KissMeData/477470/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	161438	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-25	5	-1.23	70253690	34877	637.02	2035	2035	2000	2650	1430	2040	2014.33	0.09	-123	-123	2086	2062	2031	2007	1976	2075	2020	5	610	100	1460	5	1	5480000	110	0.00	0.00	12	0.64	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	5060	-60.18	20240619	1900	6.05	20241202	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		4861	N	N	0	N	00	N
3	20241231	151421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-25	5	-1.23	70253690	34877	637.02	2035	2035	2000	2650	1430	2040	2014.33	0.09	-123	-123	2086	2062	2031	2007	1976	2075	2020	5	610	100	1460	5	1	5480000	110	0.00	0.00	12	0.64	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	5060	-60.18	20240619	1900	6.05	20241202	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		4861	N	N	0	N	00	N
4	20241231	141429	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-25	5	-1.23	70253690	34877	637.02	2035	2035	2000	2650	1430	2040	2014.33	0.09	-123	-123	2086	2062	2031	2007	1976	2075	2020	5	610	100	1460	5	1	5480000	110	0.00	0.00	12	0.64	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	5060	-60.18	20240619	1900	6.05	20241202	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		4861	N	N	0	N	00	N
5	20241231	131437	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-25	5	-1.23	70253690	34877	637.02	2035	2035	2000	2650	1430	2040	2014.33	0.09	-123	-123	2086	2062	2031	2007	1976	2075	2020	5	610	100	1460	5	1	5480000	110	0.00	0.00	12	0.64	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	5060	-60.18	20240619	1900	6.05	20241202	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		4861	N	N	0	N	00	N
6	20241231	121436	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-25	5	-1.23	70253690	34877	637.02	2035	2035	2000	2650	1430	2040	2014.33	0.09	-123	-123	2086	2062	2031	2007	1976	2075	2020	5	610	100	1460	5	1	5480000	110	0.00	0.00	12	0.64	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	5060	-60.18	20240619	1900	6.05	20241202	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		4861	N	N	0	N	00	N
7	20241231	111436	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-25	5	-1.23	70253690	34877	637.02	2035	2035	2000	2650	1430	2040	2014.33	0.09	-123	-123	2086	2062	2031	2007	1976	2075	2020	5	610	100	1460	5	1	5480000	110	0.00	0.00	12	0.64	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	5060	-60.18	20240619	1900	6.05	20241202	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		4861	N	N	0	N	00	N
8	20241231	101430	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-25	5	-1.23	70253690	34877	637.02	2035	2035	2000	2650	1430	2040	2014.33	0.09	-123	-123	2086	2062	2031	2007	1976	2075	2020	5	610	100	1460	5	1	5480000	110	0.00	0.00	12	0.64	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	5060	-60.18	20240619	1900	6.05	20241202	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		4861	N	N	0	N	00	N
9	20241231	091433	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-25	5	-1.23	70253690	34877	637.02	2035	2035	2000	2650	1430	2040	2014.33	0.09	-123	-123	2086	2062	2031	2007	1976	2075	2020	5	610	100	1460	5	1	5480000	110	0.00	0.00	12	0.64	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	5060	-60.18	20240619	1900	6.05	20241202	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		4861	N	N	0	N	00	N
10	20241230	161420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-25	5	-1.23	70253690	34877	637.02	2035	2035	2000	2650	1430	2040	2014.33	0.09	0	-123	2086	2062	2031	2007	1976	2075	2020	5	610	100	1460	5	1	5480000	110	0.00	0.00	12	0.64	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	5060	-60.18	20240619	1900	6.05	20241202	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		4984	N	N	0	N	00	N
11	20241230	151433	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-30	5	-1.47	69614435	34559	631.21	2035	2035	2000	2650	1430	2040	2014.36	0.09	0	-123	2086	2062	2031	2007	1976	2075	2020	5	610	100	1460	5	1	5480000	110	0.00	0.00	12	0.63	0.00	0.00	5060	20240619	-60.28	1900	20241202	5.79	5060	-60.28	20240619	1900	5.79	20241202	5060	-60.28	20240619	1900	5.79	20241202	0.00	N	477470	100	5 억		4984	N	N	0	N	00	N
12	20241230	141431	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-30	5	-1.47	64277075	31899	582.63	2035	2035	2005	2650	1430	2040	2015.02	0.09	0	-125	2086	2062	2031	2007	1976	2075	2020	5	610	100	1460	5	1	5480000	110	0.00	0.00	12	0.58	0.00	0.00	5060	20240619	-60.28	1900	20241202	5.79	5060	-60.28	20240619	1900	5.79	20241202	5060	-60.28	20240619	1900	5.79	20241202	0.00	N	477470	100	5 억		4984	N	N	0	N	00	N
13	20241230	131434	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-25	5	-1.23	1445030	718	13.11	2035	2035	2005	2650	1430	2040	2012.58	0.09	0	-43	2086	2062	2031	2007	1976	2075	2020	5	610	100	1460	5	1	5480000	110	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	5060	-60.18	20240619	1900	6.05	20241202	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		4984	N	N	0	N	00	N
14	20241230	121428	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-30	5	-1.47	1193765	593	10.83	2035	2035	2005	2650	1430	2040	2013.09	0.09	0	-43	2086	2062	2031	2007	1976	2075	2020	5	610	100	1460	5	1	5480000	110	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-60.28	1900	20241202	5.79	5060	-60.28	20240619	1900	5.79	20241202	5060	-60.28	20240619	1900	5.79	20241202	0.00	N	477470	100	5 억		4984	N	N	0	N	00	N
15	20241230	111423	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-30	5	-1.47	846330	420	7.67	2035	2035	2005	2650	1430	2040	2015.07	0.09	0	-125	2086	2062	2031	2007	1976	2075	2020	5	610	100	1460	5	1	5480000	110	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-60.28	1900	20241202	5.79	5060	-60.28	20240619	1900	5.79	20241202	5060	-60.28	20240619	1900	5.79	20241202	0.00	N	477470	100	5 억		4984	N	N	0	N	00	N
16	20241230	101428	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-35	5	-1.72	189060	93	1.70	2035	2035	2005	2650	1430	2040	2032.90	0.09	0	-93	2086	2062	2031	2007	1976	2075	2020	5	610	100	1460	5	1	5480000	110	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-60.38	1900	20241202	5.53	5060	-60.38	20240619	1900	5.53	20241202	5060	-60.38	20240619	1900	5.53	20241202	0.00	N	477470	100	5 억		4984	N	N	0	N	00	N
17	20241230	091432	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	144485	71	1.30	2035	2035	2035	2650	1430	2040	2035.00	0.09	0	-71	2086	2062	2031	2007	1976	2075	2020	5	610	100	1460	5	1	5480000	112	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.78	1900	20241202	7.11	5060	-59.78	20240619	1900	7.11	20241202	5060	-59.78	20240619	1900	7.11	20241202	0.00	N	477470	100	5 억		4984	N	N	0	N	00	N
18	20241227	161423	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	15	2	0.74	11000970	5475	41.14	2025	2055	2000	2630	1420	2025	2009.31	0.09	0	86	2046	2035	2014	2003	1982	2041	2009	5	605	100	1450	5	1	5480000	112	0.00	0.00	12	0.10	0.00	0.00	5060	20240619	-59.68	1900	20241202	7.37	5060	-59.68	20240619	1900	7.37	20241202	5060	-59.68	20240619	1900	7.37	20241202	0.00	N	477470	100	5 억		4898	N	N	0	N	00	N
19	20241227	151423	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-20	5	-0.99	6756260	3361	25.26	2025	2055	2000	2630	1420	2025	2010.19	0.09	0	86	2046	2035	2014	2003	1982	2041	2009	5	605	100	1450	5	1	5480000	110	0.00	0.00	12	0.06	0.00	0.00	5060	20240619	-60.38	1900	20241202	5.53	5060	-60.38	20240619	1900	5.53	20241202	5060	-60.38	20240619	1900	5.53	20241202	0.00	N	477470	100	5 억		4898	N	N	0	N	00	N
20	20241227	141425	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-20	5	-0.99	6756260	3361	25.26	2025	2055	2000	2630	1420	2025	2010.19	0.09	0	86	2046	2035	2014	2003	1982	2041	2009	5	605	100	1450	5	1	5480000	110	0.00	0.00	12	0.06	0.00	0.00	5060	20240619	-60.38	1900	20241202	5.53	5060	-60.38	20240619	1900	5.53	20241202	5060	-60.38	20240619	1900	5.53	20241202	0.00	N	477470	100	5 억		4898	N	N	0	N	00	N
21	20241227	131423	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-20	5	-0.99	4732245	2349	17.65	2025	2055	2000	2630	1420	2025	2014.58	0.09	0	86	2046	2035	2014	2003	1982	2041	2009	5	605	100	1450	5	1	5480000	110	0.00	0.00	12	0.04	0.00	0.00	5060	20240619	-60.38	1900	20241202	5.53	5060	-60.38	20240619	1900	5.53	20241202	5060	-60.38	20240619	1900	5.53	20241202	0.00	N	477470	100	5 억		4898	N	N	0	N	00	N
22	20241227	121424	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-20	5	-0.99	2854395	1412	10.61	2025	2055	2005	2630	1420	2025	2021.53	0.09	0	70	2046	2035	2014	2003	1982	2041	2009	5	605	100	1450	5	1	5480000	110	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-60.38	1900	20241202	5.53	5060	-60.38	20240619	1900	5.53	20241202	5060	-60.38	20240619	1900	5.53	20241202	0.00	N	477470	100	5 억		4898	N	N	0	N	00	N
23	20241227	111422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-20	5	-0.99	2846375	1408	10.58	2025	2055	2005	2630	1420	2025	2021.57	0.09	0	70	2046	2035	2014	2003	1982	2041	2009	5	605	100	1450	5	1	5480000	110	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-60.38	1900	20241202	5.53	5060	-60.38	20240619	1900	5.53	20241202	5060	-60.38	20240619	1900	5.53	20241202	0.00	N	477470	100	5 억		4898	N	N	0	N	00	N
24	20241227	101422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-20	5	-0.99	2846375	1408	10.58	2025	2055	2005	2630	1420	2025	2021.57	0.09	0	70	2046	2035	2014	2003	1982	2041	2009	5	605	100	1450	5	1	5480000	110	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-60.38	1900	20241202	5.53	5060	-60.38	20240619	1900	5.53	20241202	5060	-60.38	20240619	1900	5.53	20241202	0.00	N	477470	100	5 억		4898	N	N	0	N	00	N
25	20241227	091427	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	25	2	1.23	1502015	739	5.55	2025	2055	2025	2630	1420	2025	2032.50	0.09	0	0	2046	2035	2014	2003	1982	2041	2009	5	605	100	1450	5	1	5480000	112	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-59.49	1900	20241202	7.89	5060	-59.49	20240619	1900	7.89	20241202	5060	-59.49	20240619	1900	7.89	20241202	0.00	N	477470	100	5 억		4898	N	N	0	N	00	N
26	20241226	161416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	26758542	13308	137.52	2020	2025	1993	2625	1415	2020	2010.71	0.09	0	0	2034	2026	2012	2004	1990	2031	2009	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.24	0.00	0.00	5060	20240619	-59.98	1900	20241202	6.58	5060	-59.98	20240619	1900	6.58	20241202	5060	-59.98	20240619	1900	6.58	20241202	0.00	N	477470	100	5 억		4898	N	N	0	N	00	N
27	20241226	151414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	25946497	12906	133.37	2020	2020	1993	2625	1415	2020	2010.42	0.09	0	201	2034	2026	2012	2004	1990	2031	2009	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.24	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	5060	-60.08	20240619	1900	6.32	20241202	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		4898	N	N	0	N	00	N
28	20241226	141411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	12030677	6015	62.16	2020	2020	1993	2625	1415	2020	2000.11	0.09	0	201	2034	2026	2012	2004	1990	2031	2009	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.11	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	5060	-60.08	20240619	1900	6.32	20241202	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		4898	N	N	0	N	00	N
29	20241226	131413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-20	5	-0.99	2759960	1378	14.24	2020	2020	1994	2625	1415	2020	2002.87	0.09	0	219	2034	2026	2012	2004	1990	2031	2009	5	605	100	1450	5	1	5480000	110	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-60.47	1900	20241202	5.26	5060	-60.47	20240619	1900	5.26	20241202	5060	-60.47	20240619	1900	5.26	20241202	0.00	N	477470	100	5 억		4898	N	N	0	N	00	N
30	20241226	121410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-20	5	-0.99	2747960	1372	14.18	2020	2020	1994	2625	1415	2020	2002.89	0.09	0	219	2034	2026	2012	2004	1990	2031	2009	5	605	100	1450	5	1	5480000	110	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-60.47	1900	20241202	5.26	5060	-60.47	20240619	1900	5.26	20241202	5060	-60.47	20240619	1900	5.26	20241202	0.00	N	477470	100	5 억		4898	N	N	0	N	00	N
31	20241226	111410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-20	5	-0.99	2498505	1247	12.89	2020	2020	1995	2625	1415	2020	2003.61	0.09	0	219	2034	2026	2012	2004	1990	2031	2009	5	605	100	1450	5	1	5480000	110	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-60.47	1900	20241202	5.26	5060	-60.47	20240619	1900	5.26	20241202	5060	-60.47	20240619	1900	5.26	20241202	0.00	N	477470	100	5 억		4898	N	N	0	N	00	N
32	20241226	101412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-20	5	-0.99	2436570	1216	12.57	2020	2020	2000	2625	1415	2020	2003.76	0.09	0	219	2034	2026	2012	2004	1990	2031	2009	5	605	100	1450	5	1	5480000	110	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-60.47	1900	20241202	5.26	5060	-60.47	20240619	1900	5.26	20241202	5060	-60.47	20240619	1900	5.26	20241202	0.00	N	477470	100	5 억		4898	N	N	0	N	00	N
33	20241226	091408	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	0.09	0	0	2034	2026	2012	2004	1990	2031	2009	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	5060	-60.08	20240619	1900	6.32	20241202	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		4898	N	N	0	N	00	N
34	20241224	161410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	19376853	9677	15.86	2015	2020	1998	2615	1415	2015	2002.36	0.09	0	-1	2078	2046	1998	1966	1918	2022	1942	5	600	100	1450	5	1	5480000	111	0.00	0.00	12	0.18	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	5060	-60.08	20240619	1900	6.32	20241202	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		4899	N	N	0	N	00	N
35	20241224	151411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-15	5	-0.74	8852383	4428	7.26	2015	2020	1998	2615	1415	2015	1999.18	0.09	0	2	2078	2046	1998	1966	1918	2022	1942	5	600	100	1450	5	1	5480000	110	0.00	0.00	12	0.08	0.00	0.00	5060	20240619	-60.47	1900	20241202	5.26	5060	-60.47	20240619	1900	5.26	20241202	5060	-60.47	20240619	1900	5.26	20241202	0.00	N	477470	100	5 억		4899	N	N	0	N	00	N
36	20241224	141407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	8846383	4425	7.25	2015	2020	1998	2615	1415	2015	1999.18	0.09	0	2	2078	2046	1998	1966	1918	2022	1942	5	600	100	1450	5	1	5480000	110	0.00	0.00	12	0.08	0.00	0.00	5060	20240619	-60.38	1900	20241202	5.53	5060	-60.38	20240619	1900	5.53	20241202	5060	-60.38	20240619	1900	5.53	20241202	0.00	N	477470	100	5 억		4899	N	N	0	N	00	N
37	20241224	131409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	8543978	4274	7.01	2015	2020	1998	2615	1415	2015	1999.06	0.09	0	2	2078	2046	1998	1966	1918	2022	1942	5	600	100	1450	5	1	5480000	110	0.00	0.00	12	0.08	0.00	0.00	5060	20240619	-60.38	1900	20241202	5.53	5060	-60.38	20240619	1900	5.53	20241202	5060	-60.38	20240619	1900	5.53	20241202	0.00	N	477470	100	5 억		4899	N	N	0	N	00	N
38	20241224	121411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	8541973	4273	7.00	2015	2020	1998	2615	1415	2015	1999.06	0.09	0	2	2078	2046	1998	1966	1918	2022	1942	5	600	100	1450	5	1	5480000	110	0.00	0.00	12	0.08	0.00	0.00	5060	20240619	-60.38	1900	20241202	5.53	5060	-60.38	20240619	1900	5.53	20241202	5060	-60.38	20240619	1900	5.53	20241202	0.00	N	477470	100	5 억		4899	N	N	0	N	00	N
39	20241224	111410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	8513968	4259	6.98	2015	2020	1999	2615	1415	2015	1999.05	0.09	0	3	2078	2046	1998	1966	1918	2022	1942	5	600	100	1450	5	1	5480000	110	0.00	0.00	12	0.08	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	5060	-60.18	20240619	1900	6.05	20241202	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		4899	N	N	0	N	00	N
40	20241224	101408	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-16	5	-0.79	3822182	1912	3.13	2015	2015	1999	2615	1415	2015	1999.05	0.09	0	0	2078	2046	1998	1966	1918	2022	1942	5	600	100	1450	1	1	5480000	110	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-60.49	1900	20241202	5.21	5060	-60.49	20240619	1900	5.21	20241202	5060	-60.49	20240619	1900	5.21	20241202	0.00	N	477470	100	5 억		4899	N	N	0	N	00	N
41	20241224	091416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	2015	1	0.00	2015	2015	2015	2615	1415	2015	2015.00	0.09	0	0	2078	2046	1998	1966	1918	2022	1942	5	600	100	1450	5	1	5480000	110	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	5060	-60.18	20240619	1900	6.05	20241202	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		4899	N	N	0	N	00	N
42	20241223	161359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-15	5	-0.74	120713180	61004	3262.25	2025	2030	1950	2635	1425	2030	1978.77	0.10	0	-500	2046	2037	2026	2017	2006	2042	2022	5	605	100	1460	5	1	5480000	110	0.00	0.00	12	1.11	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	5060	-60.18	20240619	1900	6.05	20241202	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		5399	N	N	0	N	00	N
43	20241223	151403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-15	5	-0.74	120713180	61004	3262.25	2025	2030	1950	2635	1425	2030	1978.77	0.10	0	-500	2046	2037	2026	2017	2006	2042	2022	5	605	100	1460	5	1	5480000	110	0.00	0.00	12	1.11	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	5060	-60.18	20240619	1900	6.05	20241202	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		5399	N	N	0	N	00	N
44	20241223	141359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-15	5	-0.74	120122785	60711	3246.58	2025	2030	1950	2635	1425	2030	1978.60	0.10	0	-500	2046	2037	2026	2017	2006	2042	2022	5	605	100	1460	5	1	5480000	110	0.00	0.00	12	1.11	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	5060	-60.18	20240619	1900	6.05	20241202	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		5399	N	N	0	N	00	N
45	20241223	131358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-15	5	-0.74	111015405	56191	3004.87	2025	2030	1950	2635	1425	2030	1975.68	0.10	0	1469	2046	2037	2026	2017	2006	2042	2022	5	605	100	1460	5	1	5480000	110	0.00	0.00	12	1.03	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	5060	-60.18	20240619	1900	6.05	20241202	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		5399	N	N	0	N	00	N
46	20241223	121402	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-35	5	-1.72	111001315	56184	3004.49	2025	2030	1950	2635	1425	2030	1975.67	0.10	0	1469	2046	2037	2026	2017	2006	2042	2022	5	605	100	1460	1	1	5480000	109	0.00	0.00	12	1.03	0.00	0.00	5060	20240619	-60.57	1900	20241202	5.00	5060	-60.57	20240619	1900	5.00	20241202	5060	-60.57	20240619	1900	5.00	20241202	0.00	N	477470	100	5 억		5399	N	N	0	N	00	N
47	20241223	111357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-10	5	-0.49	108978295	55180	2950.80	2025	2030	1950	2635	1425	2030	1974.96	0.10	0	1469	2046	2037	2026	2017	2006	2042	2022	5	605	100	1460	5	1	5480000	111	0.00	0.00	12	1.01	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	5060	-60.08	20240619	1900	6.32	20241202	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		5399	N	N	0	N	00	N
48	20241223	101350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	325935	161	8.61	2025	2025	2020	2635	1425	2030	2024.44	0.10	0	-7	2046	2037	2026	2017	2006	2042	2022	5	605	100	1460	5	1	5480000	111	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.98	1900	20241202	6.58	5060	-59.98	20240619	1900	6.58	20241202	5060	-59.98	20240619	1900	6.58	20241202	0.00	N	477470	100	5 억		5399	N	N	0	N	00	N
49	20241223	091357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	70875	35	1.87	2025	2025	2025	2635	1425	2030	2025.00	0.10	0	-5	2046	2037	2026	2017	2006	2042	2022	5	605	100	1460	5	1	5480000	111	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.98	1900	20241202	6.58	5060	-59.98	20240619	1900	6.58	20241202	5060	-59.98	20240619	1900	6.58	20241202	0.00	N	477470	100	5 억		5399	N	N	0	N	00	N
50	20241220	161350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	3781980	1870	116.51	2025	2035	2015	2630	1420	2025	2022.45	0.10	0	-52	2048	2036	2028	2016	2008	2032	2012	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-59.88	1900	20241202	6.84	5060	-59.88	20240619	1900	6.84	20241202	5060	-59.88	20240619	1900	6.84	20241202	0.00	N	477470	100	5 억		5451	N	N	0	N	00	N
51	20241220	151354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	3781980	1870	116.51	2025	2035	2015	2630	1420	2025	2022.45	0.10	0	-52	2048	2036	2028	2016	2008	2032	2012	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-59.88	1900	20241202	6.84	5060	-59.88	20240619	1900	6.84	20241202	5060	-59.88	20240619	1900	6.84	20241202	0.00	N	477470	100	5 억		5451	N	N	0	N	00	N
52	20241220	141351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	1320350	652	40.62	2025	2035	2020	2630	1420	2025	2025.08	0.10	0	-52	2048	2036	2028	2016	2008	2032	2012	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	5060	-60.08	20240619	1900	6.32	20241202	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		5451	N	N	0	N	00	N
53	20241220	131351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	1190990	588	36.64	2025	2035	2025	2630	1420	2025	2025.49	0.10	0	-5	2048	2036	2028	2016	2008	2032	2012	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-59.98	1900	20241202	6.58	5060	-59.98	20240619	1900	6.58	20241202	5060	-59.98	20240619	1900	6.58	20241202	0.00	N	477470	100	5 억		5451	N	N	0	N	00	N
54	20241220	121348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	119755	59	3.68	2025	2035	2025	2630	1420	2025	2029.75	0.10	0	-5	2048	2036	2028	2016	2008	2032	2012	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.98	1900	20241202	6.58	5060	-59.98	20240619	1900	6.58	20241202	5060	-59.98	20240619	1900	6.58	20241202	0.00	N	477470	100	5 억		5451	N	N	0	N	00	N
55	20241220	111348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	10	2	0.49	8130	4	0.25	2025	2035	2025	2630	1420	2025	2032.50	0.10	0	0	2048	2036	2028	2016	2008	2032	2012	5	605	100	1450	5	1	5480000	112	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.78	1900	20241202	7.11	5060	-59.78	20240619	1900	7.11	20241202	5060	-59.78	20240619	1900	7.11	20241202	0.00	N	477470	100	5 억		5451	N	N	0	N	00	N
56	20241220	101350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	10	2	0.49	8130	4	0.25	2025	2035	2025	2630	1420	2025	2032.50	0.10	0	0	2048	2036	2028	2016	2008	2032	2012	5	605	100	1450	5	1	5480000	112	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.78	1900	20241202	7.11	5060	-59.78	20240619	1900	7.11	20241202	5060	-59.78	20240619	1900	7.11	20241202	0.00	N	477470	100	5 억		5451	N	N	0	N	00	N
57	20241220	091352	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	0.10	0	0	2048	2036	2028	2016	2008	2032	2012	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.98	1900	20241202	6.58	5060	-59.98	20240619	1900	6.58	20241202	5060	-59.98	20240619	1900	6.58	20241202	0.00	N	477470	100	5 억		5451	N	N	0	N	00	N
58	20241219	161344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-20	5	-0.98	3254545	1605	24.25	2030	2040	2020	2655	1435	2045	2027.75	0.10	0	-15	2075	2060	2040	2025	2005	2067	2032	5	610	100	1470	5	1	5480000	111	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-59.98	1900	20241202	6.58	5060	-59.98	20240619	1900	6.58	20241202	5060	-59.98	20240619	1900	6.58	20241202	0.00	N	477470	100	5 억		5466	N	N	0	N	00	N
59	20241219	151344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-20	5	-0.98	3254545	1605	24.25	2030	2040	2020	2655	1435	2045	2027.75	0.10	0	-15	2075	2060	2040	2025	2005	2067	2032	5	610	100	1470	5	1	5480000	111	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-59.98	1900	20241202	6.58	5060	-59.98	20240619	1900	6.58	20241202	5060	-59.98	20240619	1900	6.58	20241202	0.00	N	477470	100	5 억		5466	N	N	0	N	00	N
60	20241219	141346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-10	5	-0.49	1087800	535	8.08	2030	2040	2025	2655	1435	2045	2033.27	0.10	0	-15	2075	2060	2040	2025	2005	2067	2032	5	610	100	1470	5	1	5480000	112	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-59.78	1900	20241202	7.11	5060	-59.78	20240619	1900	7.11	20241202	5060	-59.78	20240619	1900	7.11	20241202	0.00	N	477470	100	5 억		5466	N	N	0	N	00	N
61	20241219	131345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-5	5	-0.24	638065	314	4.74	2030	2040	2025	2655	1435	2045	2032.05	0.10	0	-15	2075	2060	2040	2025	2005	2067	2032	5	610	100	1470	5	1	5480000	112	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-59.68	1900	20241202	7.37	5060	-59.68	20240619	1900	7.37	20241202	5060	-59.68	20240619	1900	7.37	20241202	0.00	N	477470	100	5 억		5466	N	N	0	N	00	N
62	20241219	121347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-20	5	-0.98	636025	313	4.73	2030	2040	2025	2655	1435	2045	2032.03	0.10	0	-15	2075	2060	2040	2025	2005	2067	2032	5	610	100	1470	5	1	5480000	111	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-59.98	1900	20241202	6.58	5060	-59.98	20240619	1900	6.58	20241202	5060	-59.98	20240619	1900	6.58	20241202	0.00	N	477470	100	5 억		5466	N	N	0	N	00	N
63	20241219	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-5	5	-0.24	176660	87	1.31	2030	2040	2030	2655	1435	2045	2030.57	0.10	0	0	2075	2060	2040	2025	2005	2067	2032	5	610	100	1470	5	1	5480000	112	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.68	1900	20241202	7.37	5060	-59.68	20240619	1900	7.37	20241202	5060	-59.68	20240619	1900	7.37	20241202	0.00	N	477470	100	5 억		5466	N	N	0	N	00	N
64	20241219	101336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-5	5	-0.24	176660	87	1.31	2030	2040	2030	2655	1435	2045	2030.57	0.10	0	0	2075	2060	2040	2025	2005	2067	2032	5	610	100	1470	5	1	5480000	112	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.68	1900	20241202	7.37	5060	-59.68	20240619	1900	7.37	20241202	5060	-59.68	20240619	1900	7.37	20241202	0.00	N	477470	100	5 억		5466	N	N	0	N	00	N
65	20241219	091347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-15	5	-0.73	75110	37	0.56	2030	2030	2030	2655	1435	2045	2030.00	0.10	0	0	2075	2060	2040	2025	2005	2067	2032	5	610	100	1470	5	1	5480000	111	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.88	1900	20241202	6.84	5060	-59.88	20240619	1900	6.84	20241202	5060	-59.88	20240619	1900	6.84	20241202	0.00	N	477470	100	5 억		5466	N	N	0	N	00	N
66	20241218	161339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	15	2	0.74	13505105	6618	187.90	2030	2055	2020	2635	1425	2030	2040.66	0.11	0	-236	2043	2036	2023	2016	2003	2040	2020	5	605	100	1460	5	1	5480000	112	0.00	0.00	12	0.12	0.00	0.00	5060	20240619	-59.58	1900	20241202	7.63	5060	-59.58	20240619	1900	7.63	20241202	5060	-59.58	20240619	1900	7.63	20241202	0.00	N	477470	100	5 억		5870	N	N	0	N	00	N
67	20241218	151344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	15	2	0.74	13501015	6616	187.85	2030	2055	2020	2635	1425	2030	2040.66	0.11	0	-238	2043	2036	2023	2016	2003	2040	2020	5	605	100	1460	5	1	5480000	112	0.00	0.00	12	0.12	0.00	0.00	5060	20240619	-59.58	1900	20241202	7.63	5060	-59.58	20240619	1900	7.63	20241202	5060	-59.58	20240619	1900	7.63	20241202	0.00	N	477470	100	5 억		5870	N	N	0	N	00	N
68	20241218	141334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	15	2	0.74	5219730	2568	72.91	2030	2055	2020	2635	1425	2030	2032.61	0.11	0	156	2043	2036	2023	2016	2003	2040	2020	5	605	100	1460	5	1	5480000	112	0.00	0.00	12	0.05	0.00	0.00	5060	20240619	-59.58	1900	20241202	7.63	5060	-59.58	20240619	1900	7.63	20241202	5060	-59.58	20240619	1900	7.63	20241202	0.00	N	477470	100	5 억		5870	N	N	0	N	00	N
69	20241218	131344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	15	2	0.74	5113420	2516	71.44	2030	2055	2020	2635	1425	2030	2032.36	0.11	0	110	2043	2036	2023	2016	2003	2040	2020	5	605	100	1460	5	1	5480000	112	0.00	0.00	12	0.05	0.00	0.00	5060	20240619	-59.58	1900	20241202	7.63	5060	-59.58	20240619	1900	7.63	20241202	5060	-59.58	20240619	1900	7.63	20241202	0.00	N	477470	100	5 억		5870	N	N	0	N	00	N
70	20241218	121335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	25	2	1.23	5006930	2464	69.96	2030	2055	2020	2635	1425	2030	2032.03	0.11	0	73	2043	2036	2023	2016	2003	2040	2020	5	605	100	1460	5	1	5480000	113	0.00	0.00	12	0.04	0.00	0.00	5060	20240619	-59.39	1900	20241202	8.16	5060	-59.39	20240619	1900	8.16	20241202	5060	-59.39	20240619	1900	8.16	20241202	0.00	N	477470	100	5 억		5870	N	N	0	N	00	N
71	20241218	111335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	4194050	2064	58.60	2030	2035	2020	2635	1425	2030	2032.00	0.11	0	-91	2043	2036	2023	2016	2003	2040	2020	5	605	100	1460	5	1	5480000	112	0.00	0.00	12	0.04	0.00	0.00	5060	20240619	-59.78	1900	20241202	7.11	5060	-59.78	20240619	1900	7.11	20241202	5060	-59.78	20240619	1900	7.11	20241202	0.00	N	477470	100	5 억		5870	N	N	0	N	00	N
72	20241218	101343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	2744015	1349	38.30	2030	2035	2030	2635	1425	2030	2034.11	0.11	0	584	2043	2036	2023	2016	2003	2040	2020	5	605	100	1460	5	1	5480000	112	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-59.78	1900	20241202	7.11	5060	-59.78	20240619	1900	7.11	20241202	5060	-59.78	20240619	1900	7.11	20241202	0.00	N	477470	100	5 억		5870	N	N	0	N	00	N
73	20241218	091347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	0	0	0.00	0	0	0	2635	1425	2030	0.00	0.11	0	0	2043	2036	2023	2016	2003	2040	2020	5	605	100	1460	5	1	5480000	111	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.88	1900	20241202	6.84	5060	-59.88	20240619	1900	6.84	20241202	5060	-59.88	20240619	1900	6.84	20241202	0.00	N	477470	100	5 억		5870	N	N	0	N	00	N
74	20241217	161337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	7098970	3522	225.05	2030	2030	2010	2635	1425	2030	2015.61	0.11	0	-38	2053	2041	2023	2011	1993	2047	2017	5	605	100	1460	5	1	5480000	111	0.00	0.00	12	0.06	0.00	0.00	5060	20240619	-59.88	1900	20241202	6.84	5060	-59.88	20240619	1900	6.84	20241202	5060	-59.88	20240619	1900	6.84	20241202	0.00	N	477470	100	5 억		5908	N	N	0	N	00	N
75	20241217	151342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	7098970	3522	225.05	2030	2030	2010	2635	1425	2030	2015.61	0.11	0	-38	2053	2041	2023	2011	1993	2047	2017	5	605	100	1460	5	1	5480000	111	0.00	0.00	12	0.06	0.00	0.00	5060	20240619	-59.88	1900	20241202	6.84	5060	-59.88	20240619	1900	6.84	20241202	5060	-59.88	20240619	1900	6.84	20241202	0.00	N	477470	100	5 억		5908	N	N	0	N	00	N
76	20241217	141333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	1689905	838	53.55	2030	2030	2010	2635	1425	2030	2016.59	0.11	0	-38	2053	2041	2023	2011	1993	2047	2017	5	605	100	1460	5	1	5480000	111	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-59.88	1900	20241202	6.84	5060	-59.88	20240619	1900	6.84	20241202	5060	-59.88	20240619	1900	6.84	20241202	0.00	N	477470	100	5 억		5908	N	N	0	N	00	N
77	20241217	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	1645295	816	52.14	2030	2030	2010	2635	1425	2030	2016.29	0.11	0	-38	2053	2041	2023	2011	1993	2047	2017	5	605	100	1460	5	1	5480000	111	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-59.98	1900	20241202	6.58	5060	-59.98	20240619	1900	6.58	20241202	5060	-59.98	20240619	1900	6.58	20241202	0.00	N	477470	100	5 억		5908	N	N	0	N	00	N
78	20241217	121249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-15	5	-0.74	1594680	791	50.54	2030	2030	2010	2635	1425	2030	2016.03	0.11	0	-38	2053	2041	2023	2011	1993	2047	2017	5	605	100	1460	5	1	5480000	110	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	5060	-60.18	20240619	1900	6.05	20241202	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		5908	N	N	0	N	00	N
79	20241217	111317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	1258060	624	39.87	2030	2030	2010	2635	1425	2030	2016.12	0.11	0	-38	2053	2041	2023	2011	1993	2047	2017	5	605	100	1460	5	1	5480000	111	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-59.88	1900	20241202	6.84	5060	-59.88	20240619	1900	6.84	20241202	5060	-59.88	20240619	1900	6.84	20241202	0.00	N	477470	100	5 억		5908	N	N	0	N	00	N
80	20241217	101323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-15	5	-0.74	1171085	581	37.12	2030	2030	2010	2635	1425	2030	2015.64	0.11	0	-38	2053	2041	2023	2011	1993	2047	2017	5	605	100	1460	5	1	5480000	110	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	5060	-60.18	20240619	1900	6.05	20241202	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		5908	N	N	0	N	00	N
81	20241217	091340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-15	5	-0.74	270445	134	8.56	2030	2030	2015	2635	1425	2030	2018.25	0.11	0	0	2053	2041	2023	2011	1993	2047	2017	5	605	100	1460	5	1	5480000	110	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	5060	-60.18	20240619	1900	6.05	20241202	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		5908	N	N	0	N	00	N
82	20241216	161329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	25	2	1.25	3167445	1565	49.38	2005	2035	2005	2605	1405	2005	2023.93	0.11	0	364	2051	2027	2016	1992	1981	2022	1987	5	600	100	1440	5	1	5480000	111	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-59.88	1900	20241202	6.84	5060	-59.88	20240619	1900	6.84	20241202	5060	-59.88	20240619	1900	6.84	20241202	0.00	N	477470	100	5 억		5863	N	N	0	N	00	N
83	20241216	151339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	25	2	1.25	3167445	1565	49.38	2005	2035	2005	2605	1405	2005	2023.93	0.11	0	364	2051	2027	2016	1992	1981	2022	1987	5	600	100	1440	5	1	5480000	111	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-59.88	1900	20241202	6.84	5060	-59.88	20240619	1900	6.84	20241202	5060	-59.88	20240619	1900	6.84	20241202	0.00	N	477470	100	5 억		5863	N	N	0	N	00	N
84	20241216	141337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	25	2	1.25	3106545	1535	48.44	2005	2035	2005	2605	1405	2005	2023.81	0.11	0	364	2051	2027	2016	1992	1981	2022	1987	5	600	100	1440	5	1	5480000	111	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-59.88	1900	20241202	6.84	5060	-59.88	20240619	1900	6.84	20241202	5060	-59.88	20240619	1900	6.84	20241202	0.00	N	477470	100	5 억		5863	N	N	0	N	00	N
85	20241216	131339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	25	2	1.25	2739115	1354	42.73	2005	2035	2005	2605	1405	2005	2022.98	0.11	0	364	2051	2027	2016	1992	1981	2022	1987	5	600	100	1440	5	1	5480000	111	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-59.88	1900	20241202	6.84	5060	-59.88	20240619	1900	6.84	20241202	5060	-59.88	20240619	1900	6.84	20241202	0.00	N	477470	100	5 억		5863	N	N	0	N	00	N
86	20241216	121337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	25	2	1.25	1354135	671	21.17	2005	2035	2005	2605	1405	2005	2018.08	0.11	0	319	2051	2027	2016	1992	1981	2022	1987	5	600	100	1440	5	1	5480000	111	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-59.88	1900	20241202	6.84	5060	-59.88	20240619	1900	6.84	20241202	5060	-59.88	20240619	1900	6.84	20241202	0.00	N	477470	100	5 억		5863	N	N	0	N	00	N
87	20241216	111336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	25	2	1.25	1350075	669	21.11	2005	2035	2005	2605	1405	2005	2018.05	0.11	0	319	2051	2027	2016	1992	1981	2022	1987	5	600	100	1440	5	1	5480000	111	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-59.88	1900	20241202	6.84	5060	-59.88	20240619	1900	6.84	20241202	5060	-59.88	20240619	1900	6.84	20241202	0.00	N	477470	100	5 억		5863	N	N	0	N	00	N
88	20241216	101338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	25	2	1.25	1315605	652	20.57	2005	2035	2005	2605	1405	2005	2017.80	0.11	0	319	2051	2027	2016	1992	1981	2022	1987	5	600	100	1440	5	1	5480000	111	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-59.88	1900	20241202	6.84	5060	-59.88	20240619	1900	6.84	20241202	5060	-59.88	20240619	1900	6.84	20241202	0.00	N	477470	100	5 억		5863	N	N	0	N	00	N
89	20241216	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	20050	10	0.32	2005	2005	2005	2605	1405	2005	2005.00	0.11	0	10	2051	2027	2016	1992	1981	2022	1987	5	600	100	1440	5	1	5480000	110	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-60.38	1900	20241202	5.53	5060	-60.38	20240619	1900	5.53	20241202	5060	-60.38	20240619	1900	5.53	20241202	0.00	N	477470	100	5 억		5863	N	N	0	N	00	N
90	20241213	161329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	6379200	3169	46.91	2005	2040	2005	2605	1405	2005	2013.00	0.11	0	-1084	2051	2027	2016	1992	1981	2022	1987	5	600	100	1440	5	1	5480000	110	0.00	0.00	12	0.06	0.00	0.00	5060	20240619	-60.38	1900	20241202	5.53	5060	-60.38	20240619	1900	5.53	20241202	5060	-60.38	20240619	1900	5.53	20241202	0.00	N	477470	100	5 억		6009	N	N	0	N	00	N
91	20241213	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	15	2	0.75	6132090	3046	45.09	2005	2040	2005	2605	1405	2005	2013.16	0.11	0	-1022	2051	2027	2016	1992	1981	2022	1987	5	600	100	1440	5	1	5480000	111	0.00	0.00	12	0.06	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	5060	-60.08	20240619	1900	6.32	20241202	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		6009	N	N	0	N	00	N
92	20241213	141333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	15	2	0.75	4425370	2200	32.57	2005	2040	2005	2605	1405	2005	2011.53	0.11	0	-1068	2051	2027	2016	1992	1981	2022	1987	5	600	100	1440	5	1	5480000	111	0.00	0.00	12	0.04	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	5060	-60.08	20240619	1900	6.32	20241202	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		6009	N	N	0	N	00	N
93	20241213	131335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	3541890	1761	26.07	2005	2040	2005	2605	1405	2005	2011.29	0.11	0	-951	2051	2027	2016	1992	1981	2022	1987	5	600	100	1440	5	1	5480000	110	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-60.28	1900	20241202	5.79	5060	-60.28	20240619	1900	5.79	20241202	5060	-60.28	20240619	1900	5.79	20241202	0.00	N	477470	100	5 억		6009	N	N	0	N	00	N
94	20241213	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	2952945	1468	21.73	2005	2040	2005	2605	1405	2005	2011.54	0.11	0	-661	2051	2027	2016	1992	1981	2022	1987	5	600	100	1440	5	1	5480000	110	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-60.28	1900	20241202	5.79	5060	-60.28	20240619	1900	5.79	20241202	5060	-60.28	20240619	1900	5.79	20241202	0.00	N	477470	100	5 억		6009	N	N	0	N	00	N
95	20241213	111332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	2374065	1180	17.47	2005	2040	2005	2605	1405	2005	2011.92	0.11	0	-377	2051	2027	2016	1992	1981	2022	1987	5	600	100	1440	5	1	5480000	110	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-60.28	1900	20241202	5.79	5060	-60.28	20240619	1900	5.79	20241202	5060	-60.28	20240619	1900	5.79	20241202	0.00	N	477470	100	5 억		6009	N	N	0	N	00	N
96	20241213	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	548375	273	4.04	2005	2040	2005	2605	1405	2005	2008.70	0.11	0	-53	2051	2027	2016	1992	1981	2022	1987	5	600	100	1440	5	1	5480000	110	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	5060	-60.18	20240619	1900	6.05	20241202	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		6009	N	N	0	N	00	N
97	20241213	091326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	425060	212	3.14	2005	2005	2005	2605	1405	2005	2005.00	0.11	0	0	2051	2027	2016	1992	1981	2022	1987	5	600	100	1440	5	1	5480000	110	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-60.38	1900	20241202	5.53	5060	-60.38	20240619	1900	5.53	20241202	5060	-60.38	20240619	1900	5.53	20241202	0.00	N	477470	100	5 억		6009	N	N	0	N	00	N
98	20241212	161330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-20	5	-0.99	13592340	6755	514.47	2025	2040	2005	2630	1420	2025	2012.19	0.11	0	-1115	2048	2036	2028	2016	2008	2042	2022	5	605	100	1450	5	1	5480000	110	0.00	0.00	12	0.12	0.00	0.00	5060	20240619	-60.38	1900	20241202	5.53	5060	-60.38	20240619	1900	5.53	20241202	5060	-60.38	20240619	1900	5.53	20241202	0.00	N	477470	100	5 억		6044	N	N	0	N	00	N
99	20241212	151325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	13351740	6635	505.33	2025	2040	2005	2630	1420	2025	2012.32	0.11	0	-1081	2048	2036	2028	2016	2008	2042	2022	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.12	0.00	0.00	5060	20240619	-59.98	1900	20241202	6.58	5060	-59.98	20240619	1900	6.58	20241202	5060	-59.98	20240619	1900	6.58	20241202	0.00	N	477470	100	5 억		6044	N	N	0	N	00	N
100	20241212	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-20	5	-0.99	13329665	6624	504.49	2025	2040	2005	2630	1420	2025	2012.33	0.11	0	-1071	2048	2036	2028	2016	2008	2042	2022	5	605	100	1450	5	1	5480000	110	0.00	0.00	12	0.12	0.00	0.00	5060	20240619	-60.38	1900	20241202	5.53	5060	-60.38	20240619	1900	5.53	20241202	5060	-60.38	20240619	1900	5.53	20241202	0.00	N	477470	100	5 억		6044	N	N	0	N	00	N
101	20241212	131311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-20	5	-0.99	12678040	6299	479.74	2025	2040	2005	2630	1420	2025	2012.71	0.11	0	-776	2048	2036	2028	2016	2008	2042	2022	5	605	100	1450	5	1	5480000	110	0.00	0.00	12	0.11	0.00	0.00	5060	20240619	-60.38	1900	20241202	5.53	5060	-60.38	20240619	1900	5.53	20241202	5060	-60.38	20240619	1900	5.53	20241202	0.00	N	477470	100	5 억		6044	N	N	0	N	00	N
102	20241212	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	3477330	1722	131.15	2025	2040	2015	2630	1420	2025	2019.36	0.11	0	-520	2048	2036	2028	2016	2008	2042	2022	5	605	100	1450	5	1	5480000	110	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	5060	-60.18	20240619	1900	6.05	20241202	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		6044	N	N	0	N	00	N
103	20241212	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	2423485	1199	91.32	2025	2040	2015	2630	1420	2025	2021.26	0.11	0	-230	2048	2036	2028	2016	2008	2042	2022	5	605	100	1450	5	1	5480000	110	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	5060	-60.18	20240619	1900	6.05	20241202	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		6044	N	N	0	N	00	N
104	20241212	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	162270	80	6.09	2025	2040	2025	2630	1420	2025	2028.38	0.11	0	-1	2048	2036	2028	2016	2008	2042	2022	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.98	1900	20241202	6.58	5060	-59.98	20240619	1900	6.58	20241202	5060	-59.98	20240619	1900	6.58	20241202	0.00	N	477470	100	5 억		6044	N	N	0	N	00	N
105	20241212	091323	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	0.11	0	0	2048	2036	2028	2016	2008	2042	2022	5	605	100	1450	5	1	5480000	111	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.98	1900	20241202	6.58	5060	-59.98	20240619	1900	6.58	20241202	5060	-59.98	20240619	1900	6.58	20241202	0.00	N	477470	100	5 억		6044	N	N	0	N	00	N
106	20241211	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-15	5	-0.74	2653920	1313	6.12	2020	2040	2020	2650	1430	2040	2021.26	0.11	0	-576	2063	2051	2033	2021	2003	2057	2027	5	610	100	1460	5	1	5480000	111	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-59.98	1900	20241202	6.58	5060	-59.98	20240619	1900	6.58	20241202	5060	-59.98	20240619	1900	6.58	20241202	0.00	N	477470	100	5 억		6140	N	N	0	N	00	N
107	20241211	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-20	5	-0.98	2425095	1200	5.60	2020	2040	2020	2650	1430	2040	2020.91	0.11	0	-520	2063	2051	2033	2021	2003	2057	2027	5	610	100	1460	5	1	5480000	111	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	5060	-60.08	20240619	1900	6.32	20241202	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		6140	N	N	0	N	00	N
108	20241211	141327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-20	5	-0.98	831290	411	1.92	2020	2040	2020	2650	1430	2040	2022.60	0.11	0	-236	2063	2051	2033	2021	2003	2057	2027	5	610	100	1460	5	1	5480000	111	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	5060	-60.08	20240619	1900	6.32	20241202	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		6140	N	N	0	N	00	N
109	20241211	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-10	5	-0.49	50760	25	0.12	2020	2040	2020	2650	1430	2040	2030.40	0.11	0	0	2063	2051	2033	2021	2003	2057	2027	5	610	100	1460	5	1	5480000	111	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.88	1900	20241202	6.84	5060	-59.88	20240619	1900	6.84	20241202	5060	-59.88	20240619	1900	6.84	20241202	0.00	N	477470	100	5 억		6140	N	N	0	N	00	N
110	20241211	121329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-10	5	-0.49	50760	25	0.12	2020	2040	2020	2650	1430	2040	2030.40	0.11	0	0	2063	2051	2033	2021	2003	2057	2027	5	610	100	1460	5	1	5480000	111	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.88	1900	20241202	6.84	5060	-59.88	20240619	1900	6.84	20241202	5060	-59.88	20240619	1900	6.84	20241202	0.00	N	477470	100	5 억		6140	N	N	0	N	00	N
111	20241211	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-10	5	-0.49	50760	25	0.12	2020	2040	2020	2650	1430	2040	2030.40	0.11	0	0	2063	2051	2033	2021	2003	2057	2027	5	610	100	1460	5	1	5480000	111	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.88	1900	20241202	6.84	5060	-59.88	20240619	1900	6.84	20241202	5060	-59.88	20240619	1900	6.84	20241202	0.00	N	477470	100	5 억		6140	N	N	0	N	00	N
112	20241211	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-10	5	-0.49	32490	16	0.07	2020	2040	2020	2650	1430	2040	2030.62	0.11	0	0	2063	2051	2033	2021	2003	2057	2027	5	610	100	1460	5	1	5480000	111	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.88	1900	20241202	6.84	5060	-59.88	20240619	1900	6.84	20241202	5060	-59.88	20240619	1900	6.84	20241202	0.00	N	477470	100	5 억		6140	N	N	0	N	00	N
113	20241211	091331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-20	5	-0.98	16200	8	0.04	2020	2040	2020	2650	1430	2040	2025.00	0.11	0	0	2063	2051	2033	2021	2003	2057	2027	5	610	100	1460	5	1	5480000	111	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	5060	-60.08	20240619	1900	6.32	20241202	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		6140	N	N	0	N	00	N
114	20241210	161316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	43772575	21438	287.10	2030	2045	2015	2650	1430	2040	2041.82	0.13	0	18700	2066	2052	2031	2017	1996	2060	2025	5	610	100	1460	5	1	5480000	112	0.00	0.00	12	0.39	0.00	0.00	5060	20240619	-59.68	1900	20241202	7.37	5060	-59.68	20240619	1900	7.37	20241202	5060	-59.68	20240619	1900	7.37	20241202	0.00	N	477470	100	5 억		7224	N	N	0	N	00	N
115	20241210	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-20	5	-0.98	41969270	20547	275.17	2030	2045	2020	2650	1430	2040	2042.60	0.13	0	18461	2066	2052	2031	2017	1996	2060	2025	5	610	100	1460	5	1	5480000	111	0.00	0.00	12	0.37	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	5060	-60.08	20240619	1900	6.32	20241202	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		7224	N	N	0	N	00	N
116	20241210	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	34794220	17036	228.15	2030	2045	2020	2650	1430	2040	2042.39	0.13	0	15547	2066	2052	2031	2017	1996	2060	2025	5	610	100	1460	5	1	5480000	112	0.00	0.00	12	0.31	0.00	0.00	5060	20240619	-59.58	1900	20241202	7.63	5060	-59.58	20240619	1900	7.63	20241202	5060	-59.58	20240619	1900	7.63	20241202	0.00	N	477470	100	5 억		7224	N	N	0	N	00	N
117	20241210	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	27379050	13410	179.59	2030	2045	2020	2650	1430	2040	2041.69	0.13	0	12268	2066	2052	2031	2017	1996	2060	2025	5	610	100	1460	5	1	5480000	112	0.00	0.00	12	0.24	0.00	0.00	5060	20240619	-59.58	1900	20241202	7.63	5060	-59.58	20240619	1900	7.63	20241202	5060	-59.58	20240619	1900	7.63	20241202	0.00	N	477470	100	5 억		7224	N	N	0	N	00	N
118	20241210	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	19984330	9794	131.16	2030	2045	2020	2650	1430	2040	2040.47	0.13	0	8654	2066	2052	2031	2017	1996	2060	2025	5	610	100	1460	5	1	5480000	112	0.00	0.00	12	0.18	0.00	0.00	5060	20240619	-59.58	1900	20241202	7.63	5060	-59.58	20240619	1900	7.63	20241202	5060	-59.58	20240619	1900	7.63	20241202	0.00	N	477470	100	5 억		7224	N	N	0	N	00	N
119	20241210	111315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-15	5	-0.74	13491460	6618	88.63	2030	2045	2020	2650	1430	2040	2038.60	0.13	0	5688	2066	2052	2031	2017	1996	2060	2025	5	610	100	1460	5	1	5480000	111	0.00	0.00	12	0.12	0.00	0.00	5060	20240619	-59.98	1900	20241202	6.58	5060	-59.98	20240619	1900	6.58	20241202	5060	-59.98	20240619	1900	6.58	20241202	0.00	N	477470	100	5 억		7224	N	N	0	N	00	N
120	20241210	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	6203600	3050	40.85	2030	2040	2020	2650	1430	2040	2033.97	0.13	0	2539	2066	2052	2031	2017	1996	2060	2025	5	610	100	1460	5	1	5480000	112	0.00	0.00	12	0.06	0.00	0.00	5060	20240619	-59.68	1900	20241202	7.37	5060	-59.68	20240619	1900	7.37	20241202	5060	-59.68	20240619	1900	7.37	20241202	0.00	N	477470	100	5 억		7224	N	N	0	N	00	N
121	20241210	091324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-20	5	-0.98	747980	369	4.94	2030	2030	2020	2650	1430	2040	2027.05	0.13	0	0	2066	2052	2031	2017	1996	2060	2025	5	610	100	1460	5	1	5480000	111	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	5060	-60.08	20240619	1900	6.32	20241202	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		7224	N	N	0	N	00	N
122	20241209	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-10	5	-0.49	15127785	7467	47.47	2030	2045	2010	2665	1435	2050	2025.95	0.14	0	-696	2103	2076	2038	2011	1973	2090	2025	5	615	100	1470	5	1	5480000	112	0.00	0.00	12	0.14	0.00	0.00	5060	20240619	-59.68	1900	20241202	7.37	5060	-59.68	20240619	1900	7.37	20241202	5060	-59.68	20240619	1900	7.37	20241202	0.00	N	477470	100	5 억		7616	N	N	0	N	00	N
123	20241209	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-10	5	-0.49	13920965	6874	43.70	2030	2045	2010	2665	1435	2050	2025.16	0.14	0	-708	2103	2076	2038	2011	1973	2090	2025	5	615	100	1470	5	1	5480000	112	0.00	0.00	12	0.13	0.00	0.00	5060	20240619	-59.68	1900	20241202	7.37	5060	-59.68	20240619	1900	7.37	20241202	5060	-59.68	20240619	1900	7.37	20241202	0.00	N	477470	100	5 억		7616	N	N	0	N	00	N
124	20241209	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-10	5	-0.49	12825555	6336	40.28	2030	2045	2010	2665	1435	2050	2024.24	0.14	0	-545	2103	2076	2038	2011	1973	2090	2025	5	615	100	1470	5	1	5480000	112	0.00	0.00	12	0.12	0.00	0.00	5060	20240619	-59.68	1900	20241202	7.37	5060	-59.68	20240619	1900	7.37	20241202	5060	-59.68	20240619	1900	7.37	20241202	0.00	N	477470	100	5 억		7616	N	N	0	N	00	N
125	20241209	131316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-30	5	-1.46	8316870	4102	26.08	2030	2045	2015	2665	1435	2050	2027.52	0.14	0	-432	2103	2076	2038	2011	1973	2090	2025	5	615	100	1470	5	1	5480000	111	0.00	0.00	12	0.07	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	5060	-60.08	20240619	1900	6.32	20241202	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		7616	N	N	0	N	00	N
126	20241209	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-35	5	-1.71	4773240	2347	14.92	2030	2045	2015	2665	1435	2050	2033.76	0.14	0	-323	2103	2076	2038	2011	1973	2090	2025	5	615	100	1470	5	1	5480000	110	0.00	0.00	12	0.04	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	5060	-60.18	20240619	1900	6.05	20241202	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		7616	N	N	0	N	00	N
127	20241209	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-30	5	-1.46	4310200	2118	13.46	2030	2045	2015	2665	1435	2050	2035.03	0.14	0	-266	2103	2076	2038	2011	1973	2090	2025	5	615	100	1470	5	1	5480000	111	0.00	0.00	12	0.04	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	5060	-60.08	20240619	1900	6.32	20241202	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		7616	N	N	0	N	00	N
128	20241209	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	2824100	1387	8.82	2030	2045	2030	2665	1435	2050	2036.12	0.14	0	-84	2103	2076	2038	2011	1973	2090	2025	5	615	100	1470	5	1	5480000	112	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-59.58	1900	20241202	7.63	5060	-59.58	20240619	1900	7.63	20241202	5060	-59.58	20240619	1900	7.63	20241202	0.00	N	477470	100	5 억		7616	N	N	0	N	00	N
129	20241209	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-20	5	-0.98	87290	43	0.27	2030	2030	2030	2665	1435	2050	2030.00	0.14	0	0	2103	2076	2038	2011	1973	2090	2025	5	615	100	1470	5	1	5480000	111	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.88	1900	20241202	6.84	5060	-59.88	20240619	1900	6.84	20241202	5060	-59.88	20240619	1900	6.84	20241202	0.00	N	477470	100	5 억		7616	N	N	0	N	00	N
130	20241206	161300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	40	2	1.99	31685030	15730	345.94	2005	2065	2000	2610	1410	2010	2014.31	0.14	0	8419	2026	2017	2011	2002	1996	2017	2002	5	600	100	1440	5	1	5480000	112	0.00	0.00	12	0.29	0.00	0.00	5060	20240619	-59.49	1900	20241202	7.89	5060	-59.49	20240619	1900	7.89	20241202	5060	-59.49	20240619	1900	7.89	20241202	0.00	N	477470	100	5 억		7679	N	N	0	N	00	N
131	20241206	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	40	2	1.99	31488230	15634	343.83	2005	2065	2000	2610	1410	2010	2014.09	0.14	0	8323	2026	2017	2011	2002	1996	2017	2002	5	600	100	1440	5	1	5480000	112	0.00	0.00	12	0.29	0.00	0.00	5060	20240619	-59.49	1900	20241202	7.89	5060	-59.49	20240619	1900	7.89	20241202	5060	-59.49	20240619	1900	7.89	20241202	0.00	N	477470	100	5 억		7679	N	N	0	N	00	N
132	20241206	141303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	20	2	1.00	26221080	13044	286.87	2005	2030	2000	2610	1410	2010	2010.20	0.14	0	7167	2026	2017	2011	2002	1996	2017	2002	5	600	100	1440	5	1	5480000	111	0.00	0.00	12	0.24	0.00	0.00	5060	20240619	-59.88	1900	20241202	6.84	5060	-59.88	20240619	1900	6.84	20241202	5060	-59.88	20240619	1900	6.84	20241202	0.00	N	477470	100	5 억		7679	N	N	0	N	00	N
133	20241206	131302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	23186950	11545	253.90	2005	2020	2000	2610	1410	2010	2008.40	0.14	0	5690	2026	2017	2011	2002	1996	2017	2002	5	600	100	1440	5	1	5480000	111	0.00	0.00	12	0.21	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	5060	-60.08	20240619	1900	6.32	20241202	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		7679	N	N	0	N	00	N
134	20241206	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	20400670	10165	223.55	2005	2020	2000	2610	1410	2010	2006.95	0.14	0	4310	2026	2017	2011	2002	1996	2017	2002	5	600	100	1440	5	1	5480000	111	0.00	0.00	12	0.19	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	5060	-60.08	20240619	1900	6.32	20241202	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		7679	N	N	0	N	00	N
135	20241206	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	17418965	8685	191.01	2005	2020	2000	2610	1410	2010	2005.64	0.14	0	2834	2026	2017	2011	2002	1996	2017	2002	5	600	100	1440	5	1	5480000	110	0.00	0.00	12	0.16	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	5060	-60.18	20240619	1900	6.05	20241202	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		7679	N	N	0	N	00	N
136	20241206	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	8374205	4178	91.88	2005	2020	2000	2610	1410	2010	2004.36	0.14	0	1263	2026	2017	2011	2002	1996	2017	2002	5	600	100	1440	5	1	5480000	110	0.00	0.00	12	0.08	0.00	0.00	5060	20240619	-60.38	1900	20241202	5.53	5060	-60.38	20240619	1900	5.53	20241202	5060	-60.38	20240619	1900	5.53	20241202	0.00	N	477470	100	5 억		7679	N	N	0	N	00	N
137	20241206	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	172595	86	1.89	2005	2020	2005	2610	1410	2010	2006.92	0.14	0	0	2026	2017	2011	2002	1996	2017	2002	5	600	100	1440	5	1	5480000	110	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-60.38	1900	20241202	5.53	5060	-60.38	20240619	1900	5.53	20241202	5060	-60.38	20240619	1900	5.53	20241202	0.00	N	477470	100	5 억		7679	N	N	0	N	00	N
138	20241205	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	9143180	4547	174.01	2010	2020	2005	2610	1410	2010	2010.82	0.14	0	244	2046	2027	1996	1977	1946	2037	1987	5	600	100	1440	5	1	5480000	110	0.00	0.00	12	0.08	0.00	0.00	5060	20240619	-60.28	1900	20241202	5.79	5060	-60.28	20240619	1900	5.79	20241202	5060	-60.28	20240619	1900	5.79	20241202	0.00	N	477470	100	5 억		7435	N	N	0	N	00	N
139	20241205	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	9100960	4526	173.21	2010	2020	2005	2610	1410	2010	2010.82	0.14	0	264	2046	2027	1996	1977	1946	2037	1987	5	600	100	1440	5	1	5480000	110	0.00	0.00	12	0.08	0.00	0.00	5060	20240619	-60.28	1900	20241202	5.79	5060	-60.28	20240619	1900	5.79	20241202	5060	-60.28	20240619	1900	5.79	20241202	0.00	N	477470	100	5 억		7435	N	N	0	N	00	N
140	20241205	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	9080810	4516	172.83	2010	2020	2005	2610	1410	2010	2010.81	0.14	0	264	2046	2027	1996	1977	1946	2037	1987	5	600	100	1440	5	1	5480000	111	0.00	0.00	12	0.08	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	5060	-60.08	20240619	1900	6.32	20241202	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		7435	N	N	0	N	00	N
141	20241205	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	9078790	4515	172.79	2010	2020	2005	2610	1410	2010	2010.81	0.14	0	264	2046	2027	1996	1977	1946	2037	1987	5	600	100	1440	5	1	5480000	111	0.00	0.00	12	0.08	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	5060	-60.08	20240619	1900	6.32	20241202	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		7435	N	N	0	N	00	N
142	20241205	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	2247470	1118	42.79	2010	2020	2005	2610	1410	2010	2010.26	0.14	0	-70	2046	2027	1996	1977	1946	2037	1987	5	600	100	1440	5	1	5480000	111	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	5060	-60.08	20240619	1900	6.32	20241202	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		7435	N	N	0	N	00	N
143	20241205	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	2114150	1052	40.26	2010	2020	2005	2610	1410	2010	2009.65	0.14	0	-70	2046	2027	1996	1977	1946	2037	1987	5	600	100	1440	5	1	5480000	111	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	5060	-60.08	20240619	1900	6.32	20241202	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		7435	N	N	0	N	00	N
144	20241205	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	206650	103	3.94	2010	2010	2005	2610	1410	2010	2006.31	0.14	0	0	2046	2027	1996	1977	1946	2037	1987	5	600	100	1440	5	1	5480000	110	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-60.28	1900	20241202	5.79	5060	-60.28	20240619	1900	5.79	20241202	5060	-60.28	20240619	1900	5.79	20241202	0.00	N	477470	100	5 억		7435	N	N	0	N	00	N
145	20241205	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	200620	100	3.83	2010	2010	2005	2610	1410	2010	2006.20	0.14	0	0	2046	2027	1996	1977	1946	2037	1987	5	600	100	1440	5	1	5480000	110	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-60.38	1900	20241202	5.53	5060	-60.38	20240619	1900	5.53	20241202	5060	-60.38	20240619	1900	5.53	20241202	0.00	N	477470	100	5 억		7435	N	N	0	N	00	N
146	20241204	161215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	5217499	2613	80.57	1966	2015	1965	2615	1415	2015	1996.75	0.14	0	27	2028	2021	2013	2006	1998	2025	2010	5	600	100	1450	5	1	5480000	110	0.00	0.00	12	0.05	0.00	0.00	5060	20240619	-60.28	1900	20241202	5.79	5060	-60.28	20240619	1900	5.79	20241202	5060	-60.28	20240619	1900	5.79	20241202	0.00	N	477470	100	5 억		7408	N	N	0	N	00	N
147	20241204	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	5215489	2612	80.54	1966	2015	1965	2615	1415	2015	1996.74	0.14	0	27	2028	2021	2013	2006	1998	2025	2010	5	600	100	1450	5	1	5480000	110	0.00	0.00	12	0.05	0.00	0.00	5060	20240619	-60.28	1900	20241202	5.79	5060	-60.28	20240619	1900	5.79	20241202	5060	-60.28	20240619	1900	5.79	20241202	0.00	N	477470	100	5 억		7408	N	N	0	N	00	N
148	20241204	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	4029594	2022	62.35	1966	2015	1965	2615	1415	2015	1992.88	0.14	0	7	2028	2021	2013	2006	1998	2025	2010	5	600	100	1450	5	1	5480000	110	0.00	0.00	12	0.04	0.00	0.00	5060	20240619	-60.38	1900	20241202	5.53	5060	-60.38	20240619	1900	5.53	20241202	5060	-60.38	20240619	1900	5.53	20241202	0.00	N	477470	100	5 억		7408	N	N	0	N	00	N
149	20241204	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	3779914	1898	58.53	1966	2015	1965	2615	1415	2015	1991.52	0.14	0	17	2028	2021	2013	2006	1998	2025	2010	5	600	100	1450	5	1	5480000	110	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-60.38	1900	20241202	5.53	5060	-60.38	20240619	1900	5.53	20241202	5060	-60.38	20240619	1900	5.53	20241202	0.00	N	477470	100	5 억		7408	N	N	0	N	00	N
150	20241204	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	3771889	1894	58.40	1966	2015	1965	2615	1415	2015	1991.49	0.14	0	17	2028	2021	2013	2006	1998	2025	2010	5	600	100	1450	5	1	5480000	110	0.00	0.00	12	0.03	0.00	0.00	5060	20240619	-60.28	1900	20241202	5.79	5060	-60.28	20240619	1900	5.79	20241202	5060	-60.28	20240619	1900	5.79	20241202	0.00	N	477470	100	5 억		7408	N	N	0	N	00	N
151	20241204	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	1643299	835	25.75	1966	2015	1965	2615	1415	2015	1968.02	0.14	0	40	2028	2021	2013	2006	1998	2025	2010	5	600	100	1450	5	1	5480000	110	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	5060	-60.18	20240619	1900	6.05	20241202	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		7408	N	N	0	N	00	N
152	20241204	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	1643299	835	25.75	1966	2015	1965	2615	1415	2015	1968.02	0.14	0	40	2028	2021	2013	2006	1998	2025	2010	5	600	100	1450	5	1	5480000	110	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	5060	-60.18	20240619	1900	6.05	20241202	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		7408	N	N	0	N	00	N
153	20241204	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-15	5	-0.74	1615209	821	25.32	1966	2000	1965	2615	1415	2015	1967.37	0.14	0	40	2028	2021	2013	2006	1998	2025	2010	5	600	100	1450	5	1	5480000	110	0.00	0.00	12	0.01	0.00	0.00	5060	20240619	-60.47	1900	20241202	5.26	5060	-60.47	20240619	1900	5.26	20241202	5060	-60.47	20240619	1900	5.26	20241202	0.00	N	477470	100	5 억		7408	N	N	0	N	00	N
154	20241203	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	6525920	3243	2.95	2005	2020	2005	2605	1405	2005	2012.31	0.14	0	-16	2128	2066	1983	1921	1838	2025	1880	5	600	100	1440	5	1	5480000	110	0.00	0.00	12	0.06	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	5060	-60.18	20240619	1900	6.05	20241202	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		7424	N	N	0	N	00	N
155	20241203	151404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	6244515	3103	2.83	2005	2020	2005	2605	1405	2005	2012.41	0.14	0	-16	2128	2066	1983	1921	1838	2025	1880	5	600	100	1440	5	1	5480000	110	0.00	0.00	12	0.06	0.00	0.00	5060	20240619	-60.28	1900	20241202	5.79	5060	-60.28	20240619	1900	5.79	20241202	5060	-60.28	20240619	1900	5.79	20241202	0.00	N	477470	100	5 억		7424	N	N	0	N	00	N
156	20241203	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	5297790	2632	2.40	2005	2020	2005	2605	1405	2005	2012.84	0.14	0	-16	2128	2066	1983	1921	1838	2025	1880	5	600	100	1440	5	1	5480000	110	0.00	0.00	12	0.05	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	5060	-60.18	20240619	1900	6.05	20241202	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		7424	N	N	0	N	00	N
157	20241203	131333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	4483740	2228	2.03	2005	2020	2005	2605	1405	2005	2012.45	0.14	0	-16	2128	2066	1983	1921	1838	2025	1880	5	600	100	1440	5	1	5480000	110	0.00	0.00	12	0.04	0.00	0.00	5060	20240619	-60.28	1900	20241202	5.79	5060	-60.28	20240619	1900	5.79	20241202	5060	-60.28	20240619	1900	5.79	20241202	0.00	N	477470	100	5 억		7424	N	N	0	N	00	N
158	20241203	121354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	15	2	0.75	2149850	1067	0.97	2005	2020	2005	2605	1405	2005	2014.85	0.14	0	-16	2128	2066	1983	1921	1838	2025	1880	5	600	100	1440	5	1	5480000	111	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	5060	-60.08	20240619	1900	6.32	20241202	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		7424	N	N	0	N	00	N
159	20241203	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	15	2	0.75	2149850	1067	0.97	2005	2020	2005	2605	1405	2005	2014.85	0.14	0	-16	2128	2066	1983	1921	1838	2025	1880	5	600	100	1440	5	1	5480000	111	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	5060	-60.08	20240619	1900	6.32	20241202	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		7424	N	N	0	N	00	N
160	20241203	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	15	2	0.75	2117590	1051	0.96	2005	2020	2005	2605	1405	2005	2014.83	0.14	0	-16	2128	2066	1983	1921	1838	2025	1880	5	600	100	1440	5	1	5480000	111	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-60.08	1900	20241202	6.32	5060	-60.08	20240619	1900	6.32	20241202	5060	-60.08	20240619	1900	6.32	20241202	0.00	N	477470	100	5 억		7424	N	N	0	N	00	N
161	20241203	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	2005	1	0.00	2005	2005	2005	2605	1405	2005	2005.00	0.14	0	0	2128	2066	1983	1921	1838	2025	1880	5	600	100	1440	5	1	5480000	110	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-60.38	1900	20241202	5.53	5060	-60.38	20240619	1900	5.53	20241202	5060	-60.38	20240619	1900	5.53	20241202	0.00	N	477470	100	5 억		7424	N	N	0	N	00	N
162	20241202	161235	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	-35	5	-1.72	217931630	109835	1381.75	2025	2045	1900	2650	1430	2040	1984.17	0.05	0	4672	2046	2042	2036	2032	2026	2045	2035	5	610	100	1460	5	1	5480000	110	0.00	0.00	12	2.00	0.00	0.00	5060	20240619	-60.38	1900	20241202	5.53	5060	-60.38	20240619	1900	5.53	20241202	5060	-60.38	20240619	1900	5.53	20241202	0.00	N	477470	100	5 억		2752	N	N	0	N	00	N
163	20241202	151450	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2015	-25	5	-1.23	217648925	109694	1379.97	2025	2045	1900	2650	1430	2040	1984.15	0.05	0	4715	2046	2042	2036	2032	2026	2045	2035	5	610	100	1460	5	1	5480000	110	0.00	0.00	12	2.00	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	5060	-60.18	20240619	1900	6.05	20241202	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		2752	N	N	0	N	00	N
164	20241202	141345	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2015	-25	5	-1.23	203733665	102771	1292.88	2025	2045	1900	2650	1430	2040	1982.40	0.05	0	4715	2046	2042	2036	2032	2026	2045	2035	5	610	100	1460	5	1	5480000	110	0.00	0.00	12	1.88	0.00	0.00	5060	20240619	-60.18	1900	20241202	6.05	5060	-60.18	20240619	1900	6.05	20241202	5060	-60.18	20240619	1900	6.05	20241202	0.00	N	477470	100	5 억		2752	N	N	0	N	00	N
165	20241202	131258	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	-30	5	-1.47	202229280	102022	1283.46	2025	2045	1900	2650	1430	2040	1982.21	0.05	0	4798	2046	2042	2036	2032	2026	2045	2035	5	610	100	1460	5	1	5480000	110	0.00	0.00	12	1.86	0.00	0.00	5060	20240619	-60.28	1900	20241202	5.79	5060	-60.28	20240619	1900	5.79	20241202	5060	-60.28	20240619	1900	5.79	20241202	0.00	N	477470	100	5 억		2752	N	N	0	N	00	N
166	20241202	121318	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	-30	5	-1.47	193572071	97693	1229.00	2025	2045	1900	2650	1430	2040	1981.43	0.05	0	4684	2046	2042	2036	2032	2026	2045	2035	5	610	100	1460	5	1	5480000	110	0.00	0.00	12	1.78	0.00	0.00	5060	20240619	-60.28	1900	20241202	5.79	5060	-60.28	20240619	1900	5.79	20241202	5060	-60.28	20240619	1900	5.79	20241202	0.00	N	477470	100	5 억		2752	N	N	0	N	00	N
167	20241202	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	2129725	1044	13.13	2025	2045	2025	2650	1430	2040	2039.97	0.05	0	0	2046	2042	2036	2032	2026	2045	2035	5	610	100	1460	5	1	5480000	112	0.00	0.00	12	0.02	0.00	0.00	5060	20240619	-59.68	2015	20240625	1.24	5060	-59.68	20240619	2015	1.24	20240625	5060	-59.68	20240619	2015	1.24	20240625	0.00	N	477470	100	5 억		2752	N	N	0	N	00	N
168	20241202	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	32610	16	0.20	2025	2040	2025	2650	1430	2040	2038.12	0.05	0	0	2046	2042	2036	2032	2026	2045	2035	5	610	100	1460	5	1	5480000	112	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.68	2015	20240625	1.24	5060	-59.68	20240619	2015	1.24	20240625	5060	-59.68	20240619	2015	1.24	20240625	0.00	N	477470	100	5 억		2752	N	N	0	N	00	N
169	20241202	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.05	0	0	2046	2042	2036	2032	2026	2045	2035	5	610	100	1460	5	1	5480000	112	0.00	0.00	12	0.00	0.00	0.00	5060	20240619	-59.68	2015	20240625	1.24	5060	-59.68	20240619	2015	1.24	20240625	5060	-59.68	20240619	2015	1.24	20240625	0.00	N	477470	100	5 억		2752	N	N	0	N	00	N