KissMeData/478110/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	161439	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1994	14	2	0.71	10345706	5261	98.65	1968	1994	1965	2570	1386	1980	1966.49	0.00	0	0	2004	1992	1986	1974	1968	1989	1971	5	590	100	1380	1	1	5020000	100	0.00	0.00	12	0.10	0.00	0.00	3685	20240712	-45.89	1965	20241230	1.48	3685	-45.89	20240712	1965	1.48	20241230	3685	-45.89	20240712	1965	1.48	20241230	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
3	20241231	151422	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1994	14	2	0.71	10345706	5261	98.65	1968	1994	1965	2570	1386	1980	1966.49	0.00	0	0	2004	1992	1986	1974	1968	1989	1971	5	590	100	1380	1	1	5020000	100	0.00	0.00	12	0.10	0.00	0.00	3685	20240712	-45.89	1965	20241230	1.48	3685	-45.89	20240712	1965	1.48	20241230	3685	-45.89	20240712	1965	1.48	20241230	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
4	20241231	141430	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1994	14	2	0.71	10345706	5261	98.65	1968	1994	1965	2570	1386	1980	1966.49	0.00	0	0	2004	1992	1986	1974	1968	1989	1971	5	590	100	1380	1	1	5020000	100	0.00	0.00	12	0.10	0.00	0.00	3685	20240712	-45.89	1965	20241230	1.48	3685	-45.89	20240712	1965	1.48	20241230	3685	-45.89	20240712	1965	1.48	20241230	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
5	20241231	131438	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1994	14	2	0.71	10345706	5261	98.65	1968	1994	1965	2570	1386	1980	1966.49	0.00	0	0	2004	1992	1986	1974	1968	1989	1971	5	590	100	1380	1	1	5020000	100	0.00	0.00	12	0.10	0.00	0.00	3685	20240712	-45.89	1965	20241230	1.48	3685	-45.89	20240712	1965	1.48	20241230	3685	-45.89	20240712	1965	1.48	20241230	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
6	20241231	121437	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1994	14	2	0.71	10345706	5261	98.65	1968	1994	1965	2570	1386	1980	1966.49	0.00	0	0	2004	1992	1986	1974	1968	1989	1971	5	590	100	1380	1	1	5020000	100	0.00	0.00	12	0.10	0.00	0.00	3685	20240712	-45.89	1965	20241230	1.48	3685	-45.89	20240712	1965	1.48	20241230	3685	-45.89	20240712	1965	1.48	20241230	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
7	20241231	111437	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1994	14	2	0.71	10345706	5261	98.65	1968	1994	1965	2570	1386	1980	1966.49	0.00	0	0	2004	1992	1986	1974	1968	1989	1971	5	590	100	1380	1	1	5020000	100	0.00	0.00	12	0.10	0.00	0.00	3685	20240712	-45.89	1965	20241230	1.48	3685	-45.89	20240712	1965	1.48	20241230	3685	-45.89	20240712	1965	1.48	20241230	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
8	20241231	101430	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1994	14	2	0.71	10345706	5261	98.65	1968	1994	1965	2570	1386	1980	1966.49	0.00	0	0	2004	1992	1986	1974	1968	1989	1971	5	590	100	1380	1	1	5020000	100	0.00	0.00	12	0.10	0.00	0.00	3685	20240712	-45.89	1965	20241230	1.48	3685	-45.89	20240712	1965	1.48	20241230	3685	-45.89	20240712	1965	1.48	20241230	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
9	20241231	091434	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1994	14	2	0.71	10345706	5261	98.65	1968	1994	1965	2570	1386	1980	1966.49	0.00	0	0	2004	1992	1986	1974	1968	1989	1971	5	590	100	1380	1	1	5020000	100	0.00	0.00	12	0.10	0.00	0.00	3685	20240712	-45.89	1965	20241230	1.48	3685	-45.89	20240712	1965	1.48	20241230	3685	-45.89	20240712	1965	1.48	20241230	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
10	20241230	161421	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1994	14	2	0.71	10345706	5261	98.65	1968	1994	1965	2570	1386	1980	1966.49	0.00	0	0	2004	1992	1986	1974	1968	1989	1971	5	590	100	1380	1	1	5020000	100	0.00	0.00	12	0.10	0.00	0.00	3685	20240712	-45.89	1965	20241230	1.48	3685	-45.89	20240712	1965	1.48	20241230	3685	-45.89	20240712	1965	1.48	20241230	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
11	20241230	151434	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1977	-3	5	-0.15	10270094	5223	97.94	1968	1979	1965	2570	1386	1980	1966.32	0.00	0	13	2004	1992	1986	1974	1968	1989	1971	5	590	100	1380	1	1	5020000	99	0.00	0.00	12	0.10	0.00	0.00	3685	20240712	-46.35	1965	20241230	0.61	3685	-46.35	20240712	1965	0.61	20241230	3685	-46.35	20240712	1965	0.61	20241230	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
12	20241230	141432	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1978	-2	5	-0.10	9283351	4722	88.54	1968	1979	1965	2570	1386	1980	1965.98	0.00	0	14	2004	1992	1986	1974	1968	1989	1971	5	590	100	1380	1	1	5020000	99	0.00	0.00	12	0.09	0.00	0.00	3685	20240712	-46.32	1965	20241230	0.66	3685	-46.32	20240712	1965	0.66	20241230	3685	-46.32	20240712	1965	0.66	20241230	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
13	20241230	131435	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1970	-10	5	-0.51	9281373	4721	88.52	1968	1979	1965	2570	1386	1980	1965.98	0.00	0	15	2004	1992	1986	1974	1968	1989	1971	5	590	100	1380	1	1	5020000	99	0.00	0.00	12	0.09	0.00	0.00	3685	20240712	-46.54	1965	20241230	0.25	3685	-46.54	20240712	1965	0.25	20241230	3685	-46.54	20240712	1965	0.25	20241230	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
14	20241230	121429	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1969	-11	5	-0.56	9171102	4665	87.47	1968	1979	1965	2570	1386	1980	1965.94	0.00	0	12	2004	1992	1986	1974	1968	1989	1971	5	590	100	1380	1	1	5020000	99	0.00	0.00	12	0.09	0.00	0.00	3685	20240712	-46.57	1965	20241230	0.20	3685	-46.57	20240712	1965	0.20	20241230	3685	-46.57	20240712	1965	0.20	20241230	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
15	20241230	111424	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1969	-11	5	-0.56	8716270	4434	83.14	1968	1979	1965	2570	1386	1980	1965.78	0.00	0	10	2004	1992	1986	1974	1968	1989	1971	5	590	100	1380	1	1	5020000	99	0.00	0.00	12	0.09	0.00	0.00	3685	20240712	-46.57	1965	20241230	0.20	3685	-46.57	20240712	1965	0.20	20241230	3685	-46.57	20240712	1965	0.20	20241230	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
16	20241230	101429	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1967	-13	5	-0.66	8220234	4182	78.42	1968	1979	1965	2570	1386	1980	1965.62	0.00	0	10	2004	1992	1986	1974	1968	1989	1971	5	590	100	1380	1	1	5020000	99	0.00	0.00	12	0.08	0.00	0.00	3685	20240712	-46.62	1965	20241230	0.10	3685	-46.62	20240712	1965	0.10	20241230	3685	-46.62	20240712	1965	0.10	20241230	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
17	20241230	091433	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	0	3	0.00	0	0	0.00	0	0	0	2570	1386	1980	0.00	0.00	0	0	2004	1992	1986	1974	1968	1989	1971	5	590	100	1380	1	1	5020000	99	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-46.27	1965	20241223	0.76	3685	-46.27	20240712	1965	0.76	20241223	3685	-46.27	20240712	1965	0.76	20241223	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
18	20241227	161424	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-4	5	-0.20	10585331	5333	63.41	1998	1998	1980	2575	1389	1984	1984.87	0.00	0	0	1994	1988	1978	1972	1962	1992	1976	5	591	100	1380	1	1	5020000	99	0.00	0.00	12	0.11	0.00	0.00	3685	20240712	-46.27	1965	20241223	0.76	3685	-46.27	20240712	1965	0.76	20241223	3685	-46.27	20240712	1965	0.76	20241223	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
19	20241227	151424	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	1	2	0.05	10278431	5178	61.56	1998	1998	1985	2575	1389	1984	1985.02	0.00	0	155	1994	1988	1978	1972	1962	1992	1976	5	591	100	1380	1	1	5020000	100	0.00	0.00	12	0.10	0.00	0.00	3685	20240712	-46.13	1965	20241223	1.02	3685	-46.13	20240712	1965	1.02	20241223	3685	-46.13	20240712	1965	1.02	20241223	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
20	20241227	141426	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	13	2	0.66	8996121	4532	53.88	1998	1998	1985	2575	1389	1984	1985.02	0.00	0	0	1994	1988	1978	1972	1962	1992	1976	5	591	100	1380	1	1	5020000	100	0.00	0.00	12	0.09	0.00	0.00	3685	20240712	-45.81	1965	20241223	1.63	3685	-45.81	20240712	1965	1.63	20241223	3685	-45.81	20240712	1965	1.63	20241223	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
21	20241227	131424	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	14	2	0.71	9990	5	0.06	1998	1998	1998	2575	1389	1984	1998.00	0.00	0	0	1994	1988	1978	1972	1962	1992	1976	5	591	100	1380	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.78	1965	20241223	1.68	3685	-45.78	20240712	1965	1.68	20241223	3685	-45.78	20240712	1965	1.68	20241223	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
22	20241227	121425	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	14	2	0.71	9990	5	0.06	1998	1998	1998	2575	1389	1984	1998.00	0.00	0	0	1994	1988	1978	1972	1962	1992	1976	5	591	100	1380	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.78	1965	20241223	1.68	3685	-45.78	20240712	1965	1.68	20241223	3685	-45.78	20240712	1965	1.68	20241223	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
23	20241227	111423	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	14	2	0.71	9990	5	0.06	1998	1998	1998	2575	1389	1984	1998.00	0.00	0	0	1994	1988	1978	1972	1962	1992	1976	5	591	100	1380	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.78	1965	20241223	1.68	3685	-45.78	20240712	1965	1.68	20241223	3685	-45.78	20240712	1965	1.68	20241223	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
24	20241227	101423	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	2575	1389	1984	0.00	0.00	0	0	1994	1988	1978	1972	1962	1992	1976	5	591	100	1380	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-46.16	1965	20241223	0.97	3685	-46.16	20240712	1965	0.97	20241223	3685	-46.16	20240712	1965	0.97	20241223	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
25	20241227	091428	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	0	3	0.00	0	0	0.00	0	0	0	2575	1389	1984	0.00	0.00	0	0	1994	1988	1978	1972	1962	1992	1976	5	591	100	1380	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-46.16	1965	20241223	0.97	3685	-46.16	20240712	1965	0.97	20241223	3685	-46.16	20240712	1965	0.97	20241223	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
26	20241226	161417	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	0	3	0.00	16566751	8411	6622.83	1984	1984	1968	2575	1389	1984	1969.65	0.00	0	0	1998	1991	1978	1971	1958	1994	1974	5	591	100	1380	1	1	5020000	100	0.00	0.00	12	0.17	0.00	0.00	3685	20240712	-46.16	1965	20241223	0.97	3685	-46.16	20240712	1965	0.97	20241223	3685	-46.16	20240712	1965	0.97	20241223	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
27	20241226	151415	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	-14	5	-0.71	16169951	8211	6465.35	1984	1984	1968	2575	1389	1984	1969.30	0.00	0	135	1998	1991	1978	1971	1958	1994	1974	5	591	100	1380	1	1	5020000	99	0.00	0.00	12	0.16	0.00	0.00	3685	20240712	-46.54	1965	20241223	0.25	3685	-46.54	20240712	1965	0.25	20241223	3685	-46.54	20240712	1965	0.25	20241223	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
28	20241226	141412	57	100.00	KOSDAQ		금융	N	N	N	N		N	1968	-16	5	-0.81	8863507	4499	3542.52	1984	1984	1968	2575	1389	1984	1970.11	0.00	0	135	1998	1991	1978	1971	1958	1994	1974	5	591	100	1380	1	1	5020000	99	0.00	0.00	12	0.09	0.00	0.00	3685	20240712	-46.59	1965	20241223	0.15	3685	-46.59	20240712	1965	0.15	20241223	3685	-46.59	20240712	1965	0.15	20241223	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
29	20241226	131414	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	-14	5	-0.71	2201885	1117	879.53	1984	1984	1970	2575	1389	1984	1971.25	0.00	0	135	1998	1991	1978	1971	1958	1994	1974	5	591	100	1380	1	1	5020000	99	0.00	0.00	12	0.02	0.00	0.00	3685	20240712	-46.54	1965	20241223	0.25	3685	-46.54	20240712	1965	0.25	20241223	3685	-46.54	20240712	1965	0.25	20241223	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
30	20241226	121411	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	-13	5	-0.66	90944	46	36.22	1984	1984	1971	2575	1389	1984	1977.04	0.00	0	0	1998	1991	1978	1971	1958	1994	1974	5	591	100	1380	1	1	5020000	99	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-46.51	1965	20241223	0.31	3685	-46.51	20240712	1965	0.31	20241223	3685	-46.51	20240712	1965	0.31	20241223	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
31	20241226	111411	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	-13	5	-0.66	90944	46	36.22	1984	1984	1971	2575	1389	1984	1977.04	0.00	0	0	1998	1991	1978	1971	1958	1994	1974	5	591	100	1380	1	1	5020000	99	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-46.51	1965	20241223	0.31	3685	-46.51	20240712	1965	0.31	20241223	3685	-46.51	20240712	1965	0.31	20241223	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
32	20241226	101413	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	0	3	0.00	11904	6	4.72	1984	1984	1984	2575	1389	1984	1984.00	0.00	0	0	1998	1991	1978	1971	1958	1994	1974	5	591	100	1380	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-46.16	1965	20241223	0.97	3685	-46.16	20240712	1965	0.97	20241223	3685	-46.16	20240712	1965	0.97	20241223	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
33	20241226	091409	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	0	3	0.00	5952	3	2.36	1984	1984	1984	2575	1389	1984	1984.00	0.00	0	0	1998	1991	1978	1971	1958	1994	1974	5	591	100	1380	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-46.16	1965	20241223	0.97	3685	-46.16	20240712	1965	0.97	20241223	3685	-46.16	20240712	1965	0.97	20241223	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
34	20241224	161411	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1984	16	2	0.81	250841	127	2.99	1965	1985	1965	2555	1378	1968	1975.13	0.00	0	0	1986	1977	1971	1962	1956	1974	1959	5	587	100	1370	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-46.16	1965	20241224	0.97	3685	-46.16	20240712	1965	0.97	20241224	3685	-46.16	20240712	1965	0.97	20241224	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
35	20241224	151412	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1984	16	2	0.81	250841	127	2.99	1965	1985	1965	2555	1378	1968	1975.13	0.00	0	0	1986	1977	1971	1962	1956	1974	1959	5	587	100	1370	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-46.16	1965	20241224	0.97	3685	-46.16	20240712	1965	0.97	20241224	3685	-46.16	20240712	1965	0.97	20241224	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
36	20241224	141408	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1971	3	2	0.15	149657	76	1.79	1965	1985	1965	2555	1378	1968	1969.17	0.00	0	0	1986	1977	1971	1962	1956	1974	1959	5	587	100	1370	1	1	5020000	99	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-46.51	1965	20241224	0.31	3685	-46.51	20240712	1965	0.31	20241224	3685	-46.51	20240712	1965	0.31	20241224	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
37	20241224	131410	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1969	1	2	0.05	145715	74	1.74	1965	1985	1965	2555	1378	1968	1969.12	0.00	0	0	1986	1977	1971	1962	1956	1974	1959	5	587	100	1370	1	1	5020000	99	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-46.57	1965	20241224	0.20	3685	-46.57	20240712	1965	0.20	20241224	3685	-46.57	20240712	1965	0.20	20241224	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
38	20241224	121412	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1969	1	2	0.05	145715	74	1.74	1965	1985	1965	2555	1378	1968	1969.12	0.00	0	0	1986	1977	1971	1962	1956	1974	1959	5	587	100	1370	1	1	5020000	99	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-46.57	1965	20241224	0.20	3685	-46.57	20240712	1965	0.20	20241224	3685	-46.57	20240712	1965	0.20	20241224	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
39	20241224	111411	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1969	1	2	0.05	145715	74	1.74	1965	1985	1965	2555	1378	1968	1969.12	0.00	0	0	1986	1977	1971	1962	1956	1974	1959	5	587	100	1370	1	1	5020000	99	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-46.57	1965	20241224	0.20	3685	-46.57	20240712	1965	0.20	20241224	3685	-46.57	20240712	1965	0.20	20241224	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
40	20241224	101409	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1966	-2	5	-0.10	82531	42	0.99	1965	1966	1965	2555	1378	1968	1965.02	0.00	0	0	1986	1977	1971	1962	1956	1974	1959	5	587	100	1370	1	1	5020000	99	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-46.65	1965	20241224	0.05	3685	-46.65	20240712	1965	0.05	20241224	3685	-46.65	20240712	1965	0.05	20241224	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
41	20241224	091417	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1965	-3	5	-0.15	80565	41	0.97	1965	1965	1965	2555	1378	1968	1965.00	0.00	0	0	1986	1977	1971	1962	1956	1974	1959	5	587	100	1370	1	1	5020000	99	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-46.68	1965	20241224	0.00	3685	-46.68	20240712	1965	0.00	20241224	3685	-46.68	20240712	1965	0.00	20241224	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
42	20241223	161400	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1968	-18	5	-0.91	8361747	4241	86.60	1980	1980	1965	2580	1391	1986	1971.65	0.00	0	0	1999	1992	1979	1972	1959	1996	1976	5	594	100	1390	1	1	5020000	99	0.00	0.00	12	0.08	0.00	0.00	3685	20240712	-46.59	1965	20241223	0.15	3685	-46.59	20240712	1965	0.15	20241223	3685	-46.59	20240712	1965	0.15	20241223	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
43	20241223	151404	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1980	-6	5	-0.30	8334195	4227	86.32	1980	1980	1965	2580	1391	1986	1971.66	0.00	0	0	1999	1992	1979	1972	1959	1996	1976	5	594	100	1390	1	1	5020000	99	0.00	0.00	12	0.08	0.00	0.00	3685	20240712	-46.27	1965	20241223	0.76	3685	-46.27	20240712	1965	0.76	20241223	3685	-46.27	20240712	1965	0.76	20241223	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
44	20241223	141400	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1969	-17	5	-0.86	5533535	2810	57.38	1980	1980	1965	2580	1391	1986	1969.23	0.00	0	0	1999	1992	1979	1972	1959	1996	1976	5	594	100	1390	1	1	5020000	99	0.00	0.00	12	0.06	0.00	0.00	3685	20240712	-46.57	1965	20241223	0.20	3685	-46.57	20240712	1965	0.20	20241223	3685	-46.57	20240712	1965	0.20	20241223	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
45	20241223	131359	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1966	-20	5	-1.01	5324821	2704	55.22	1980	1980	1965	2580	1391	1986	1969.24	0.00	0	0	1999	1992	1979	1972	1959	1996	1976	5	594	100	1390	1	1	5020000	99	0.00	0.00	12	0.05	0.00	0.00	3685	20240712	-46.65	1965	20241223	0.05	3685	-46.65	20240712	1965	0.05	20241223	3685	-46.65	20240712	1965	0.05	20241223	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
46	20241223	121403	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1966	-20	5	-1.01	5324821	2704	55.22	1980	1980	1965	2580	1391	1986	1969.24	0.00	0	0	1999	1992	1979	1972	1959	1996	1976	5	594	100	1390	1	1	5020000	99	0.00	0.00	12	0.05	0.00	0.00	3685	20240712	-46.65	1965	20241223	0.05	3685	-46.65	20240712	1965	0.05	20241223	3685	-46.65	20240712	1965	0.05	20241223	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
47	20241223	111357	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1965	-21	5	-1.06	5246181	2664	54.40	1980	1980	1965	2580	1391	1986	1969.29	0.00	0	0	1999	1992	1979	1972	1959	1996	1976	5	594	100	1390	1	1	5020000	99	0.00	0.00	12	0.05	0.00	0.00	3685	20240712	-46.68	1965	20241223	0.00	3685	-46.68	20240712	1965	0.00	20241223	3685	-46.68	20240712	1965	0.00	20241223	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
48	20241223	101351	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	-16	5	-0.81	2563140	1300	26.55	1980	1980	1970	2580	1391	1986	1971.65	0.00	0	0	1999	1992	1979	1972	1959	1996	1976	5	594	100	1390	1	1	5020000	99	0.00	0.00	12	0.03	0.00	0.00	3685	20240712	-46.54	1966	20241220	0.20	3685	-46.54	20240712	1966	0.20	20241220	3685	-46.54	20240712	1966	0.20	20241220	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
49	20241223	091357	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-6	5	-0.30	59400	30	0.61	1980	1980	1980	2580	1391	1986	1980.00	0.00	0	0	1999	1992	1979	1972	1959	1996	1976	5	594	100	1390	1	1	5020000	99	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-46.27	1966	20241220	0.71	3685	-46.27	20240712	1966	0.71	20241220	3685	-46.27	20240712	1966	0.71	20241220	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
50	20241220	161351	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1986	-1	5	-0.05	9682329	4897	603.82	1986	1986	1966	2580	1391	1987	1977.20	0.00	0	0	1988	1987	1987	1986	1986	1987	1986	5	593	100	1390	1	1	5020000	100	0.00	0.00	12	0.10	0.00	0.00	3685	20240712	-46.11	1966	20241220	1.02	3685	-46.11	20240712	1966	1.02	20241220	3685	-46.11	20240712	1966	1.02	20241220	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
51	20241220	151355	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1966	-21	5	-1.06	9285129	4697	579.16	1986	1986	1966	2580	1391	1987	1976.82	0.00	0	0	1988	1987	1987	1986	1986	1987	1986	5	593	100	1390	1	1	5020000	99	0.00	0.00	12	0.09	0.00	0.00	3685	20240712	-46.65	1966	20241220	0.00	3685	-46.65	20240712	1966	0.00	20241220	3685	-46.65	20240712	1966	0.00	20241220	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
52	20241220	141352	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1985	-2	5	-0.10	4528202	2283	281.50	1986	1986	1982	2580	1391	1987	1983.44	0.00	0	0	1988	1987	1987	1986	1986	1987	1986	5	593	100	1390	1	1	5020000	100	0.00	0.00	12	0.05	0.00	0.00	3685	20240712	-46.13	1982	20241220	0.15	3685	-46.13	20240712	1982	0.15	20241220	3685	-46.13	20240712	1982	0.15	20241220	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
53	20241220	131352	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1982	-5	5	-0.25	4514307	2276	280.64	1986	1986	1982	2580	1391	1987	1983.44	0.00	0	0	1988	1987	1987	1986	1986	1987	1986	5	593	100	1390	1	1	5020000	99	0.00	0.00	12	0.05	0.00	0.00	3685	20240712	-46.21	1982	20241220	0.00	3685	-46.21	20240712	1982	0.00	20241220	3685	-46.21	20240712	1982	0.00	20241220	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
54	20241220	121349	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	-4	5	-0.20	1937522	976	120.35	1986	1986	1983	2580	1391	1987	1985.17	0.00	0	0	1988	1987	1987	1986	1986	1987	1986	5	593	100	1390	1	1	5020000	100	0.00	0.00	12	0.02	0.00	0.00	3685	20240712	-46.19	1982	20241213	0.05	3685	-46.19	20240712	1982	0.05	20241213	3685	-46.19	20240712	1982	0.05	20241213	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
55	20241220	111349	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-1	5	-0.05	780298	393	48.46	1986	1986	1985	2580	1391	1987	1985.49	0.00	0	0	1988	1987	1987	1986	1986	1987	1986	5	593	100	1390	1	1	5020000	100	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-46.11	1982	20241213	0.20	3685	-46.11	20240712	1982	0.20	20241213	3685	-46.11	20240712	1982	0.20	20241213	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
56	20241220	101351	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-1	5	-0.05	317760	160	19.73	1986	1986	1986	2580	1391	1987	1986.00	0.00	0	0	1988	1987	1987	1986	1986	1987	1986	5	593	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-46.11	1982	20241213	0.20	3685	-46.11	20240712	1982	0.20	20241213	3685	-46.11	20240712	1982	0.20	20241213	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
57	20241220	091353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-1	5	-0.05	39720	20	2.47	1986	1986	1986	2580	1391	1987	1986.00	0.00	0	0	1988	1987	1987	1986	1986	1987	1986	5	593	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-46.11	1982	20241213	0.20	3685	-46.11	20240712	1982	0.20	20241213	3685	-46.11	20240712	1982	0.20	20241213	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
58	20241219	161345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-2	5	-0.10	1611507	811	59.81	1988	1988	1987	2585	1393	1989	1987.06	0.00	0	0	1996	1992	1987	1983	1978	1990	1981	5	596	100	1390	1	1	5020000	100	0.00	0.00	12	0.02	0.00	0.00	3685	20240712	-46.08	1982	20241213	0.25	3685	-46.08	20240712	1982	0.25	20241213	3685	-46.08	20240712	1982	0.25	20241213	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
59	20241219	151344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-2	5	-0.10	1412807	711	52.43	1988	1988	1987	2585	1393	1989	1987.07	0.00	0	0	1996	1992	1987	1983	1978	1990	1981	5	596	100	1390	1	1	5020000	100	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-46.08	1982	20241213	0.25	3685	-46.08	20240712	1982	0.25	20241213	3685	-46.08	20240712	1982	0.25	20241213	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
60	20241219	141346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-2	5	-0.10	1412807	711	52.43	1988	1988	1987	2585	1393	1989	1987.07	0.00	0	0	1996	1992	1987	1983	1978	1990	1981	5	596	100	1390	1	1	5020000	100	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-46.08	1982	20241213	0.25	3685	-46.08	20240712	1982	0.25	20241213	3685	-46.08	20240712	1982	0.25	20241213	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
61	20241219	131345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-2	5	-0.10	1204172	606	44.69	1988	1988	1987	2585	1393	1989	1987.08	0.00	0	0	1996	1992	1987	1983	1978	1990	1981	5	596	100	1390	1	1	5020000	100	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-46.08	1982	20241213	0.25	3685	-46.08	20240712	1982	0.25	20241213	3685	-46.08	20240712	1982	0.25	20241213	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
62	20241219	121348	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-2	5	-0.10	310022	156	11.50	1988	1988	1987	2585	1393	1989	1987.32	0.00	0	0	1996	1992	1987	1983	1978	1990	1981	5	596	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-46.08	1982	20241213	0.25	3685	-46.08	20240712	1982	0.25	20241213	3685	-46.08	20240712	1982	0.25	20241213	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
63	20241219	111345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-2	5	-0.10	310022	156	11.50	1988	1988	1987	2585	1393	1989	1987.32	0.00	0	0	1996	1992	1987	1983	1978	1990	1981	5	596	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-46.08	1982	20241213	0.25	3685	-46.08	20240712	1982	0.25	20241213	3685	-46.08	20240712	1982	0.25	20241213	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
64	20241219	101337	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-2	5	-0.10	300087	151	11.14	1988	1988	1987	2585	1393	1989	1987.33	0.00	0	0	1996	1992	1987	1983	1978	1990	1981	5	596	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-46.08	1982	20241213	0.25	3685	-46.08	20240712	1982	0.25	20241213	3685	-46.08	20240712	1982	0.25	20241213	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
65	20241219	091347	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	0	3	0.00	0	0	0.00	0	0	0	2585	1393	1989	0.00	0.00	0	0	1996	1992	1987	1983	1978	1990	1981	5	596	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-46.02	1982	20241213	0.35	3685	-46.02	20240712	1982	0.35	20241213	3685	-46.02	20240712	1982	0.35	20241213	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
66	20241218	161340	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1989	-3	5	-0.15	2690782	1356	75.33	1991	1991	1982	2585	1395	1992	1984.35	0.00	0	0	2004	1998	1990	1984	1976	1994	1980	5	593	100	1390	1	1	5020000	100	0.00	0.00	12	0.03	0.00	0.00	3685	20240712	-46.02	1982	20241218	0.35	3685	-46.02	20240712	1982	0.35	20241218	3685	-46.02	20240712	1982	0.35	20241218	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
67	20241218	151345	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1989	-3	5	-0.15	2690782	1356	75.33	1991	1991	1982	2585	1395	1992	1984.35	0.00	0	0	2004	1998	1990	1984	1976	1994	1980	5	593	100	1390	1	1	5020000	100	0.00	0.00	12	0.03	0.00	0.00	3685	20240712	-46.02	1982	20241218	0.35	3685	-46.02	20240712	1982	0.35	20241218	3685	-46.02	20240712	1982	0.35	20241218	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
68	20241218	141335	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1982	-10	5	-0.50	2611222	1316	73.11	1991	1991	1982	2585	1395	1992	1984.21	0.00	0	0	2004	1998	1990	1984	1976	1994	1980	5	593	100	1390	1	1	5020000	99	0.00	0.00	12	0.03	0.00	0.00	3685	20240712	-46.21	1982	20241218	0.00	3685	-46.21	20240712	1982	0.00	20241218	3685	-46.21	20240712	1982	0.00	20241218	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
69	20241218	131344	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1989	-3	5	-0.15	730304	367	20.39	1991	1991	1982	2585	1395	1992	1989.93	0.00	0	0	2004	1998	1990	1984	1976	1994	1980	5	593	100	1390	1	1	5020000	100	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-46.02	1982	20241218	0.35	3685	-46.02	20240712	1982	0.35	20241218	3685	-46.02	20240712	1982	0.35	20241218	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
70	20241218	121336	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1982	-10	5	-0.50	610964	307	17.06	1991	1991	1982	2585	1395	1992	1990.11	0.00	0	0	2004	1998	1990	1984	1976	1994	1980	5	593	100	1390	1	1	5020000	99	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-46.21	1982	20241218	0.00	3685	-46.21	20240712	1982	0.00	20241218	3685	-46.21	20240712	1982	0.00	20241218	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
71	20241218	111336	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-2	5	-0.10	607000	305	16.94	1991	1991	1990	2585	1395	1992	1990.16	0.00	0	0	2004	1998	1990	1984	1976	1994	1980	5	593	100	1390	1	1	5020000	100	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-46.00	1982	20241213	0.40	3685	-46.00	20240712	1982	0.40	20241213	3685	-46.00	20240712	1982	0.40	20241213	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
72	20241218	101344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-2	5	-0.10	597050	300	16.67	1991	1991	1990	2585	1395	1992	1990.17	0.00	0	0	2004	1998	1990	1984	1976	1994	1980	5	593	100	1390	1	1	5020000	100	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-46.00	1982	20241213	0.40	3685	-46.00	20240712	1982	0.40	20241213	3685	-46.00	20240712	1982	0.40	20241213	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
73	20241218	091348	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	0	3	0.00	0	0	0.00	0	0	0	2585	1395	1992	0.00	0.00	0	0	2004	1998	1990	1984	1976	1994	1980	5	593	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.94	1982	20241213	0.50	3685	-45.94	20240712	1982	0.50	20241213	3685	-45.94	20240712	1982	0.50	20241213	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
74	20241217	161338	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1992	-7	5	-0.35	3573884	1800	355.03	1996	1996	1982	2595	1400	1999	1985.49	0.00	0	-37	2007	2002	1994	1989	1981	2005	1992	5	596	100	1390	1	1	5020000	100	0.00	0.00	12	0.04	0.00	0.00	3685	20240712	-45.94	1982	20241217	0.50	3685	-45.94	20240712	1982	0.50	20241217	3685	-45.94	20240712	1982	0.50	20241217	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
75	20241217	151343	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1982	-17	5	-0.85	3175484	1600	315.58	1996	1996	1982	2595	1400	1999	1984.68	0.00	0	-37	2007	2002	1994	1989	1981	2005	1992	5	596	100	1390	1	1	5020000	99	0.00	0.00	12	0.03	0.00	0.00	3685	20240712	-46.21	1982	20241217	0.00	3685	-46.21	20240712	1982	0.00	20241217	3685	-46.21	20240712	1982	0.00	20241217	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
76	20241217	141334	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1995	-4	5	-0.20	632630	318	62.72	1996	1996	1982	2595	1400	1999	1989.40	0.00	0	-37	2007	2002	1994	1989	1981	2005	1992	5	596	100	1390	1	1	5020000	100	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-45.86	1982	20241217	0.66	3685	-45.86	20240712	1982	0.66	20241217	3685	-45.86	20240712	1982	0.66	20241217	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
77	20241217	131322	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1995	-4	5	-0.20	632630	318	62.72	1996	1996	1982	2595	1400	1999	1989.40	0.00	0	-37	2007	2002	1994	1989	1981	2005	1992	5	596	100	1390	1	1	5020000	100	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-45.86	1982	20241217	0.66	3685	-45.86	20240712	1982	0.66	20241217	3685	-45.86	20240712	1982	0.66	20241217	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
78	20241217	121249	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1995	-4	5	-0.20	632630	318	62.72	1996	1996	1982	2595	1400	1999	1989.40	0.00	0	-37	2007	2002	1994	1989	1981	2005	1992	5	596	100	1390	1	1	5020000	100	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-45.86	1982	20241217	0.66	3685	-45.86	20240712	1982	0.66	20241217	3685	-45.86	20240712	1982	0.66	20241217	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
79	20241217	111318	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1996	-3	5	-0.15	185120	93	18.34	1996	1996	1982	2595	1400	1999	1990.54	0.00	0	-37	2007	2002	1994	1989	1981	2005	1992	5	596	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.83	1982	20241217	0.71	3685	-45.83	20240712	1982	0.71	20241217	3685	-45.83	20240712	1982	0.71	20241217	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
80	20241217	101324	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1996	-3	5	-0.15	175140	88	17.36	1996	1996	1982	2595	1400	1999	1990.23	0.00	0	-37	2007	2002	1994	1989	1981	2005	1992	5	596	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.83	1982	20241217	0.71	3685	-45.83	20240712	1982	0.71	20241217	3685	-45.83	20240712	1982	0.71	20241217	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
81	20241217	091340	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-3	5	-0.15	99800	50	9.86	1996	1996	1996	2595	1400	1999	1996.00	0.00	0	0	2007	2002	1994	1989	1981	2005	1992	5	596	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.83	1982	20241213	0.71	3685	-45.83	20240712	1982	0.71	20241213	3685	-45.83	20240712	1982	0.71	20241213	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
82	20241216	161330	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	1013467	507	8.52	1999	1999	1986	2595	1400	1999	1998.95	0.00	0	0	2010	2004	1993	1987	1976	2007	1990	5	596	100	1390	1	1	5020000	100	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-45.75	1982	20241213	0.86	3685	-45.75	20240712	1982	0.86	20241213	3685	-45.75	20240712	1982	0.86	20241213	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
83	20241216	151340	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-13	5	-0.65	13967	7	0.12	1999	1999	1986	2595	1400	1999	1995.29	0.00	0	0	2010	2004	1993	1987	1976	2007	1990	5	596	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-46.11	1982	20241213	0.20	3685	-46.11	20240712	1982	0.20	20241213	3685	-46.11	20240712	1982	0.20	20241213	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
84	20241216	141338	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-13	5	-0.65	13967	7	0.12	1999	1999	1986	2595	1400	1999	1995.29	0.00	0	0	2010	2004	1993	1987	1976	2007	1990	5	596	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-46.11	1982	20241213	0.20	3685	-46.11	20240712	1982	0.20	20241213	3685	-46.11	20240712	1982	0.20	20241213	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
85	20241216	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	9995	5	0.08	1999	1999	1999	2595	1400	1999	1999.00	0.00	0	0	2010	2004	1993	1987	1976	2007	1990	5	596	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.75	1982	20241213	0.86	3685	-45.75	20240712	1982	0.86	20241213	3685	-45.75	20240712	1982	0.86	20241213	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
86	20241216	121338	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	9995	5	0.08	1999	1999	1999	2595	1400	1999	1999.00	0.00	0	0	2010	2004	1993	1987	1976	2007	1990	5	596	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.75	1982	20241213	0.86	3685	-45.75	20240712	1982	0.86	20241213	3685	-45.75	20240712	1982	0.86	20241213	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
87	20241216	111337	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	9995	5	0.08	1999	1999	1999	2595	1400	1999	1999.00	0.00	0	0	2010	2004	1993	1987	1976	2007	1990	5	596	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.75	1982	20241213	0.86	3685	-45.75	20240712	1982	0.86	20241213	3685	-45.75	20240712	1982	0.86	20241213	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
88	20241216	101338	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	0.00	0	0	2010	2004	1993	1987	1976	2007	1990	5	596	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.75	1982	20241213	0.86	3685	-45.75	20240712	1982	0.86	20241213	3685	-45.75	20240712	1982	0.86	20241213	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
89	20241216	091339	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	0.00	0	0	2010	2004	1993	1987	1976	2007	1990	5	596	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.75	1982	20241213	0.86	3685	-45.75	20240712	1982	0.86	20241213	3685	-45.75	20240712	1982	0.86	20241213	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
90	20241213	161330	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1999	8	2	0.40	11799540	5949	50.73	1991	1999	1982	2585	1394	1991	1983.45	0.00	0	-1439	2009	1999	1995	1985	1981	1998	1984	5	594	100	1390	1	1	5020000	100	0.00	0.00	12	0.12	0.00	0.00	3685	20240712	-45.75	1982	20241213	0.86	3685	-45.75	20240712	1982	0.86	20241213	3685	-45.75	20240712	1982	0.86	20241213	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
91	20241213	151335	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1982	-9	5	-0.45	11172024	5635	48.06	1991	1999	1982	2585	1394	1991	1982.61	0.00	0	-1399	2009	1999	1995	1985	1981	1998	1984	5	594	100	1390	1	1	5020000	99	0.00	0.00	12	0.11	0.00	0.00	3685	20240712	-46.21	1982	20241213	0.00	3685	-46.21	20240712	1982	0.00	20241213	3685	-46.21	20240712	1982	0.00	20241213	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
92	20241213	141334	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1983	-8	5	-0.40	2727649	1375	11.73	1991	1999	1982	2585	1394	1991	1983.74	0.00	0	-1139	2009	1999	1995	1985	1981	1998	1984	5	594	100	1390	1	1	5020000	100	0.00	0.00	12	0.03	0.00	0.00	3685	20240712	-46.19	1982	20241213	0.05	3685	-46.19	20240712	1982	0.05	20241213	3685	-46.19	20240712	1982	0.05	20241213	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
93	20241213	131335	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1983	-8	5	-0.40	2156546	1087	9.27	1991	1999	1982	2585	1394	1991	1983.94	0.00	0	-851	2009	1999	1995	1985	1981	1998	1984	5	594	100	1390	1	1	5020000	100	0.00	0.00	12	0.02	0.00	0.00	3685	20240712	-46.19	1982	20241213	0.05	3685	-46.19	20240712	1982	0.05	20241213	3685	-46.19	20240712	1982	0.05	20241213	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
94	20241213	121335	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1983	-8	5	-0.40	1581254	797	6.80	1991	1999	1982	2585	1394	1991	1984.01	0.00	0	-564	2009	1999	1995	1985	1981	1998	1984	5	594	100	1390	1	1	5020000	100	0.00	0.00	12	0.02	0.00	0.00	3685	20240712	-46.19	1982	20241213	0.05	3685	-46.19	20240712	1982	0.05	20241213	3685	-46.19	20240712	1982	0.05	20241213	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
95	20241213	111333	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1983	-8	5	-0.40	827714	417	3.56	1991	1999	1982	2585	1394	1991	1984.93	0.00	0	-284	2009	1999	1995	1985	1981	1998	1984	5	594	100	1390	1	1	5020000	100	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-46.19	1982	20241213	0.05	3685	-46.19	20240712	1982	0.05	20241213	3685	-46.19	20240712	1982	0.05	20241213	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
96	20241213	101325	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1982	-9	5	-0.45	278444	140	1.19	1991	1991	1982	2585	1394	1991	1988.89	0.00	0	-12	2009	1999	1995	1985	1981	1998	1984	5	594	100	1390	1	1	5020000	99	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-46.21	1982	20241213	0.00	3685	-46.21	20240712	1982	0.00	20241213	3685	-46.21	20240712	1982	0.00	20241213	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
97	20241213	091326	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1991	0	3	0.00	83622	42	0.36	1991	1991	1991	2585	1394	1991	1991.00	0.00	0	30	2009	1999	1995	1985	1981	1998	1984	5	594	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.97	1991	20241213	0.00	3685	-45.97	20240712	1991	0.00	20241213	3685	-45.97	20240712	1991	0.00	20241213	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
98	20241212	161331	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1991	-5	5	-0.25	23348948	11726	351.60	1997	2005	1991	2590	1398	1996	1991.21	0.00	0	-1138	2011	2003	1997	1989	1983	2007	1993	5	594	100	1390	1	1	5020000	100	0.00	0.00	12	0.23	0.00	0.00	3685	20240712	-45.97	1991	20241212	0.00	3685	-45.97	20240712	1991	0.00	20241212	3685	-45.97	20240712	1991	0.00	20241212	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
99	20241212	151326	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1991	-5	5	-0.25	3438758	1726	51.75	1997	2005	1991	2590	1398	1996	1992.33	0.00	0	-1138	2011	2003	1997	1989	1983	2007	1993	5	594	100	1390	1	1	5020000	100	0.00	0.00	12	0.03	0.00	0.00	3685	20240712	-45.97	1991	20241212	0.00	3685	-45.97	20240712	1991	0.00	20241212	3685	-45.97	20240712	1991	0.00	20241212	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
100	20241212	141323	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1991	-5	5	-0.25	3291424	1652	49.54	1997	2005	1991	2590	1398	1996	1992.39	0.00	0	-1067	2011	2003	1997	1989	1983	2007	1993	5	594	100	1390	1	1	5020000	100	0.00	0.00	12	0.03	0.00	0.00	3685	20240712	-45.97	1991	20241212	0.00	3685	-45.97	20240712	1991	0.00	20241212	3685	-45.97	20240712	1991	0.00	20241212	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
101	20241212	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-4	5	-0.20	2538563	1274	38.20	1997	2005	1992	2590	1398	1996	1992.59	0.00	0	-780	2011	2003	1997	1989	1983	2007	1993	5	594	100	1390	1	1	5020000	100	0.00	0.00	12	0.03	0.00	0.00	3685	20240712	-45.94	1991	20241211	0.05	3685	-45.94	20240712	1991	0.05	20241211	3685	-45.94	20240712	1991	0.05	20241211	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
102	20241212	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-4	5	-0.20	1980803	994	29.81	1997	2005	1992	2590	1398	1996	1992.76	0.00	0	-500	2011	2003	1997	1989	1983	2007	1993	5	594	100	1390	1	1	5020000	100	0.00	0.00	12	0.02	0.00	0.00	3685	20240712	-45.94	1991	20241211	0.05	3685	-45.94	20240712	1991	0.05	20241211	3685	-45.94	20240712	1991	0.05	20241211	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
103	20241212	111315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-4	5	-0.20	1423043	714	21.41	1997	2005	1992	2590	1398	1996	1993.06	0.00	0	-220	2011	2003	1997	1989	1983	2007	1993	5	594	100	1390	1	1	5020000	100	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-45.94	1991	20241211	0.05	3685	-45.94	20240712	1991	0.05	20241211	3685	-45.94	20240712	1991	0.05	20241211	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
104	20241212	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	9	2	0.45	984803	494	14.81	1997	2005	1992	2590	1398	1996	1993.53	0.00	0	0	2011	2003	1997	1989	1983	2007	1993	5	594	100	1390	5	1	5020000	101	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-45.59	1991	20241211	0.70	3685	-45.59	20240712	1991	0.70	20241211	3685	-45.59	20240712	1991	0.70	20241211	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
105	20241212	091324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	0	0	0.00	0	0	0	2590	1398	1996	0.00	0.00	0	0	2011	2003	1997	1989	1983	2007	1993	5	594	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.83	1991	20241211	0.25	3685	-45.83	20240712	1991	0.25	20241211	3685	-45.83	20240712	1991	0.25	20241211	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
106	20241211	161317	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1996	-4	5	-0.20	6644822	3335	28.09	1991	2005	1991	2600	1400	2000	1992.45	0.00	0	-480	2004	2001	1997	1994	1990	2003	1996	5	600	100	1400	1	1	5020000	100	0.00	0.00	12	0.07	0.00	0.00	3685	20240712	-45.83	1991	20241211	0.25	3685	-45.83	20240712	1991	0.25	20241211	3685	-45.83	20240712	1991	0.25	20241211	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
107	20241211	151218	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1993	-7	5	-0.35	6634842	3330	28.05	1991	2005	1991	2600	1400	2000	1992.45	0.00	0	-480	2004	2001	1997	1994	1990	2003	1996	5	600	100	1400	1	1	5020000	100	0.00	0.00	12	0.07	0.00	0.00	3685	20240712	-45.92	1991	20241211	0.10	3685	-45.92	20240712	1991	0.10	20241211	3685	-45.92	20240712	1991	0.10	20241211	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
108	20241211	141327	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1992	-8	5	-0.40	6176582	3100	26.11	1991	2005	1991	2600	1400	2000	1992.45	0.00	0	-250	2004	2001	1997	1994	1990	2003	1996	5	600	100	1400	1	1	5020000	100	0.00	0.00	12	0.06	0.00	0.00	3685	20240712	-45.94	1991	20241211	0.05	3685	-45.94	20240712	1991	0.05	20241211	3685	-45.94	20240712	1991	0.05	20241211	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
109	20241211	131329	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	0	3	0.00	5656662	2839	23.92	1991	2005	1991	2600	1400	2000	1992.48	0.00	0	0	2004	2001	1997	1994	1990	2003	1996	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.06	0.00	0.00	3685	20240712	-45.73	1991	20241211	0.45	3685	-45.73	20240712	1991	0.45	20241211	3685	-45.73	20240712	1991	0.45	20241211	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
110	20241211	121330	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1992	-8	5	-0.40	5474662	2748	23.15	1991	2005	1991	2600	1400	2000	1992.24	0.00	0	0	2004	2001	1997	1994	1990	2003	1996	5	600	100	1400	1	1	5020000	100	0.00	0.00	12	0.05	0.00	0.00	3685	20240712	-45.94	1991	20241211	0.05	3685	-45.94	20240712	1991	0.05	20241211	3685	-45.94	20240712	1991	0.05	20241211	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
111	20241211	111325	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	0	3	0.00	5442790	2732	23.01	1991	2005	1991	2600	1400	2000	1992.24	0.00	0	0	2004	2001	1997	1994	1990	2003	1996	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.05	0.00	0.00	3685	20240712	-45.73	1991	20241211	0.45	3685	-45.73	20240712	1991	0.45	20241211	3685	-45.73	20240712	1991	0.45	20241211	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
112	20241211	101325	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	5	2	0.25	5422790	2722	22.93	1991	2005	1991	2600	1400	2000	1992.21	0.00	0	0	2004	2001	1997	1994	1990	2003	1996	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.05	0.00	0.00	3685	20240712	-45.59	1991	20241211	0.70	3685	-45.59	20240712	1991	0.70	20241211	3685	-45.59	20240712	1991	0.70	20241211	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
113	20241211	091332	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1993	-7	5	-0.35	290756	146	1.23	1991	1993	1991	2600	1400	2000	1991.48	0.00	0	0	2004	2001	1997	1994	1990	2003	1996	5	600	100	1400	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.92	1991	20241211	0.10	3685	-45.92	20240712	1991	0.10	20241211	3685	-45.92	20240712	1991	0.10	20241211	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
114	20241210	161316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	5	2	0.25	23716887	11871	92.14	1995	2000	1993	2590	1397	1995	1997.88	0.00	0	9630	2003	1998	1995	1990	1987	1997	1989	5	595	100	1390	5	1	5020000	100	0.00	0.00	12	0.24	0.00	0.00	3685	20240712	-45.73	1992	20241209	0.40	3685	-45.73	20240712	1992	0.40	20241209	3685	-45.73	20240712	1992	0.40	20241209	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
115	20241210	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	21946322	10984	85.26	1995	2000	1993	2590	1397	1995	1998.03	0.00	0	9571	2003	1998	1995	1990	1987	1997	1989	5	595	100	1390	1	1	5020000	100	0.00	0.00	12	0.22	0.00	0.00	3685	20240712	-45.86	1992	20241209	0.15	3685	-45.86	20240712	1992	0.15	20241209	3685	-45.86	20240712	1992	0.15	20241209	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
116	20241210	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	4	2	0.20	17896267	8958	69.53	1995	2000	1993	2590	1397	1995	1997.80	0.00	0	8128	2003	1998	1995	1990	1987	1997	1989	5	595	100	1390	1	1	5020000	100	0.00	0.00	12	0.18	0.00	0.00	3685	20240712	-45.75	1992	20241209	0.35	3685	-45.75	20240712	1992	0.35	20241209	3685	-45.75	20240712	1992	0.35	20241209	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
117	20241210	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	4	2	0.20	14517557	7268	56.42	1995	1999	1993	2590	1397	1995	1997.46	0.00	0	6438	2003	1998	1995	1990	1987	1997	1989	5	595	100	1390	1	1	5020000	100	0.00	0.00	12	0.14	0.00	0.00	3685	20240712	-45.75	1992	20241209	0.35	3685	-45.75	20240712	1992	0.35	20241209	3685	-45.75	20240712	1992	0.35	20241209	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
118	20241210	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	3	2	0.15	10919957	5468	42.44	1995	1999	1993	2590	1397	1995	1997.07	0.00	0	4700	2003	1998	1995	1990	1987	1997	1989	5	595	100	1390	1	1	5020000	100	0.00	0.00	12	0.11	0.00	0.00	3685	20240712	-45.78	1992	20241209	0.30	3685	-45.78	20240712	1992	0.30	20241209	3685	-45.78	20240712	1992	0.30	20241209	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
119	20241210	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	4	2	0.20	7164851	3589	27.86	1995	1999	1994	2590	1397	1995	1996.34	0.00	0	2971	2003	1998	1995	1990	1987	1997	1989	5	595	100	1390	1	1	5020000	100	0.00	0.00	12	0.07	0.00	0.00	3685	20240712	-45.75	1992	20241209	0.35	3685	-45.75	20240712	1992	0.35	20241209	3685	-45.75	20240712	1992	0.35	20241209	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
120	20241210	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-1	5	-0.05	3826378	1918	14.89	1995	1995	1994	2590	1397	1995	1994.98	0.00	0	1300	2003	1998	1995	1990	1987	1997	1989	5	595	100	1390	1	1	5020000	100	0.00	0.00	12	0.04	0.00	0.00	3685	20240712	-45.89	1992	20241209	0.10	3685	-45.89	20240712	1992	0.10	20241209	3685	-45.89	20240712	1992	0.10	20241209	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
121	20241210	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	95760	48	0.37	1995	1995	1995	2590	1397	1995	1995.00	0.00	0	0	2003	1998	1995	1990	1987	1997	1989	5	595	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.86	1992	20241209	0.15	3685	-45.86	20240712	1992	0.15	20241209	3685	-45.86	20240712	1992	0.15	20241209	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
122	20241209	161311	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1995	-10	5	-0.50	25699086	12883	541.76	1999	2000	1992	2605	1405	2005	1994.81	0.00	0	-873	2010	2007	2002	1999	1994	2009	2001	5	600	100	1400	1	1	5020000	100	0.00	0.00	12	0.26	0.00	0.00	3685	20240712	-45.86	1992	20241209	0.15	3685	-45.86	20240712	1992	0.15	20241209	3685	-45.86	20240712	1992	0.15	20241209	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
123	20241209	151315	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1995	-10	5	-0.50	25671156	12869	541.17	1999	2000	1992	2605	1405	2005	1994.81	0.00	0	-873	2010	2007	2002	1999	1994	2009	2001	5	600	100	1400	1	1	5020000	100	0.00	0.00	12	0.26	0.00	0.00	3685	20240712	-45.86	1992	20241209	0.15	3685	-45.86	20240712	1992	0.15	20241209	3685	-45.86	20240712	1992	0.15	20241209	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
124	20241209	141312	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1993	-12	5	-0.60	17759028	8903	374.39	1999	2000	1992	2605	1405	2005	1994.72	0.00	0	-873	2010	2007	2002	1999	1994	2009	2001	5	600	100	1400	1	1	5020000	100	0.00	0.00	12	0.18	0.00	0.00	3685	20240712	-45.92	1992	20241209	0.05	3685	-45.92	20240712	1992	0.05	20241209	3685	-45.92	20240712	1992	0.05	20241209	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
125	20241209	131317	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1993	-12	5	-0.60	16278229	8160	343.15	1999	2000	1992	2605	1405	2005	1994.88	0.00	0	-643	2010	2007	2002	1999	1994	2009	2001	5	600	100	1400	1	1	5020000	100	0.00	0.00	12	0.16	0.00	0.00	3685	20240712	-45.92	1992	20241209	0.05	3685	-45.92	20240712	1992	0.05	20241209	3685	-45.92	20240712	1992	0.05	20241209	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
126	20241209	121313	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1993	-12	5	-0.60	10181642	5101	214.51	1999	2000	1992	2605	1405	2005	1996.01	0.00	0	-363	2010	2007	2002	1999	1994	2009	2001	5	600	100	1400	1	1	5020000	100	0.00	0.00	12	0.10	0.00	0.00	3685	20240712	-45.92	1992	20241209	0.05	3685	-45.92	20240712	1992	0.05	20241209	3685	-45.92	20240712	1992	0.05	20241209	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
127	20241209	111313	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1994	-11	5	-0.55	6565320	3287	138.23	1999	2000	1992	2605	1405	2005	1997.36	0.00	0	-13	2010	2007	2002	1999	1994	2009	2001	5	600	100	1400	1	1	5020000	100	0.00	0.00	12	0.07	0.00	0.00	3685	20240712	-45.89	1992	20241209	0.10	3685	-45.89	20240712	1992	0.10	20241209	3685	-45.89	20240712	1992	0.10	20241209	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
128	20241209	101309	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1999	-6	5	-0.30	2424652	1213	51.01	1999	2000	1992	2605	1405	2005	1998.89	0.00	0	-20	2010	2007	2002	1999	1994	2009	2001	5	600	100	1400	1	1	5020000	100	0.00	0.00	12	0.02	0.00	0.00	3685	20240712	-45.75	1992	20241209	0.35	3685	-45.75	20240712	1992	0.35	20241209	3685	-45.75	20240712	1992	0.35	20241209	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
129	20241209	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	0	0	0.00	0	0	0	2605	1405	2005	0.00	0.00	0	0	2010	2007	2002	1999	1994	2009	2001	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.59	1994	20241125	0.55	3685	-45.59	20240712	1994	0.55	20241125	3685	-45.59	20240712	1994	0.55	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
130	20241206	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	4752734	2378	1651.39	2000	2005	1997	2605	1405	2005	1998.63	0.00	0	-26	2017	2011	2004	1998	1991	2014	2001	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.05	0.00	0.00	3685	20240712	-45.59	1994	20241125	0.55	3685	-45.59	20240712	1994	0.55	20241125	3685	-45.59	20240712	1994	0.55	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
131	20241206	151306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	4752734	2378	1651.39	2000	2005	1997	2605	1405	2005	1998.63	0.00	0	-26	2017	2011	2004	1998	1991	2014	2001	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.05	0.00	0.00	3685	20240712	-45.59	1994	20241125	0.55	3685	-45.59	20240712	1994	0.55	20241125	3685	-45.59	20240712	1994	0.55	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
132	20241206	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-7	5	-0.35	3894865	1949	1353.47	2000	2005	1998	2605	1405	2005	1998.39	0.00	0	-26	2017	2011	2004	1998	1991	2014	2001	5	600	100	1400	1	1	5020000	100	0.00	0.00	12	0.04	0.00	0.00	3685	20240712	-45.78	1994	20241125	0.20	3685	-45.78	20240712	1994	0.20	20241125	3685	-45.78	20240712	1994	0.20	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
133	20241206	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-7	5	-0.35	3892867	1948	1352.78	2000	2005	1998	2605	1405	2005	1998.39	0.00	0	-26	2017	2011	2004	1998	1991	2014	2001	5	600	100	1400	1	1	5020000	100	0.00	0.00	12	0.04	0.00	0.00	3685	20240712	-45.78	1994	20241125	0.20	3685	-45.78	20240712	1994	0.20	20241125	3685	-45.78	20240712	1994	0.20	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
134	20241206	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	3605155	1804	1252.78	2000	2005	1998	2605	1405	2005	1998.42	0.00	0	-12	2017	2011	2004	1998	1991	2014	2001	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.04	0.00	0.00	3685	20240712	-45.59	1994	20241125	0.55	3685	-45.59	20240712	1994	0.55	20241125	3685	-45.59	20240712	1994	0.55	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
135	20241206	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-7	5	-0.35	3599140	1801	1250.69	2000	2005	1998	2605	1405	2005	1998.41	0.00	0	-12	2017	2011	2004	1998	1991	2014	2001	5	600	100	1400	1	1	5020000	100	0.00	0.00	12	0.04	0.00	0.00	3685	20240712	-45.78	1994	20241125	0.20	3685	-45.78	20240712	1994	0.20	20241125	3685	-45.78	20240712	1994	0.20	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
136	20241206	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	2410330	1206	837.50	2000	2005	1998	2605	1405	2005	1998.62	0.00	0	-12	2017	2011	2004	1998	1991	2014	2001	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.02	0.00	0.00	3685	20240712	-45.59	1994	20241125	0.55	3685	-45.59	20240712	1994	0.55	20241125	3685	-45.59	20240712	1994	0.55	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
137	20241206	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	0	0	0.00	0	0	0	2605	1405	2005	0.00	0.00	0	0	2017	2011	2004	1998	1991	2014	2001	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.59	1994	20241125	0.55	3685	-45.59	20240712	1994	0.55	20241125	3685	-45.59	20240712	1994	0.55	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
138	20241205	161236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	7	2	0.35	287641	144	12.77	1997	2010	1997	2595	1399	1998	1997.51	0.00	0	-2	2008	2002	1999	1993	1990	2006	1997	5	597	100	1390	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.59	1994	20241125	0.55	3685	-45.59	20240712	1994	0.55	20241125	3685	-45.59	20240712	1994	0.55	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
139	20241205	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	7	2	0.35	287641	144	12.77	1997	2010	1997	2595	1399	1998	1997.51	0.00	0	-2	2008	2002	1999	1993	1990	2006	1997	5	597	100	1390	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.59	1994	20241125	0.55	3685	-45.59	20240712	1994	0.55	20241125	3685	-45.59	20240712	1994	0.55	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
140	20241205	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	7	2	0.35	287641	144	12.77	1997	2010	1997	2595	1399	1998	1997.51	0.00	0	-2	2008	2002	1999	1993	1990	2006	1997	5	597	100	1390	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.59	1994	20241125	0.55	3685	-45.59	20240712	1994	0.55	20241125	3685	-45.59	20240712	1994	0.55	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
141	20241205	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	7	2	0.35	287641	144	12.77	1997	2010	1997	2595	1399	1998	1997.51	0.00	0	-2	2008	2002	1999	1993	1990	2006	1997	5	597	100	1390	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.59	1994	20241125	0.55	3685	-45.59	20240712	1994	0.55	20241125	3685	-45.59	20240712	1994	0.55	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
142	20241205	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	7	2	0.35	287641	144	12.77	1997	2010	1997	2595	1399	1998	1997.51	0.00	0	-2	2008	2002	1999	1993	1990	2006	1997	5	597	100	1390	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.59	1994	20241125	0.55	3685	-45.59	20240712	1994	0.55	20241125	3685	-45.59	20240712	1994	0.55	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
143	20241205	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	7	2	0.35	287641	144	12.77	1997	2010	1997	2595	1399	1998	1997.51	0.00	0	-2	2008	2002	1999	1993	1990	2006	1997	5	597	100	1390	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.59	1994	20241125	0.55	3685	-45.59	20240712	1994	0.55	20241125	3685	-45.59	20240712	1994	0.55	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
144	20241205	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	12	2	0.60	285636	143	12.68	1997	2010	1997	2595	1399	1998	1997.45	0.00	0	-2	2008	2002	1999	1993	1990	2006	1997	5	597	100	1390	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.45	1994	20241125	0.80	3685	-45.45	20240712	1994	0.80	20241125	3685	-45.45	20240712	1994	0.80	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
145	20241205	091244	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	0.00	0	0	2008	2002	1999	1993	1990	2006	1997	5	597	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.78	1994	20241125	0.20	3685	-45.78	20240712	1994	0.20	20241125	3685	-45.78	20240712	1994	0.20	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
146	20241204	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	2	2	0.10	2253629	1128	83.49	1996	2005	1996	2590	1398	1996	1997.90	0.00	0	0	2015	2005	2000	1990	1985	2003	1988	5	594	100	1390	1	1	5020000	100	0.00	0.00	12	0.02	0.00	0.00	3685	20240712	-45.78	1994	20241125	0.20	3685	-45.78	20240712	1994	0.20	20241125	3685	-45.78	20240712	1994	0.20	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
147	20241204	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	2	2	0.10	2253629	1128	83.49	1996	2005	1996	2590	1398	1996	1997.90	0.00	0	0	2015	2005	2000	1990	1985	2003	1988	5	594	100	1390	1	1	5020000	100	0.00	0.00	12	0.02	0.00	0.00	3685	20240712	-45.78	1994	20241125	0.20	3685	-45.78	20240712	1994	0.20	20241125	3685	-45.78	20240712	1994	0.20	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
148	20241204	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	4	2	0.20	275609	138	10.21	1996	2005	1996	2590	1398	1996	1997.17	0.00	0	19	2015	2005	2000	1990	1985	2003	1988	5	594	100	1390	5	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.73	1994	20241125	0.30	3685	-45.73	20240712	1994	0.30	20241125	3685	-45.73	20240712	1994	0.30	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
149	20241204	131214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	4	2	0.20	237609	119	8.81	1996	2005	1996	2590	1398	1996	1996.71	0.00	0	0	2015	2005	2000	1990	1985	2003	1988	5	594	100	1390	5	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.73	1994	20241125	0.30	3685	-45.73	20240712	1994	0.30	20241125	3685	-45.73	20240712	1994	0.30	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
150	20241204	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	9	2	0.45	217609	109	8.07	1996	2005	1996	2590	1398	1996	1996.41	0.00	0	0	2015	2005	2000	1990	1985	2003	1988	5	594	100	1390	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.59	1994	20241125	0.55	3685	-45.59	20240712	1994	0.55	20241125	3685	-45.59	20240712	1994	0.55	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
151	20241204	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	9	2	0.45	217609	109	8.07	1996	2005	1996	2590	1398	1996	1996.41	0.00	0	0	2015	2005	2000	1990	1985	2003	1988	5	594	100	1390	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.59	1994	20241125	0.55	3685	-45.59	20240712	1994	0.55	20241125	3685	-45.59	20240712	1994	0.55	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
152	20241204	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	9	2	0.45	217609	109	8.07	1996	2005	1996	2590	1398	1996	1996.41	0.00	0	0	2015	2005	2000	1990	1985	2003	1988	5	594	100	1390	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.59	1994	20241125	0.55	3685	-45.59	20240712	1994	0.55	20241125	3685	-45.59	20240712	1994	0.55	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
153	20241204	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	207584	104	7.70	1996	1996	1996	2590	1398	1996	1996.00	0.00	0	0	2015	2005	2000	1990	1985	2003	1988	5	594	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.83	1994	20241125	0.10	3685	-45.83	20240712	1994	0.10	20241125	3685	-45.83	20240712	1994	0.10	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
154	20241203	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-4	5	-0.20	2702708	1351	56.55	1999	2010	1995	2600	1400	2000	2000.52	0.00	0	0	2013	2006	2003	1996	1993	2005	1995	5	600	100	1400	1	1	5020000	100	0.00	0.00	12	0.03	0.00	0.00	3685	20240712	-45.83	1994	20241125	0.10	3685	-45.83	20240712	1994	0.10	20241125	3685	-45.83	20240712	1994	0.10	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
155	20241203	151404	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-4	5	-0.20	2702708	1351	56.55	1999	2010	1995	2600	1400	2000	2000.52	0.00	0	0	2013	2006	2003	1996	1993	2005	1995	5	600	100	1400	1	1	5020000	100	0.00	0.00	12	0.03	0.00	0.00	3685	20240712	-45.83	1994	20241125	0.10	3685	-45.83	20240712	1994	0.10	20241125	3685	-45.83	20240712	1994	0.10	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
156	20241203	141332	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-4	5	-0.20	2702708	1351	56.55	1999	2010	1995	2600	1400	2000	2000.52	0.00	0	0	2013	2006	2003	1996	1993	2005	1995	5	600	100	1400	1	1	5020000	100	0.00	0.00	12	0.03	0.00	0.00	3685	20240712	-45.83	1994	20241125	0.10	3685	-45.83	20240712	1994	0.10	20241125	3685	-45.83	20240712	1994	0.10	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
157	20241203	131334	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-4	5	-0.20	2702708	1351	56.55	1999	2010	1995	2600	1400	2000	2000.52	0.00	0	0	2013	2006	2003	1996	1993	2005	1995	5	600	100	1400	1	1	5020000	100	0.00	0.00	12	0.03	0.00	0.00	3685	20240712	-45.83	1994	20241125	0.10	3685	-45.83	20240712	1994	0.10	20241125	3685	-45.83	20240712	1994	0.10	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
158	20241203	121355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	2698715	1349	56.47	1999	2010	1995	2600	1400	2000	2000.53	0.00	0	0	2013	2006	2003	1996	1993	2005	1995	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.03	0.00	0.00	3685	20240712	-45.45	1994	20241125	0.80	3685	-45.45	20240712	1994	0.80	20241125	3685	-45.45	20240712	1994	0.80	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
159	20241203	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-4	5	-0.20	1766075	885	37.04	1999	2010	1995	2600	1400	2000	1995.56	0.00	0	0	2013	2006	2003	1996	1993	2005	1995	5	600	100	1400	1	1	5020000	100	0.00	0.00	12	0.02	0.00	0.00	3685	20240712	-45.83	1994	20241125	0.10	3685	-45.83	20240712	1994	0.10	20241125	3685	-45.83	20240712	1994	0.10	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
160	20241203	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	1356895	680	28.46	1999	2010	1995	2600	1400	2000	1995.43	0.00	0	0	2013	2006	2003	1996	1993	2005	1995	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-45.45	1994	20241125	0.80	3685	-45.45	20240712	1994	0.80	20241125	3685	-45.45	20240712	1994	0.80	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
161	20241203	091256	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	0.00	0	0	2013	2006	2003	1996	1993	2005	1995	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.73	1994	20241125	0.30	3685	-45.73	20240712	1994	0.30	20241125	3685	-45.73	20240712	1994	0.30	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
162	20241202	161236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	4778105	2389	143.83	2000	2010	2000	2600	1400	2000	2000.04	0.00	0	0	2016	2007	2001	1992	1986	2005	1990	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.05	0.00	0.00	3685	20240712	-45.73	1994	20241125	0.30	3685	-45.73	20240712	1994	0.30	20241125	3685	-45.73	20240712	1994	0.30	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
163	20241202	151451	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	4462100	2231	134.32	2000	2010	2000	2600	1400	2000	2000.04	0.00	0	0	2016	2007	2001	1992	1986	2005	1990	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.04	0.00	0.00	3685	20240712	-45.73	1994	20241125	0.30	3685	-45.73	20240712	1994	0.30	20241125	3685	-45.73	20240712	1994	0.30	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
164	20241202	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	4354100	2177	131.07	2000	2010	2000	2600	1400	2000	2000.05	0.00	0	0	2016	2007	2001	1992	1986	2005	1990	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.04	0.00	0.00	3685	20240712	-45.73	1994	20241125	0.30	3685	-45.73	20240712	1994	0.30	20241125	3685	-45.73	20240712	1994	0.30	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
165	20241202	131258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	4354100	2177	131.07	2000	2010	2000	2600	1400	2000	2000.05	0.00	0	0	2016	2007	2001	1992	1986	2005	1990	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.04	0.00	0.00	3685	20240712	-45.73	1994	20241125	0.30	3685	-45.73	20240712	1994	0.30	20241125	3685	-45.73	20240712	1994	0.30	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
166	20241202	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	354100	177	10.66	2000	2010	2000	2600	1400	2000	2000.56	0.00	0	0	2016	2007	2001	1992	1986	2005	1990	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.73	1994	20241125	0.30	3685	-45.73	20240712	1994	0.30	20241125	3685	-45.73	20240712	1994	0.30	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
167	20241202	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	352100	176	10.60	2000	2010	2000	2600	1400	2000	2000.57	0.00	0	0	2016	2007	2001	1992	1986	2005	1990	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.73	1994	20241125	0.30	3685	-45.73	20240712	1994	0.30	20241125	3685	-45.73	20240712	1994	0.30	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
168	20241202	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	42050	21	1.26	2000	2010	2000	2600	1400	2000	2002.38	0.00	0	0	2016	2007	2001	1992	1986	2005	1990	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.45	1994	20241125	0.80	3685	-45.45	20240712	1994	0.80	20241125	3685	-45.45	20240712	1994	0.80	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
169	20241202	091222	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	0.00	0	0	2016	2007	2001	1992	1986	2005	1990	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.73	1994	20241125	0.30	3685	-45.73	20240712	1994	0.30	20241125	3685	-45.73	20240712	1994	0.30	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N