2015	2010	2005	2000	2012	2002	4	600	100	1400	5	1	4155000	84	-15.66	0.67	12	0.06	-129.00	3015.00	5700	20240304	-64.56	2000	20241209	1.00	5700	-64.56	20240304	2000	1.00	20241209	5700	-64.56	20240304	2000	1.00	20241209	0.00	N	472230	100	4 억		2397	N	N	0	N	00	N
67	20241218	151337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	4641050	2299	787.33	2010	2020	2010	2610	1410	2010	2018.73	0.06	0	-20	2020	2015	2010	2005	2000	2012	2002	4	600	100	1400	5	1	4155000	84	-15.66	0.67	12	0.06	-129.00	3015.00	5700	20240304	-64.56	2000	20241209	1.00	5700	-64.56	20240304	2000	1.00	20241209	5700	-64.56	20240304	2000	1.00	20241209	0.00	N	472230	100	4 억		2397	N	N	0	N	00	N
68	20241218	141327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	4641050	2299	787.33	2010	2020	2010	2610	1410	2010	2018.73	0.06	0	-20	2020	2015	2010	2005	2000	2012	2002	4	600	100	1400	5	1	4155000	84	-15.66	0.67	12	0.06	-129.00	3015.00	5700	20240304	-64.56	2000	20241209	1.00	5700	-64.56	20240304	2000	1.00	20241209	5700	-64.56	20240304	2000	1.00	20241209	0.00	N	472230	100	4 억		2397	N	N	0	N	00	N
69	20241218	131337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	4641050	2299	787.33	2010	2020	2010	2610	1410	2010	2018.73	0.06	0	-20	2020	2015	2010	2005	2000	2012	2002	4	600	100	1400	5	1	4155000	84	-15.66	0.67	12	0.06	-129.00	3015.00	5700	20240304	-64.56	2000	20241209	1.00	5700	-64.56	20240304	2000	1.00	20241209	5700	-64.56	20240304	2000	1.00	20241209	0.00	N	472230	100	4 억		2397	N	N	0	N	00	N
70	20241218	121328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	4641050	2299	787.33	2010	2020	2010	2610	1410	2010	2018.73	0.06	0	-20	2020	2015	2010	2005	2000	2012	2002	4	600	100	1400	5	1	4155000	84	-15.66	0.67	12	0.06	-129.00	3015.00	5700	20240304	-64.56	2000	20241209	1.00	5700	-64.56	20240304	2000	1.00	20241209	5700	-64.56	20240304	2000	1.00	20241209	0.00	N	472230	100	4 억		2397	N	N	0	N	00	N
71	20241218	111328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	4639030	2298	786.99	2010	2020	2010	2610	1410	2010	2018.72	0.06	0	-20	2020	2015	2010	2005	2000	2012	2002	4	600	100	1400	5	1	4155000	84	-15.58	0.67	12	0.06	-129.00	3015.00	5700	20240304	-64.74	2000	20241209	0.50	5700	-64.74	20240304	2000	0.50	20241209	5700	-64.74	20240304	2000	0.50	20241209	0.00	N	472230	100	4 억		2397	N	N	0	N	00	N
72	20241218	101336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	4196830	2078	711.64	2010	2020	2010	2610	1410	2010	2019.65	0.06	0	0	2020	2015	2010	2005	2000	2012	2002	4	600	100	1400	5	1	4155000	84	-15.66	0.67	12	0.05	-129.00	3015.00	5700	20240304	-64.56	2000	20241209	1.00	5700	-64.56	20240304	2000	1.00	20241209	5700	-64.56	20240304	2000	1.00	20241209	0.00	N	472230	100	4 억		2397	N	N	0	N	00	N
73	20241218	091340	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	0.06	0	0	2020	2015	2010	2005	2000	2012	2002	4	600	100	1400	5	1	4155000	84	-15.58	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.74	2000	20241209	0.50	5700	-64.74	20240304	2000	0.50	20241209	5700	-64.74	20240304	2000	0.50	20241209	0.00	N	472230	100	4 억		2397	N	N	0	N	00	N
74	20241217	161330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	586560	292	119.67	2015	2015	2005	2625	1415	2020	2008.77	0.06	0	-5	2033	2026	2018	2011	2003	2022	2007	4	605	100	1410	5	1	4155000	84	-15.58	0.67	12	0.01	-129.00	3015.00	5700	20240304	-64.74	2000	20241209	0.50	5700	-64.74	20240304	2000	0.50	20241209	5700	-64.74	20240304	2000	0.50	20241209	0.00	N	472230	100	4 억		2402	N	N	0	N	00	N
75	20241217	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	478020	238	97.54	2015	2015	2005	2625	1415	2020	2008.49	0.06	0	-5	2033	2026	2018	2011	2003	2022	2007	4	605	100	1410	5	1	4155000	84	-15.58	0.67	12	0.01	-129.00	3015.00	5700	20240304	-64.74	2000	20241209	0.50	5700	-64.74	20240304	2000	0.50	20241209	5700	-64.74	20240304	2000	0.50	20241209	0.00	N	472230	100	4 억		2402	N	N	0	N	00	N
76	20241217	141326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	478020	238	97.54	2015	2015	2005	2625	1415	2020	2008.49	0.06	0	-5	2033	2026	2018	2011	2003	2022	2007	4	605	100	1410	5	1	4155000	84	-15.58	0.67	12	0.01	-129.00	3015.00	5700	20240304	-64.74	2000	20241209	0.50	5700	-64.74	20240304	2000	0.50	20241209	5700	-64.74	20240304	2000	0.50	20241209	0.00	N	472230	100	4 억		2402	N	N	0	N	00	N
77	20241217	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	478020	238	97.54	2015	2015	2005	2625	1415	2020	2008.49	0.06	0	-5	2033	2026	2018	2011	2003	2022	2007	4	605	100	1410	5	1	4155000	84	-15.58	0.67	12	0.01	-129.00	3015.00	5700	20240304	-64.74	2000	20241209	0.50	5700	-64.74	20240304	2000	0.50	20241209	5700	-64.74	20240304	2000	0.50	20241209	0.00	N	472230	100	4 억		2402	N	N	0	N	00	N
78	20241217	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	399630	199	81.56	2015	2015	2005	2625	1415	2020	2008.19	0.06	0	-5	2033	2026	2018	2011	2003	2022	2007	4	605	100	1410	5	1	4155000	84	-15.58	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.74	2000	20241209	0.50	5700	-64.74	20240304	2000	0.50	20241209	5700	-64.74	20240304	2000	0.50	20241209	0.00	N	472230	100	4 억		2402	N	N	0	N	00	N
79	20241217	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-15	5	-0.74	381540	190	77.87	2015	2015	2005	2625	1415	2020	2008.11	0.06	0	-5	2033	2026	2018	2011	2003	2022	2007	4	605	100	1410	5	1	4155000	83	-15.54	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.82	2000	20241209	0.25	5700	-64.82	20240304	2000	0.25	20241209	5700	-64.82	20240304	2000	0.25	20241209	0.00	N	472230	100	4 억		2402	N	N	0	N	00	N
80	20241217	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	116820	58	23.77	2015	2015	2005	2625	1415	2020	2014.14	0.06	0	-5	2033	2026	2018	2011	2003	2022	2007	4	605	100	1410	5	1	4155000	84	-15.62	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.65	2000	20241209	0.75	5700	-64.65	20240304	2000	0.75	20241209	5700	-64.65	20240304	2000	0.75	20241209	0.00	N	472230	100	4 억		2402	N	N	0	N	00	N
81	20241217	091332	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	0.06	0	0	2033	2026	2018	2011	2003	2022	2007	4	605	100	1410	5	1	4155000	84	-15.66	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.56	2000	20241209	1.00	5700	-64.56	20240304	2000	1.00	20241209	5700	-64.56	20240304	2000	1.00	20241209	0.00	N	472230	100	4 억		2402	N	N	0	N	00	N
82	20241216	161322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	492790	244	6.30	2025	2025	2010	2630	1420	2025	2019.63	0.06	0	-12	2031	2027	2021	2017	2011	2030	2020	4	605	100	1410	5	1	4155000	84	-15.66	0.67	12	0.01	-129.00	3015.00	5700	20240304	-64.56	2000	20241209	1.00	5700	-64.56	20240304	2000	1.00	20241209	5700	-64.56	20240304	2000	1.00	20241209	0.00	N	472230	100	4 억		2414	N	N	0	N	00	N
83	20241216	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	492790	244	6.30	2025	2025	2010	2630	1420	2025	2019.63	0.06	0	-12	2031	2027	2021	2017	2011	2030	2020	4	605	100	1410	5	1	4155000	84	-15.66	0.67	12	0.01	-129.00	3015.00	5700	20240304	-64.56	2000	20241209	1.00	5700	-64.56	20240304	2000	1.00	20241209	5700	-64.56	20240304	2000	1.00	20241209	0.00	N	472230	100	4 억		2414	N	N	0	N	00	N
84	20241216	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	436230	216	5.58	2025	2025	2010	2630	1420	2025	2019.58	0.06	0	-12	2031	2027	2021	2017	2011	2030	2020	4	605	100	1410	5	1	4155000	84	-15.66	0.67	12	0.01	-129.00	3015.00	5700	20240304	-64.56	2000	20241209	1.00	5700	-64.56	20240304	2000	1.00	20241209	5700	-64.56	20240304	2000	1.00	20241209	0.00	N	472230	100	4 억		2414	N	N	0	N	00	N
85	20241216	131332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	436230	216	5.58	2025	2025	2010	2630	1420	2025	2019.58	0.06	0	-12	2031	2027	2021	2017	2011	2030	2020	4	605	100	1410	5	1	4155000	84	-15.66	0.67	12	0.01	-129.00	3015.00	5700	20240304	-64.56	2000	20241209	1.00	5700	-64.56	20240304	2000	1.00	20241209	5700	-64.56	20240304	2000	1.00	20241209	0.00	N	472230	100	4 억		2414	N	N	0	N	00	N
86	20241216	121330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	8090	4	0.10	2025	2025	2020	2630	1420	2025	2022.50	0.06	0	-2	2031	2027	2021	2017	2011	2030	2020	4	605	100	1410	5	1	4155000	84	-15.66	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.56	2000	20241209	1.00	5700	-64.56	20240304	2000	1.00	20241209	5700	-64.56	20240304	2000	1.00	20241209	0.00	N	472230	100	4 억		2414	N	N	0	N	00	N
87	20241216	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	8090	4	0.10	2025	2025	2020	2630	1420	2025	2022.50	0.06	0	-2	2031	2027	2021	2017	2011	2030	2020	4	605	100	1410	5	1	4155000	84	-15.66	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.56	2000	20241209	1.00	5700	-64.56	20240304	2000	1.00	20241209	5700	-64.56	20240304	2000	1.00	20241209	0.00	N	472230	100	4 억		2414	N	N	0	N	00	N
88	20241216	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	8090	4	0.10	2025	2025	2020	2630	1420	2025	2022.50	0.06	0	-2	2031	2027	2021	2017	2011	2030	2020	4	605	100	1410	5	1	4155000	84	-15.66	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.56	2000	20241209	1.00	5700	-64.56	20240304	2000	1.00	20241209	5700	-64.56	20240304	2000	1.00	20241209	0.00	N	472230	100	4 억		2414	N	N	0	N	00	N
89	20241216	091331	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	0.06	0	0	2031	2027	2021	2017	2011	2030	2020	4	605	100	1410	5	1	4155000	84	-15.70	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.47	2000	20241209	1.25	5700	-64.47	20240304	2000	1.25	20241209	5700	-64.47	20240304	2000	1.25	20241209	0.00	N	472230	100	4 억		2414	N	N	0	N	00	N
90	20241213	161322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	7821195	3874	162.30	2025	2025	2015	2615	1415	2015	2018.89	0.06	0	-1302	2045	2030	2015	2000	1985	2022	1992	4	600	100	1410	5	1	4155000	84	-15.70	0.67	12	0.09	-129.00	3015.00	5700	20240304	-64.47	2000	20241209	1.25	5700	-64.47	20240304	2000	1.25	20241209	5700	-64.47	20240304	2000	1.25	20241209	0.00	N	472230	100	4 억		2454	N	N	0	N	00	N
91	20241213	151327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	7516920	3723	155.97	2025	2025	2015	2615	1415	2015	2019.05	0.06	0	-1302	2045	2030	2015	2000	1985	2022	1992	4	600	100	1410	5	1	4155000	84	-15.62	0.67	12	0.09	-129.00	3015.00	5700	20240304	-64.65	2000	20241209	0.75	5700	-64.65	20240304	2000	0.75	20241209	5700	-64.65	20240304	2000	0.75	20241209	0.00	N	472230	100	4 억		2454	N	N	0	N	00	N
92	20241213	141326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	7228775	3580	149.98	2025	2025	2015	2615	1415	2015	2019.21	0.06	0	-1172	2045	2030	2015	2000	1985	2022	1992	4	600	100	1410	5	1	4155000	84	-15.62	0.67	12	0.09	-129.00	3015.00	5700	20240304	-64.65	2000	20241209	0.75	5700	-64.65	20240304	2000	0.75	20241209	5700	-64.65	20240304	2000	0.75	20241209	0.00	N	472230	100	4 억		2454	N	N	0	N	00	N
93	20241213	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	6747190	3341	139.97	2025	2025	2015	2615	1415	2015	2019.51	0.06	0	-933	2045	2030	2015	2000	1985	2022	1992	4	600	100	1410	5	1	4155000	84	-15.62	0.67	12	0.08	-129.00	3015.00	5700	20240304	-64.65	2000	20241209	0.75	5700	-64.65	20240304	2000	0.75	20241209	5700	-64.65	20240304	2000	0.75	20241209	0.00	N	472230	100	4 억		2454	N	N	0	N	00	N
94	20241213	121327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	5946205	2944	123.33	2025	2025	2015	2615	1415	2015	2019.77	0.06	0	-639	2045	2030	2015	2000	1985	2022	1992	4	600	100	1410	5	1	4155000	84	-15.62	0.67	12	0.07	-129.00	3015.00	5700	20240304	-64.65	2000	20241209	0.75	5700	-64.65	20240304	2000	0.75	20241209	5700	-64.65	20240304	2000	0.75	20241209	0.00	N	472230	100	4 억		2454	N	N	0	N	00	N
95	20241213	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	5373945	2660	111.44	2025	2025	2015	2615	1415	2015	2020.28	0.06	0	-355	2045	2030	2015	2000	1985	2022	1992	4	600	100	1410	5	1	4155000	84	-15.62	0.67	12	0.06	-129.00	3015.00	5700	20240304	-64.65	2000	20241209	0.75	5700	-64.65	20240304	2000	0.75	20241209	5700	-64.65	20240304	2000	0.75	20241209	0.00	N	472230	100	4 억		2454	N	N	0	N	00	N
96	20241213	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	673675	333	13.95	2025	2025	2020	2615	1415	2015	2023.05	0.06	0	-78	2045	2030	2015	2000	1985	2022	1992	4	600	100	1410	5	1	4155000	84	-15.66	0.67	12	0.01	-129.00	3015.00	5700	20240304	-64.56	2000	20241209	1.00	5700	-64.56	20240304	2000	1.00	20241209	5700	-64.56	20240304	2000	1.00	20241209	0.00	N	472230	100	4 억		2454	N	N	0	N	00	N
97	20241213	091319	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	0.06	0	0	2045	2030	2015	2000	1985	2022	1992	4	600	100	1410	5	1	4155000	84	-15.62	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.65	2000	20241209	0.75	5700	-64.65	20240304	2000	0.75	20241209	5700	-64.65	20240304	2000	0.75	20241209	0.00	N	472230	100	4 억		2454	N	N	0	N	00	N
98	20241212	161323	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2015	-10	5	-0.49	4791490	2387	248.39	2030	2030	2000	2630	1420	2025	2007.33	0.06	0	-1100	2035	2030	2020	2015	2005	2032	2017	4	605	100	1410	5	1	4155000	84	-15.62	0.67	12	0.06	-129.00	3015.00	5700	20240304	-64.65	2000	20241212	0.75	5700	-64.65	20240304	2000	0.75	20241212	5700	-64.65	20240304	2000	0.75	20241212	0.00	N	472230	100	4 억		2479	N	N	0	N	00	N
99	20241212	151318	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2025	0	3	0.00	4235255	2112	219.77	2030	2030	2000	2630	1420	2025	2005.33	0.06	0	-1097	2035	2030	2020	2015	2005	2032	2017	4	605	100	1410	5	1	4155000	84	-15.70	0.67	12	0.05	-129.00	3015.00	5700	20240304	-64.47	2000	20241212	1.25	5700	-64.47	20240304	2000	1.25	20241212	5700	-64.47	20240304	2000	1.25	20241212	0.00	N	472230	100	4 억		2479	N	N	0	N	00	N
100	20241212	141316	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	-15	5	-0.74	4205090	2097	218.21	2030	2030	2000	2630	1420	2025	2005.29	0.06	0	-1083	2035	2030	2020	2015	2005	2032	2017	4	605	100	1410	5	1	4155000	84	-15.58	0.67	12	0.05	-129.00	3015.00	5700	20240304	-64.74	2000	20241212	0.50	5700	-64.74	20240304	2000	0.50	20241212	5700	-64.74	20240304	2000	0.50	20241212	0.00	N	472230	100	4 억		2479	N	N	0	N	00	N
101	20241212	131304	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	-20	5	-0.99	1610250	803	83.56	2030	2030	2000	2630	1420	2025	2005.29	0.06	0	-789	2035	2030	2020	2015	2005	2032	2017	4	605	100	1410	5	1	4155000	83	-15.54	0.67	12	0.02	-129.00	3015.00	5700	20240304	-64.82	2000	20241212	0.25	5700	-64.82	20240304	2000	0.25	20241212	5700	-64.82	20240304	2000	0.25	20241212	0.00	N	472230	100	4 억		2479	N	N	0	N	00	N
102	20241212	121257	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	-20	5	-0.99	1040830	519	54.01	2030	2030	2000	2630	1420	2025	2005.45	0.06	0	-505	2035	2030	2020	2015	2005	2032	2017	4	605	100	1410	5	1	4155000	83	-15.54	0.67	12	0.01	-129.00	3015.00	5700	20240304	-64.82	2000	20241212	0.25	5700	-64.82	20240304	2000	0.25	20241212	5700	-64.82	20240304	2000	0.25	20241212	0.00	N	472230	100	4 억		2479	N	N	0	N	00	N
103	20241212	111307	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-25	5	-1.23	465550	232	24.14	2030	2030	2000	2630	1420	2025	2006.68	0.06	0	-219	2035	2030	2020	2015	2005	2032	2017	4	605	100	1410	5	1	4155000	83	-15.50	0.66	12	0.01	-129.00	3015.00	5700	20240304	-64.91	2000	20241212	0.00	5700	-64.91	20240304	2000	0.00	20241212	5700	-64.91	20240304	2000	0.00	20241212	0.00	N	472230	100	4 억		2479	N	N	0	N	00	N
104	20241212	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	8120	4	0.42	2030	2030	2030	2630	1420	2025	2030.00	0.06	0	0	2035	2030	2020	2015	2005	2032	2017	4	605	100	1410	5	1	4155000	84	-15.74	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.39	2000	20241209	1.50	5700	-64.39	20240304	2000	1.50	20241209	5700	-64.39	20240304	2000	1.50	20241209	0.00	N	472230	100	4 억		2479	N	N	0	N	00	N
105	20241212	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	0.06	0	0	2035	2030	2020	2015	2005	2032	2017	4	605	100	1410	5	1	4155000	84	-15.70	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.47	2000	20241209	1.25	5700	-64.47	20240304	2000	1.25	20241209	5700	-64.47	20240304	2000	1.25	20241209	0.00	N	472230	100	4 억		2479	N	N	0	N	00	N
106	20241211	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	1933445	961	4.46	2015	2025	2010	2625	1415	2020	2011.91	0.06	0	-475	2033	2026	2013	2006	1993	2030	2010	4	605	100	1410	5	1	4155000	84	-15.70	0.67	12	0.02	-129.00	3015.00	5700	20240304	-64.47	2000	20241209	1.25	5700	-64.47	20240304	2000	1.25	20241209	5700	-64.47	20240304	2000	1.25	20241209	0.00	N	472230	100	4 억		2478	N	N	0	N	00	N
107	20241211	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	1931420	960	4.45	2015	2025	2010	2625	1415	2020	2011.90	0.06	0	-475	2033	2026	2013	2006	1993	2030	2010	4	605	100	1410	5	1	4155000	84	-15.62	0.67	12	0.02	-129.00	3015.00	5700	20240304	-64.65	2000	20241209	0.75	5700	-64.65	20240304	2000	0.75	20241209	5700	-64.65	20240304	2000	0.75	20241209	0.00	N	472230	100	4 억		2478	N	N	0	N	00	N
108	20241211	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	1190535	592	2.75	2015	2015	2010	2625	1415	2020	2011.04	0.06	0	-249	2033	2026	2013	2006	1993	2030	2010	4	605	100	1410	5	1	4155000	84	-15.58	0.67	12	0.01	-129.00	3015.00	5700	20240304	-64.74	2000	20241209	0.50	5700	-64.74	20240304	2000	0.50	20241209	5700	-64.74	20240304	2000	0.50	20241209	0.00	N	472230	100	4 억		2478	N	N	0	N	00	N
109	20241211	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	579470	288	1.34	2015	2015	2010	2625	1415	2020	2012.05	0.06	0	37	2033	2026	2013	2006	1993	2030	2010	4	605	100	1410	5	1	4155000	84	-15.62	0.67	12	0.01	-129.00	3015.00	5700	20240304	-64.65	2000	20241209	0.75	5700	-64.65	20240304	2000	0.75	20241209	5700	-64.65	20240304	2000	0.75	20241209	0.00	N	472230	100	4 억		2478	N	N	0	N	00	N
110	20241211	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	579470	288	1.34	2015	2015	2010	2625	1415	2020	2012.05	0.06	0	37	2033	2026	2013	2006	1993	2030	2010	4	605	100	1410	5	1	4155000	84	-15.62	0.67	12	0.01	-129.00	3015.00	5700	20240304	-64.65	2000	20241209	0.75	5700	-64.65	20240304	2000	0.75	20241209	5700	-64.65	20240304	2000	0.75	20241209	0.00	N	472230	100	4 억		2478	N	N	0	N	00	N
111	20241211	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	569395	283	1.31	2015	2015	2010	2625	1415	2020	2012.00	0.06	0	37	2033	2026	2013	2006	1993	2030	2010	4	605	100	1410	5	1	4155000	84	-15.62	0.67	12	0.01	-129.00	3015.00	5700	20240304	-64.65	2000	20241209	0.75	5700	-64.65	20240304	2000	0.75	20241209	5700	-64.65	20240304	2000	0.75	20241209	0.00	N	472230	100	4 억		2478	N	N	0	N	00	N
112	20241211	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	539170	268	1.24	2015	2015	2010	2625	1415	2020	2011.83	0.06	0	37	2033	2026	2013	2006	1993	2030	2010	4	605	100	1410	5	1	4155000	84	-15.62	0.67	12	0.01	-129.00	3015.00	5700	20240304	-64.65	2000	20241209	0.75	5700	-64.65	20240304	2000	0.75	20241209	5700	-64.65	20240304	2000	0.75	20241209	0.00	N	472230	100	4 억		2478	N	N	0	N	00	N
113	20241211	091324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	38285	19	0.09	2015	2015	2015	2625	1415	2020	2015.00	0.06	0	0	2033	2026	2013	2006	1993	2030	2010	4	605	100	1410	5	1	4155000	84	-15.62	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.65	2000	20241209	0.75	5700	-64.65	20240304	2000	0.75	20241209	5700	-64.65	20240304	2000	0.75	20241209	0.00	N	472230	100	4 억		2478	N	N	0	N	00	N
114	20241210	161309	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2020	10	2	0.50	43319275	21549	67.78	2005	2020	2000	2610	1410	2010	2010.27	0.06	0	9457	2063	2036	2018	1991	1973	2032	1987	4	600	100	1400	5	1	4155000	84	-15.66	0.67	12	0.52	-129.00	3015.00	5700	20240304	-64.56	2000	20241210	1.00	5700	-64.56	20240304	2000	1.00	20241210	5700	-64.56	20240304	2000	1.00	20241210	0.00	N	472230	100	4 억		2501	N	N	0	N	00	N
115	20241210	151309	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2015	5	2	0.25	40274605	20038	63.03	2005	2020	2000	2610	1410	2010	2009.91	0.06	0	7957	2063	2036	2018	1991	1973	2032	1987	4	600	100	1400	5	1	4155000	84	-15.62	0.67	12	0.48	-129.00	3015.00	5700	20240304	-64.65	2000	20241210	0.75	5700	-64.65	20240304	2000	0.75	20241210	5700	-64.65	20240304	2000	0.75	20241210	0.00	N	472230	100	4 억		2501	N	N	0	N	00	N
116	20241210	141309	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2020	10	2	0.50	38598125	19206	60.41	2005	2020	2000	2610	1410	2010	2009.69	0.06	0	7335	2063	2036	2018	1991	1973	2032	1987	4	600	100	1400	5	1	4155000	84	-15.66	0.67	12	0.46	-129.00	3015.00	5700	20240304	-64.56	2000	20241210	1.00	5700	-64.56	20240304	2000	1.00	20241210	5700	-64.56	20240304	2000	1.00	20241210	0.00	N	472230	100	4 억		2501	N	N	0	N	00	N
117	20241210	131311	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	0	3	0.00	15111440	7522	23.66	2005	2010	2000	2610	1410	2010	2008.97	0.06	0	6500	2063	2036	2018	1991	1973	2032	1987	4	600	100	1400	5	1	4155000	84	-15.58	0.67	12	0.18	-129.00	3015.00	5700	20240304	-64.74	2000	20241210	0.50	5700	-64.74	20240304	2000	0.50	20241210	5700	-64.74	20240304	2000	0.50	20241210	0.00	N	472230	100	4 억		2501	N	N	0	N	00	N
118	20241210	121307	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	0	3	0.00	11493440	5722	18.00	2005	2010	2000	2610	1410	2010	2008.64	0.06	0	4700	2063	2036	2018	1991	1973	2032	1987	4	600	100	1400	5	1	4155000	84	-15.58	0.67	12	0.14	-129.00	3015.00	5700	20240304	-64.74	2000	20241210	0.50	5700	-64.74	20240304	2000	0.50	20241210	5700	-64.74	20240304	2000	0.50	20241210	0.00	N	472230	100	4 억		2501	N	N	0	N	00	N
119	20241210	111308	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	0	3	0.00	7839260	3904	12.28	2005	2010	2000	2610	1410	2010	2008.01	0.06	0	2982	2063	2036	2018	1991	1973	2032	1987	4	600	100	1400	5	1	4155000	84	-15.58	0.67	12	0.09	-129.00	3015.00	5700	20240304	-64.74	2000	20241210	0.50	5700	-64.74	20240304	2000	0.50	20241210	5700	-64.74	20240304	2000	0.50	20241210	0.00	N	472230	100	4 억		2501	N	N	0	N	00	N
120	20241210	101309	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	0	3	0.00	4458440	2222	6.99	2005	2010	2000	2610	1410	2010	2006.50	0.06	0	1300	2063	2036	2018	1991	1973	2032	1987	4	600	100	1400	5	1	4155000	84	-15.58	0.67	12	0.05	-129.00	3015.00	5700	20240304	-64.74	2000	20241210	0.50	5700	-64.74	20240304	2000	0.50	20241210	5700	-64.74	20240304	2000	0.50	20241210	0.00	N	472230	100	4 억		2501	N	N	0	N	00	N
121	20241210	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	216540	108	0.34	2005	2005	2005	2610	1410	2010	2005.00	0.06	0	0	2063	2036	2018	1991	1973	2032	1987	4	600	100	1400	5	1	4155000	83	-15.54	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.82	2000	20241209	0.25	5700	-64.82	20240304	2000	0.25	20241209	5700	-64.82	20240304	2000	0.25	20241209	0.00	N	472230	100	4 억		2501	N	N	0	N	00	N
122	20241209	161304	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	-35	5	-1.71	63774035	31743	183.69	2010	2045	2000	2655	1435	2045	2009.23	0.02	0	882	2061	2052	2036	2027	2011	2057	2032	4	610	100	1430	5	1	4155000	84	-15.58	0.67	12	0.76	-129.00	3015.00	5700	20240304	-64.74	2000	20241209	0.50	5700	-64.74	20240304	2000	0.50	20241209	5700	-64.74	20240304	2000	0.50	20241209	0.00	N	472230	100	4 억		693	N	N	0	N	00	N
123	20241209	151307	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	-35	5	-1.71	62038515	30881	178.70	2010	2045	2000	2655	1435	2045	2008.95	0.02	0	882	2061	2052	2036	2027	2011	2057	2032	4	610	100	1430	5	1	4155000	84	-15.58	0.67	12	0.74	-129.00	3015.00	5700	20240304	-64.74	2000	20241209	0.50	5700	-64.74	20240304	2000	0.50	20241209	5700	-64.74	20240304	2000	0.50	20241209	0.00	N	472230	100	4 억		693	N	N	0	N	00	N
124	20241209	141304	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	-40	5	-1.96	59538150	29646	171.55	2010	2045	2000	2655	1435	2045	2008.30	0.02	0	1300	2061	2052	2036	2027	2011	2057	2032	4	610	100	1430	5	1	4155000	83	-15.54	0.67	12	0.71	-129.00	3015.00	5700	20240304	-64.82	2000	20241209	0.25	5700	-64.82	20240304	2000	0.25	20241209	5700	-64.82	20240304	2000	0.25	20241209	0.00	N	472230	100	4 억		693	N	N	0	N	00	N
125	20241209	131309	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	-35	5	-1.71	17393680	8636	49.97	2010	2045	2010	2655	1435	2045	2014.09	0.02	0	152	2061	2052	2036	2027	2011	2057	2032	4	610	100	1430	5	1	4155000	84	-15.58	0.67	12	0.21	-129.00	3015.00	5700	20240304	-64.74	2010	20241209	0.00	5700	-64.74	20240304	2010	0.00	20241209	5700	-64.74	20240304	2010	0.00	20241209	0.00	N	472230	100	4 억		693	N	N	0	N	00	N
126	20241209	121305	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2020	-25	5	-1.22	15507985	7700	44.56	2010	2045	2010	2655	1435	2045	2014.02	0.02	0	355	2061	2052	2036	2027	2011	2057	2032	4	610	100	1430	5	1	4155000	84	-15.66	0.67	12	0.19	-129.00	3015.00	5700	20240304	-64.56	2010	20241209	0.50	5700	-64.56	20240304	2010	0.50	20241209	5700	-64.56	20240304	2010	0.50	20241209	0.00	N	472230	100	4 억		693	N	N	0	N	00	N
127	20241209	111305	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2020	-25	5	-1.22	9652005	4801	27.78	2010	2045	2010	2655	1435	2045	2010.42	0.02	0	704	2061	2052	2036	2027	2011	2057	2032	4	610	100	1430	5	1	4155000	84	-15.66	0.67	12	0.12	-129.00	3015.00	5700	20240304	-64.56	2010	20241209	0.50	5700	-64.56	20240304	2010	0.50	20241209	5700	-64.56	20240304	2010	0.50	20241209	0.00	N	472230	100	4 억		693	N	N	0	N	00	N
128	20241209	101302	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2040	-5	5	-0.24	9351025	4652	26.92	2010	2045	2010	2655	1435	2045	2010.11	0.02	0	853	2061	2052	2036	2027	2011	2057	2032	4	610	100	1430	5	1	4155000	85	-15.81	0.68	12	0.11	-129.00	3015.00	5700	20240304	-64.21	2010	20241209	1.49	5700	-64.21	20240304	2010	1.49	20241209	5700	-64.21	20240304	2010	1.49	20241209	0.00	N	472230	100	4 억		693	N	N	0	N	00	N
129	20241209	091255	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	-35	5	-1.71	3312855	1648	9.54	2010	2015	2010	2655	1435	2045	2010.23	0.02	0	122	2061	2052	2036	2027	2011	2057	2032	4	610	100	1430	5	1	4155000	84	-15.58	0.67	12	0.04	-129.00	3015.00	5700	20240304	-64.74	2010	20241209	0.00	5700	-64.74	20240304	2010	0.00	20241209	5700	-64.74	20240304	2010	0.00	20241209	0.00	N	472230	100	4 억		693	N	N	0	N	00	N
130	20241206	161253	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2045	10	2	0.49	35128730	17280	740.04	2035	2045	2020	2645	1425	2035	2032.91	0.02	0	-22	2045	2040	2030	2025	2015	2042	2027	4	610	100	1420	5	1	4155000	85	-15.85	0.68	12	0.42	-129.00	3015.00	5700	20240304	-64.12	2020	20241206	1.24	5700	-64.12	20240304	2020	1.24	20241206	5700	-64.12	20240304	2020	1.24	20241206	0.00	N	472230	100	4 억		715	N	N	0	N	00	N
131	20241206	151259	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2030	-5	5	-0.25	24871355	12252	524.71	2035	2035	2020	2645	1425	2035	2029.98	0.02	0	-22	2045	2040	2030	2025	2015	2042	2027	4	610	100	1420	5	1	4155000	84	-15.74	0.67	12	0.29	-129.00	3015.00	5700	20240304	-64.39	2020	20241206	0.50	5700	-64.39	20240304	2020	0.50	20241206	5700	-64.39	20240304	2020	0.50	20241206	0.00	N	472230	100	4 억		715	N	N	0	N	00	N
132	20241206	141256	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2030	-5	5	-0.25	20910825	10301	441.16	2035	2035	2020	2645	1425	2035	2029.98	0.02	0	-22	2045	2040	2030	2025	2015	2042	2027	4	610	100	1420	5	1	4155000	84	-15.74	0.67	12	0.25	-129.00	3015.00	5700	20240304	-64.39	2020	20241206	0.50	5700	-64.39	20240304	2020	0.50	20241206	5700	-64.39	20240304	2020	0.50	20241206	0.00	N	472230	100	4 억		715	N	N	0	N	00	N
133	20241206	131256	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2030	-5	5	-0.25	20896615	10294	440.86	2035	2035	2020	2645	1425	2035	2029.98	0.02	0	-22	2045	2040	2030	2025	2015	2042	2027	4	610	100	1420	5	1	4155000	84	-15.74	0.67	12	0.25	-129.00	3015.00	5700	20240304	-64.39	2020	20241206	0.50	5700	-64.39	20240304	2020	0.50	20241206	5700	-64.39	20240304	2020	0.50	20241206	0.00	N	472230	100	4 억		715	N	N	0	N	00	N
134	20241206	121247	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2030	-5	5	-0.25	20632715	10164	435.29	2035	2035	2020	2645	1425	2035	2029.98	0.02	0	-22	2045	2040	2030	2025	2015	2042	2027	4	610	100	1420	5	1	4155000	84	-15.74	0.67	12	0.24	-129.00	3015.00	5700	20240304	-64.39	2020	20241206	0.50	5700	-64.39	20240304	2020	0.50	20241206	5700	-64.39	20240304	2020	0.50	20241206	0.00	N	472230	100	4 억		715	N	N	0	N	00	N
135	20241206	111246	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2025	-10	5	-0.49	2208435	1088	46.60	2035	2035	2020	2645	1425	2035	2029.81	0.02	0	-22	2045	2040	2030	2025	2015	2042	2027	4	610	100	1420	5	1	4155000	84	-15.70	0.67	12	0.03	-129.00	3015.00	5700	20240304	-64.47	2020	20241206	0.25	5700	-64.47	20240304	2020	0.25	20241206	5700	-64.47	20240304	2020	0.25	20241206	0.00	N	472230	100	4 억		715	N	N	0	N	00	N
136	20241206	101246	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2030	-5	5	-0.25	582910	287	12.29	2035	2035	2020	2645	1425	2035	2031.05	0.02	0	-22	2045	2040	2030	2025	2015	2042	2027	4	610	100	1420	5	1	4155000	84	-15.74	0.67	12	0.01	-129.00	3015.00	5700	20240304	-64.39	2020	20241206	0.50	5700	-64.39	20240304	2020	0.50	20241206	5700	-64.39	20240304	2020	0.50	20241206	0.00	N	472230	100	4 억		715	N	N	0	N	00	N
137	20241206	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	0	0	0.00	0	0	0	2645	1425	2035	0.00	0.02	0	0	2045	2040	2030	2025	2015	2042	2027	4	610	100	1420	5	1	4155000	85	-15.78	0.67	12	0.00	-129.00	3015.00	5700	20240304	-64.30	2020	20241121	0.74	5700	-64.30	20240304	2020	0.74	20241121	5700	-64.30	20240304	2020	0.74	20241121	0.00	N	472230	100	4 억		715	N	N	0	N	00	N
138	20241205	161229	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2035	-5	5	-0.25	4741225	2335	418.46	2020	2035	2020	2650	1430	2040	2030.50	0.02	0	-20	2063	2051	2038	2026	2013	2045	2020	4	610	100	1420	5	1	4155000	85	-15.78	0.67	12	0.06	-129.00	3015.00	5700	20240304	-64.30	2020	20241205	0.74	5700	-64.30	20240304	2020	0.74	20241205	5700	-64.30	20240304	2020	0.74	20241205	0.00	N	472230	100	4 억		735	N	N	0	N	00	N
139	20241205	151239	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2030	-10	5	-0.49	4637440	2284	409.32	2020	2035	2020	2650	1430	2040	2030.40	0.02	0	-20	2063	2051	2038	2026	2013	2045	2020	4	610	100	1420	5	1	4155000	84	-15.74	0.67	12	0.05	-129.00	3015.00	5700	20240304	-64.39	2020	20241205	0.50	5700	-64.39	20240304	2020	0.50	20241205	5700	-64.39	20240304	2020	0.50	20241205	0.00	N	472230	100	4 억		735	N	N	0	N	00	N
140	20241205	141222	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2025	-15	5	-0.74	1868105	923	165.41	2020	2035	2020	2650	1430	2040	2023.95	0.02	0	-20	2063	2051	2038	2026	2013	2045	2020	4	610	100	1420	5	1	4155000	84	-15.70	0.67	12	0.02	-129.00	3015.00	5700	20240304	-64.47	2020	20241205	0.25	5700	-64.47	20240304	2020	0.25	20241205	5700	-64.47	20240304	2020	0.25	20241205	0.00	N	472230	100	4 억		735	N	N	0	N	00	N
141	20241205	131232	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2025	-15	5	-0.74	1868105	923	165.41	2020	2035	2020	2650	1430	2040	2023.95	0.02	0	-20	2063	2051	2038	2026	2013	2045	2020	4	610	100	1420	5	1	4155000	84	-15.70	0.67	12	0.02	-129.00	3015.00	5700	20240304	-64.47	2020	20241205	0.25	5700	-64.47	20240304	2020	0.25	20241205	5700	-64.47	20240304	2020	0.25	20241205	0.00	N	472230	100	4 억		735	N	N	0	N	00	N
142	20241205	121232	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2025	-15	5	-0.74	1868105	923	165.41	2020	2035	2020	2650	1430	2040	2023.95	0.02	0	-20	2063	2051	2038	2026	2013	2045	2020	4	610	100	1420	5	1	4155000	84	-15.70	0.67	12	0.02	-129.00	3015.00	5700	20240304	-64.47	2020	20241205	0.25	5700	-64.47	20240304	2020	0.25	20241205	5700	-64.47	20240304	2020	0.25	20241205	0.00	N	472230	100	4 억		735	N	N	0	N	00	N
143	20241205	111231	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2025	-15	5	-0.74	1868105	923	165.41	2020	2035	2020	2650	1430	2040	2023.95	0.02	0	-20	2063	2051	2038	2026	2013	2045	2020	4	610	100	1420	5	1	4155000	84	-15.70	0.67	12	0.02	-129.00	3015.00	5700	20240304	-64.47	2020	20241205	0.25	5700	-64.47	20240304	2020	0.25	20241205	5700	-64.47	20240304	2020	0.25	20241205	0.00	N	472230	100	4 억		735	N	N	0	N	00	N
144	20241205	101230	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2025	-15	5	-0.74	1640285	811	145.34	2020	2035	2020	2650	1430	2040	2022.55	0.02	0	-10	2063	2051	2038	2026	2013	2045	2020	4	610	100	1420	5	1	4155000	84	-15.70	0.67	12	0.02	-129.00	3015.00	5700	20240304	-64.47	2020	20241205	0.25	5700	-64.47	20240304	2020	0.25	20241205	5700	-64.47	20240304	2020	0.25	20241205	0.00	N	472230	100	4 억		735	N	N	0	N	00	N
145	20241205	091237	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2020	-20	5	-0.98	1212000	600	107.53	2020	2020	2020	2650	1430	2040	2020.00	0.02	0	0	2063	2051	2038	2026	2013	2045	2020	4	610	100	1420	5	1	4155000	84	-15.66	0.67	12	0.01	-129.00	3015.00	5700	20240304	-64.56	2020	20241205	0.00	5700	-64.56	20240304	2020	0.00	20241205	5700	-64.56	20240304	2020	0.00	20241205	0.00	N	472230	100	4 억		735	N	N	0	N	00	N
146	20241204	161209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-10	5	-0.49	1133115	558	13.84	2050	2050	2025	2665	1435	2050	2030.67	0.02	0	-50	2073	2061	2043	2031	2013	2067	2037	4	615	100	1430	5	1	4155000	85	-15.81	0.68	12	0.01	-129.00	3015.00	5700	20240304	-64.21	2020	20241121	0.99	5700	-64.21	20240304	2020	0.99	20241121	5700	-64.21	20240304	2020	0.99	20241121	0.00	N	472230	100	4 억		785	N	N	0	N	00	N
147	20241204	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-25	5	-1.22	1131075	557	13.81	2050	2050	2025	2665	1435	2050	2030.66	0.02	0	-50	2073	2061	2043	2031	2013	2067	2037	4	615	100	1430	5	1	4155000	84	-15.70	0.67	12	0.01	-129.00	3015.00	5700	20240304	-64.47	2020	20241121	0.25	5700	-64.47	20240304	2020	0.25	20241121	5700	-64.47	20240304	2020	0.25	20241121	0.00	N	472230	100	4 억		785	N	N	0	N	00	N
148	20241204	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-25	5	-1.22	1131075	557	13.81	2050	2050	2025	2665	1435	2050	2030.66	0.02	0	-50	2073	2061	2043	2031	2013	2067	2037	4	615	100	1430	5	1	4155000	84	-15.70	0.67	12	0.01	-129.00	3015.00	5700	20240304	-64.47	2020	20241121	0.25	5700	-64.47	20240304	2020	0.25	20241121	5700	-64.47	20240304	2020	0.25	20241121	0.00	N	472230	100	4 억		785	N	N	0	N	00	N
149	20241204	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	1129050	556	13.79	2050	2050	2030	2665	1435	2050	2030.67	0.02	0	-50	2073	2061	2043	2031	2013	2067	2037	4	615	100	1430	5	1	4155000	85	-15.89	0.68	12	0.01	-129.00	3015.00	5700	20240304	-64.04	2020	20241121	1.49	5700	-64.04	20240304	2020	1.49	20241121	5700	-64.04	20240304	2020	1.49	20241121	0.00	N	472230	100	4 억		785	N	N	0	N	00	N
150	20241204	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	1129050	556	13.79	2050	2050	2030	2665	1435	2050	2030.67	0.02	0	-50	2073	2061	2043	2031	2013	2067	2037	4	615	100	1430	5	1	4155000	85	-15.89	0.68	12	0.01	-129.00	3015.00	5700	20240304	-64.04	2020	20241121	1.49	5700	-64.04	20240304	2020	1.49	20241121	5700	-64.04	20240304	2020	1.49	20241121	0.00	N	472230	100	4 억		785	N	N	0	N	00	N
151	20241204	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	1129050	556	13.79	2050	2050	2030	2665	1435	2050	2030.67	0.02	0	-50	2073	2061	2043	2031	2013	2067	2037	4	615	100	1430	5	1	4155000	85	-15.89	0.68	12	0.01	-129.00	3015.00	5700	20240304	-64.04	2020	20241121	1.49	5700	-64.04	20240304	2020	1.49	20241121	5700	-64.04	20240304	2020	1.49	20241121	0.00	N	472230	100	4 억		785	N	N	0	N	00	N
152	20241204	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	1127000	555	13.76	2050	2050	2030	2665	1435	2050	2030.63	0.02	0	-50	2073	2061	2043	2031	2013	2067	2037	4	615	100	1430	5	1	4155000	85	-15.89	0.68	12	0.01	-129.00	3015.00	5700	20240304	-64.04	2020	20241121	1.49	5700	-64.04	20240304	2020	1.49	20241121	5700	-64.04	20240304	2020	1.49	20241121	0.00	N	472230	100	4 억		785	N	N	0	N	00	N
153	20241204	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	0	0	0.00	0	0	0	2665	1435	2050	0.00	0.02	0	0	2073	2061	2043	2031	2013	2067	2037	4	615	100	1430	5	1	4155000	85	-15.89	0.68	12	0.00	-129.00	3015.00	5700	20240304	-64.04	2020	20241121	1.49	5700	-64.04	20240304	2020	1.49	20241121	5700	-64.04	20240304	2020	1.49	20241121	0.00	N	472230	100	4 억		785	N	N	0	N	00	N
154	20241203	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	8228110	4033	39.87	2045	2055	2025	2670	1440	2055	2040.20	0.02	0	-130	2065	2060	2055	2050	2045	2057	2047	4	615	100	1430	5	1	4155000	85	-15.89	0.68	12	0.10	-129.00	3015.00	5700	20240304	-64.04	2020	20241121	1.49	5700	-64.04	20240304	2020	1.49	20241121	5700	-64.04	20240304	2020	1.49	20241121	0.00	N	472230	100	4 억		915	N	N	0	N	00	N
155	20241203	151356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	8226060	4032	39.86	2045	2055	2025	2670	1440	2055	2040.19	0.02	0	-130	2065	2060	2055	2050	2045	2057	2047	4	615	100	1430	5	1	4155000	85	-15.85	0.68	12	0.10	-129.00	3015.00	5700	20240304	-64.12	2020	20241121	1.24	5700	-64.12	20240304	2020	1.24	20241121	5700	-64.12	20240304	2020	1.24	20241121	0.00	N	472230	100	4 억		915	N	N	0	N	00	N
156	20241203	141324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-30	5	-1.46	6763885	3317	32.79	2045	2055	2025	2670	1440	2055	2039.16	0.02	0	-114	2065	2060	2055	2050	2045	2057	2047	4	615	100	1430	5	1	4155000	84	-15.70	0.67	12	0.08	-129.00	3015.00	5700	20240304	-64.47	2020	20241121	0.25	5700	-64.47	20240304	2020	0.25	20241121	5700	-64.47	20240304	2020	0.25	20241121	0.00	N	472230	100	4 억		915	N	N	0	N	00	N
157	20241203	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-30	5	-1.46	6763885	3317	32.79	2045	2055	2025	2670	1440	2055	2039.16	0.02	0	-114	2065	2060	2055	2050	2045	2057	2047	4	615	100	1430	5	1	4155000	84	-15.70	0.67	12	0.08	-129.00	3015.00	5700	20240304	-64.47	2020	20241121	0.25	5700	-64.47	20240304	2020	0.25	20241121	5700	-64.47	20240304	2020	0.25	20241121	0.00	N	472230	100	4 억		915	N	N	0	N	00	N
158	20241203	121347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-25	5	-1.22	4940985	2417	23.89	2045	2055	2030	2670	1440	2055	2044.26	0.02	0	-114	2065	2060	2055	2050	2045	2057	2047	4	615	100	1430	5	1	4155000	84	-15.74	0.67	12	0.06	-129.00	3015.00	5700	20240304	-64.39	2020	20241121	0.50	5700	-64.39	20240304	2020	0.50	20241121	5700	-64.39	20240304	2020	0.50	20241121	0.00	N	472230	100	4 억		915	N	N	0	N	00	N
159	20241203	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-20	5	-0.97	4847605	2371	23.44	2045	2055	2035	2670	1440	2055	2044.54	0.02	0	-68	2065	2060	2055	2050	2045	2057	2047	4	615	100	1430	5	1	4155000	85	-15.78	0.67	12	0.06	-129.00	3015.00	5700	20240304	-64.30	2020	20241121	0.74	5700	-64.30	20240304	2020	0.74	20241121	5700	-64.30	20240304	2020	0.74	20241121	0.00	N	472230	100	4 억		915	N	N	0	N	00	N
160	20241203	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	492405	241	2.38	2045	2055	2040	2670	1440	2055	2043.17	0.02	0	0	2065	2060	2055	2050	2045	2057	2047	4	615	100	1430	5	1	4155000	85	-15.93	0.68	12	0.01	-129.00	3015.00	5700	20240304	-63.95	2020	20241121	1.73	5700	-63.95	20240304	2020	1.73	20241121	5700	-63.95	20240304	2020	1.73	20241121	0.00	N	472230	100	4 억		915	N	N	0	N	00	N
161	20241203	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	0.02	0	0	2065	2060	2055	2050	2045	2057	2047	4	615	100	1430	5	1	4155000	85	-15.93	0.68	12	0.00	-129.00	3015.00	5700	20240304	-63.95	2020	20241121	1.73	5700	-63.95	20240304	2020	1.73	20241121	5700	-63.95	20240304	2020	1.73	20241121	0.00	N	472230	100	4 억		915	N	N	0	N	00	N
162	20241202	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	20783345	10116	108.26	2060	2060	2050	2675	1445	2060	2054.50	0.02	0	29	2093	2076	2048	2031	2003	2062	2017	4	615	100	1440	5	1	4155000	85	-15.93	0.68	12	0.24	-129.00	3015.00	5700	20240304	-63.95	2020	20241121	1.73	5700	-63.95	20240304	2020	1.73	20241121	5700	-63.95	20240304	2020	1.73	20241121	0.00	N	472230	100	4 억		886	N	N	0	N	00	N
163	20241202	151440	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	20625110	10039	107.44	2060	2060	2050	2675	1445	2060	2054.50	0.02	0	29	2093	2076	2048	2031	2003	2062	2017	4	615	100	1440	5	1	4155000	85	-15.93	0.68	12	0.24	-129.00	3015.00	5700	20240304	-63.95	2020	20241121	1.73	5700	-63.95	20240304	2020	1.73	20241121	5700	-63.95	20240304	2020	1.73	20241121	0.00	N	472230	100	4 억		886	N	N	0	N	00	N
164	20241202	141339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	16831050	8192	87.67	2060	2060	2050	2675	1445	2060	2054.57	0.02	0	29	2093	2076	2048	2031	2003	2062	2017	4	615	100	1440	5	1	4155000	85	-15.89	0.68	12	0.20	-129.00	3015.00	5700	20240304	-64.04	2020	20241121	1.49	5700	-64.04	20240304	2020	1.49	20241121	5700	-64.04	20240304	2020	1.49	20241121	0.00	N	472230	100	4 억		886	N	N	0	N	00	N
165	20241202	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	12836235	6245	66.83	2060	2060	2050	2675	1445	2060	2055.44	0.02	0	13	2093	2076	2048	2031	2003	2062	2017	4	615	100	1440	5	1	4155000	85	-15.93	0.68	12	0.15	-129.00	3015.00	5700	20240304	-63.95	2020	20241121	1.73	5700	-63.95	20240304	2020	1.73	20241121	5700	-63.95	20240304	2020	1.73	20241121	0.00	N	472230	100	4 억		886	N	N	0	N	00	N
166	20241202	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	9042705	4399	47.08	2060	2060	2050	2675	1445	2060	2055.63	0.02	0	13	2093	2076	2048	2031	2003	2062	2017	4	615	100	1440	5	1	4155000	85	-15.93	0.68	12	0.11	-129.00	3015.00	5700	20240304	-63.95	2020	20241121	1.73	5700	-63.95	20240304	2020	1.73	20241121	5700	-63.95	20240304	2020	1.73	20241121	0.00	N	472230	100	4 억		886	N	N	0	N	00	N
167	20241202	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	5249175	2553	27.32	2060	2060	2050	2675	1445	2060	2056.08	0.02	0	13	2093	2076	2048	2031	2003	2062	2017	4	615	100	1440	5	1	4155000	85	-15.93	0.68	12	0.06	-129.00	3015.00	5700	20240304	-63.95	2020	20241121	1.73	5700	-63.95	20240304	2020	1.73	20241121	5700	-63.95	20240304	2020	1.73	20241121	0.00	N	472230	100	4 억		886	N	N	0	N	00	N
168	20241202	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	1611830	783	8.38	2060	2060	2055	2675	1445	2060	2058.53	0.02	0	13	2093	2076	2048	2031	2003	2062	2017	4	615	100	1440	5	1	4155000	85	-15.93	0.68	12	0.02	-129.00	3015.00	5700	20240304	-63.95	2020	20241121	1.73	5700	-63.95	20240304	2020	1.73	20241121	5700	-63.95	20240304	2020	1.73	20241121	0.00	N	472230	100	4 억		886	N	N	0	N	00	N
169	20241202	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.02	0	0	2093	2076	2048	2031	2003	2062	2017	4	615	100	1440	5	1	4155000	86	-15.97	0.68	12	0.00	-129.00	3015.00	5700	20240304	-63.86	2020	20241121	1.98	5700	-63.86	20240304	2020	1.98	20241121	5700	-63.86	20240304	2020	1.98	20241121	0.00	N	472230	100	4 억		886	N	N	0	N	00	N