KissMeData/477340/price/prices-20241101.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	20241129	161505	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-2	5	-0.10	24162562	12269	372.24	1984	1984	1967	2570	1384	1977	1969.40	0.00	0	61	1989	1982	1977	1970	1965	1980	1968	8	593	100	1380	1	1	7510000	148	0.00	0.00	12	0.16	0.00	0.00	2545	20240624	-22.40	1952	20240625	1.18	2545	-22.40	20240624	1952	1.18	20240625	2545	-22.40	20240624	1952	1.18	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
3	20241129	151523	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-2	5	-0.10	24061837	12218	370.69	1984	1984	1967	2570	1384	1977	1969.38	0.00	0	61	1989	1982	1977	1970	1965	1980	1968	8	593	100	1380	1	1	7510000	148	0.00	0.00	12	0.16	0.00	0.00	2545	20240624	-22.40	1952	20240625	1.18	2545	-22.40	20240624	1952	1.18	20240625	2545	-22.40	20240624	1952	1.18	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
4	20241129	141526	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-2	5	-0.10	23446877	11906	361.23	1984	1984	1967	2570	1384	1977	1969.33	0.00	0	61	1989	1982	1977	1970	1965	1980	1968	8	593	100	1380	1	1	7510000	148	0.00	0.00	12	0.16	0.00	0.00	2545	20240624	-22.40	1952	20240625	1.18	2545	-22.40	20240624	1952	1.18	20240625	2545	-22.40	20240624	1952	1.18	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
5	20241129	131521	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-2	5	-0.10	21977227	11160	338.59	1984	1984	1967	2570	1384	1977	1969.29	0.00	0	61	1989	1982	1977	1970	1965	1980	1968	8	593	100	1380	1	1	7510000	148	0.00	0.00	12	0.15	0.00	0.00	2545	20240624	-22.40	1952	20240625	1.18	2545	-22.40	20240624	1952	1.18	20240625	2545	-22.40	20240624	1952	1.18	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
6	20241129	121523	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-2	5	-0.10	21679554	11009	334.01	1984	1984	1967	2570	1384	1977	1969.26	0.00	0	72	1989	1982	1977	1970	1965	1980	1968	8	593	100	1380	1	1	7510000	148	0.00	0.00	12	0.15	0.00	0.00	2545	20240624	-22.40	1952	20240625	1.18	2545	-22.40	20240624	1952	1.18	20240625	2545	-22.40	20240624	1952	1.18	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
7	20241129	111524	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	-3	5	-0.15	20512738	10418	316.08	1984	1984	1967	2570	1384	1977	1968.97	0.00	0	75	1989	1982	1977	1970	1965	1980	1968	8	593	100	1380	1	1	7510000	148	0.00	0.00	12	0.14	0.00	0.00	2545	20240624	-22.44	1952	20240625	1.13	2545	-22.44	20240624	1952	1.13	20240625	2545	-22.44	20240624	1952	1.13	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
8	20241129	101515	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	2	2	0.10	20502864	10413	315.93	1984	1984	1967	2570	1384	1977	1968.97	0.00	0	75	1989	1982	1977	1970	1965	1980	1968	8	593	100	1380	1	1	7510000	149	0.00	0.00	12	0.14	0.00	0.00	2545	20240624	-22.24	1952	20240625	1.38	2545	-22.24	20240624	1952	1.38	20240625	2545	-22.24	20240624	1952	1.38	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
9	20241129	091520	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	7	2	0.35	25789	13	0.39	1984	1984	1983	2570	1384	1977	1983.77	0.00	0	0	1989	1982	1977	1970	1965	1980	1968	8	593	100	1380	1	1	7510000	149	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-22.04	1952	20240625	1.64	2545	-22.04	20240624	1952	1.64	20240625	2545	-22.04	20240624	1952	1.64	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
10	20241128	161459	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	1	2	0.05	6517363	3296	26.05	1984	1984	1972	2565	1384	1976	1977.36	0.00	0	1946	1981	1978	1974	1971	1967	1980	1973	8	589	100	1380	1	1	7510000	148	0.00	0.00	12	0.04	0.00	0.00	2545	20240624	-22.32	1952	20240625	1.28	2545	-22.32	20240624	1952	1.28	20240625	2545	-22.32	20240624	1952	1.28	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
11	20241128	151528	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	1	2	0.05	6206974	3139	24.80	1984	1984	1972	2565	1384	1976	1977.37	0.00	0	1958	1981	1978	1974	1971	1967	1980	1973	8	589	100	1380	1	1	7510000	148	0.00	0.00	12	0.04	0.00	0.00	2545	20240624	-22.32	1952	20240625	1.28	2545	-22.32	20240624	1952	1.28	20240625	2545	-22.32	20240624	1952	1.28	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
12	20241128	141526	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	1	2	0.05	5122012	2590	20.47	1984	1984	1972	2565	1384	1976	1977.61	0.00	0	1546	1981	1978	1974	1971	1967	1980	1973	8	589	100	1380	1	1	7510000	148	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-22.32	1952	20240625	1.28	2545	-22.32	20240624	1952	1.28	20240625	2545	-22.32	20240624	1952	1.28	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
13	20241128	131523	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	1	2	0.05	4191058	2119	16.74	1984	1984	1972	2565	1384	1976	1977.85	0.00	0	1152	1981	1978	1974	1971	1967	1980	1973	8	589	100	1380	1	1	7510000	148	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-22.32	1952	20240625	1.28	2545	-22.32	20240624	1952	1.28	20240625	2545	-22.32	20240624	1952	1.28	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
14	20241128	121520	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	1	2	0.05	3400258	1719	13.58	1984	1984	1972	2565	1384	1976	1978.04	0.00	0	752	1981	1978	1974	1971	1967	1980	1973	8	589	100	1380	1	1	7510000	148	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-22.32	1952	20240625	1.28	2545	-22.32	20240624	1952	1.28	20240625	2545	-22.32	20240624	1952	1.28	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
15	20241128	111526	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	1	2	0.05	2593642	1311	10.36	1984	1984	1972	2565	1384	1976	1978.37	0.00	0	352	1981	1978	1974	1971	1967	1980	1973	8	589	100	1380	1	1	7510000	148	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-22.32	1952	20240625	1.28	2545	-22.32	20240624	1952	1.28	20240625	2545	-22.32	20240624	1952	1.28	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
16	20241128	101522	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	2	2	0.10	733330	370	2.92	1984	1984	1972	2565	1384	1976	1981.97	0.00	0	-10	1981	1978	1974	1971	1967	1980	1973	8	589	100	1380	1	1	7510000	149	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-22.28	1952	20240625	1.33	2545	-22.28	20240624	1952	1.33	20240625	2545	-22.28	20240624	1952	1.33	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
17	20241128	091520	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	8	2	0.40	505920	255	2.02	1984	1984	1984	2565	1384	1976	1984.00	0.00	0	0	1981	1978	1974	1971	1967	1980	1973	8	589	100	1380	1	1	7510000	149	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-22.04	1952	20240625	1.64	2545	-22.04	20240624	1952	1.64	20240625	2545	-22.04	20240624	1952	1.64	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
18	20241127	161441	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	-1	5	-0.05	24955879	12655	213.12	1975	1977	1970	2570	1384	1977	1972.02	0.00	0	-1525	1979	1977	1976	1974	1973	1977	1974	8	593	100	1380	1	1	7510000	148	0.00	0.00	12	0.17	0.00	0.00	2545	20240624	-22.36	1952	20240625	1.23	2545	-22.36	20240624	1952	1.23	20240625	2545	-22.36	20240624	1952	1.23	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
19	20241127	151511	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	-1	5	-0.05	24953903	12654	213.10	1975	1977	1970	2570	1384	1977	1972.02	0.00	0	-1525	1979	1977	1976	1974	1973	1977	1974	8	593	100	1380	1	1	7510000	148	0.00	0.00	12	0.17	0.00	0.00	2545	20240624	-22.36	1952	20240625	1.23	2545	-22.36	20240624	1952	1.23	20240625	2545	-22.36	20240624	1952	1.23	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
20	20241127	141502	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	-6	5	-0.30	24344561	12345	207.90	1975	1977	1970	2570	1384	1977	1972.02	0.00	0	-1256	1979	1977	1976	1974	1973	1977	1974	8	593	100	1380	1	1	7510000	148	0.00	0.00	12	0.16	0.00	0.00	2545	20240624	-22.55	1952	20240625	0.97	2545	-22.55	20240624	1952	0.97	20240625	2545	-22.55	20240624	1952	0.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
21	20241127	131501	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	-5	5	-0.25	22531779	11426	192.42	1975	1977	1970	2570	1384	1977	1971.97	0.00	0	-951	1979	1977	1976	1974	1973	1977	1974	8	593	100	1380	1	1	7510000	148	0.00	0.00	12	0.15	0.00	0.00	2545	20240624	-22.51	1952	20240625	1.02	2545	-22.51	20240624	1952	1.02	20240625	2545	-22.51	20240624	1952	1.02	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
22	20241127	121517	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	-5	5	-0.25	21772589	11041	185.94	1975	1977	1970	2570	1384	1977	1971.98	0.00	0	-623	1979	1977	1976	1974	1973	1977	1974	8	593	100	1380	1	1	7510000	148	0.00	0.00	12	0.15	0.00	0.00	2545	20240624	-22.51	1952	20240625	1.02	2545	-22.51	20240624	1952	1.02	20240625	2545	-22.51	20240624	1952	1.02	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
23	20241127	111508	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	-5	5	-0.25	21072454	10686	179.96	1975	1977	1970	2570	1384	1977	1971.97	0.00	0	-311	1979	1977	1976	1974	1973	1977	1974	8	593	100	1380	1	1	7510000	148	0.00	0.00	12	0.14	0.00	0.00	2545	20240624	-22.51	1952	20240625	1.02	2545	-22.51	20240624	1952	1.02	20240625	2545	-22.51	20240624	1952	1.02	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
24	20241127	101512	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	-1	5	-0.05	20313194	10301	173.48	1975	1977	1970	2570	1384	1977	1971.96	0.00	0	13	1979	1977	1976	1974	1973	1977	1974	8	593	100	1380	1	1	7510000	148	0.00	0.00	12	0.14	0.00	0.00	2545	20240624	-22.36	1952	20240625	1.23	2545	-22.36	20240624	1952	1.23	20240625	2545	-22.36	20240624	1952	1.23	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
25	20241127	091508	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-2	5	-0.10	345625	175	2.95	1975	1975	1975	2570	1384	1977	1975.00	0.00	0	0	1979	1977	1976	1974	1973	1977	1974	8	593	100	1380	1	1	7510000	148	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-22.40	1952	20240625	1.18	2545	-22.40	20240624	1952	1.18	20240625	2545	-22.40	20240624	1952	1.18	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
26	20241126	161442	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	-1	5	-0.05	11731212	5938	397.46	1978	1978	1975	2570	1385	1978	1975.62	0.00	0	67	1981	1979	1977	1975	1973	1978	1974	8	592	100	1380	1	1	7510000	148	0.00	0.00	12	0.08	0.00	0.00	2545	20240624	-22.32	1952	20240625	1.28	2545	-22.32	20240624	1952	1.28	20240625	2545	-22.32	20240624	1952	1.28	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
27	20241126	151501	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	-1	5	-0.05	11731212	5938	397.46	1978	1978	1975	2570	1385	1978	1975.62	0.00	0	67	1981	1979	1977	1975	1973	1978	1974	8	592	100	1380	1	1	7510000	148	0.00	0.00	12	0.08	0.00	0.00	2545	20240624	-22.32	1952	20240625	1.28	2545	-22.32	20240624	1952	1.28	20240625	2545	-22.32	20240624	1952	1.28	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
28	20241126	141502	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	-1	5	-0.05	11711442	5928	396.79	1978	1978	1975	2570	1385	1978	1975.61	0.00	0	67	1981	1979	1977	1975	1973	1978	1974	8	592	100	1380	1	1	7510000	148	0.00	0.00	12	0.08	0.00	0.00	2545	20240624	-22.32	1952	20240625	1.28	2545	-22.32	20240624	1952	1.28	20240625	2545	-22.32	20240624	1952	1.28	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
29	20241126	131456	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-3	5	-0.15	5793761	2932	196.25	1978	1978	1975	2570	1385	1978	1976.04	0.00	0	39	1981	1979	1977	1975	1973	1978	1974	8	592	100	1380	1	1	7510000	148	0.00	0.00	12	0.04	0.00	0.00	2545	20240624	-22.40	1952	20240625	1.18	2545	-22.40	20240624	1952	1.18	20240625	2545	-22.40	20240624	1952	1.18	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
30	20241126	121504	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	-1	5	-0.05	753225	381	25.50	1978	1978	1976	2570	1385	1978	1976.97	0.00	0	39	1981	1979	1977	1975	1973	1978	1974	8	592	100	1380	1	1	7510000	148	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-22.32	1952	20240625	1.28	2545	-22.32	20240624	1952	1.28	20240625	2545	-22.32	20240624	1952	1.28	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
31	20241126	111508	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	-1	5	-0.05	747294	378	25.30	1978	1978	1976	2570	1385	1978	1976.97	0.00	0	39	1981	1979	1977	1975	1973	1978	1974	8	592	100	1380	1	1	7510000	148	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-22.32	1952	20240625	1.28	2545	-22.32	20240624	1952	1.28	20240625	2545	-22.32	20240624	1952	1.28	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
32	20241126	101521	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	0	3	0.00	55344	28	1.87	1978	1978	1976	2570	1385	1978	1976.57	0.00	0	0	1981	1979	1977	1975	1973	1978	1974	8	592	100	1380	1	1	7510000	149	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-22.28	1952	20240625	1.33	2545	-22.28	20240624	1952	1.33	20240625	2545	-22.28	20240624	1952	1.33	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
33	20241126	091506	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	0	3	0.00	5934	3	0.20	1978	1978	1978	2570	1385	1978	1978.00	0.00	0	0	1981	1979	1977	1975	1973	1978	1974	8	592	100	1380	1	1	7510000	149	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-22.28	1952	20240625	1.33	2545	-22.28	20240624	1952	1.33	20240625	2545	-22.28	20240624	1952	1.33	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
34	20241125	161425	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	-1	5	-0.05	2955008	1494	17.25	1979	1979	1975	2570	1386	1979	1977.92	0.00	0	-130	1983	1980	1978	1975	1973	1980	1975	8	591	100	1380	1	1	7510000	149	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-22.28	1952	20240625	1.33	2545	-22.28	20240624	1952	1.33	20240625	2545	-22.28	20240624	1952	1.33	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
35	20241125	151457	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	-1	5	-0.05	2846218	1439	16.62	1979	1979	1975	2570	1386	1979	1977.91	0.00	0	-130	1983	1980	1978	1975	1973	1980	1975	8	591	100	1380	1	1	7510000	149	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-22.28	1952	20240625	1.33	2545	-22.28	20240624	1952	1.33	20240625	2545	-22.28	20240624	1952	1.33	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
36	20241125	141450	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	-1	5	-0.05	2842262	1437	16.60	1979	1979	1975	2570	1386	1979	1977.91	0.00	0	-130	1983	1980	1978	1975	1973	1980	1975	8	591	100	1380	1	1	7510000	149	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-22.28	1952	20240625	1.33	2545	-22.28	20240624	1952	1.33	20240625	2545	-22.28	20240624	1952	1.33	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
37	20241125	131439	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	-2	5	-0.10	2822482	1427	16.48	1979	1979	1975	2570	1386	1979	1977.91	0.00	0	-130	1983	1980	1978	1975	1973	1980	1975	8	591	100	1380	1	1	7510000	148	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-22.32	1952	20240625	1.28	2545	-22.32	20240624	1952	1.28	20240625	2545	-22.32	20240624	1952	1.28	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
38	20241125	121457	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	-1	5	-0.05	1446423	731	8.44	1979	1979	1975	2570	1386	1979	1978.69	0.00	0	-47	1983	1980	1978	1975	1973	1980	1975	8	591	100	1380	1	1	7510000	149	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-22.28	1952	20240625	1.33	2545	-22.28	20240624	1952	1.33	20240625	2545	-22.28	20240624	1952	1.33	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
39	20241125	111453	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	0	3	0.00	1408841	712	8.22	1979	1979	1975	2570	1386	1979	1978.71	0.00	0	-47	1983	1980	1978	1975	1973	1980	1975	8	591	100	1380	1	1	7510000	149	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-22.24	1952	20240625	1.38	2545	-22.24	20240624	1952	1.38	20240625	2545	-22.24	20240624	1952	1.38	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
40	20241125	101436	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	0	3	0.00	1369280	692	7.99	1979	1979	1975	2570	1386	1979	1978.73	0.00	0	-47	1983	1980	1978	1975	1973	1980	1975	8	591	100	1380	1	1	7510000	149	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-22.24	1952	20240625	1.38	2545	-22.24	20240624	1952	1.38	20240625	2545	-22.24	20240624	1952	1.38	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
41	20241125	091434	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	0	3	0.00	249354	126	1.46	1979	1979	1979	2570	1386	1979	1979.00	0.00	0	0	1983	1980	1978	1975	1973	1980	1975	8	591	100	1380	1	1	7510000	149	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-22.24	1952	20240625	1.38	2545	-22.24	20240624	1952	1.38	20240625	2545	-22.24	20240624	1952	1.38	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
42	20241122	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	2	2	0.10	17119680	8659	287.48	1981	1981	1976	2570	1384	1977	1977.10	0.00	0	1104	1985	1980	1978	1973	1971	1980	1973	8	593	100	1380	1	1	7510000	149	0.00	0.00	12	0.12	0.00	0.00	2545	20240624	-22.24	1952	20240625	1.38	2545	-22.24	20240624	1952	1.38	20240625	2545	-22.24	20240624	1952	1.38	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
43	20241122	151330	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	2	2	0.10	17072184	8635	286.69	1981	1981	1976	2570	1384	1977	1977.09	0.00	0	1081	1985	1980	1978	1973	1971	1980	1973	8	593	100	1380	1	1	7510000	149	0.00	0.00	12	0.11	0.00	0.00	2545	20240624	-22.24	1952	20240625	1.38	2545	-22.24	20240624	1952	1.38	20240625	2545	-22.24	20240624	1952	1.38	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
44	20241122	141332	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	0	3	0.00	15369891	7774	258.10	1981	1981	1976	2570	1384	1977	1977.09	0.00	0	850	1985	1980	1978	1973	1971	1980	1973	8	593	100	1380	1	1	7510000	148	0.00	0.00	12	0.10	0.00	0.00	2545	20240624	-22.32	1952	20240625	1.28	2545	-22.32	20240624	1952	1.28	20240625	2545	-22.32	20240624	1952	1.28	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
45	20241122	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	0	3	0.00	7769357	3929	130.44	1981	1981	1976	2570	1384	1977	1977.44	0.00	0	597	1985	1980	1978	1973	1971	1980	1973	8	593	100	1380	1	1	7510000	148	0.00	0.00	12	0.05	0.00	0.00	2545	20240624	-22.32	1952	20240625	1.28	2545	-22.32	20240624	1952	1.28	20240625	2545	-22.32	20240624	1952	1.28	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
46	20241122	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	2	2	0.10	4137319	2092	69.46	1981	1981	1977	2570	1384	1977	1977.69	0.00	0	383	1985	1980	1978	1973	1971	1980	1973	8	593	100	1380	1	1	7510000	149	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-22.24	1952	20240625	1.38	2545	-22.24	20240624	1952	1.38	20240625	2545	-22.24	20240624	1952	1.38	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
47	20241122	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	1	2	0.05	2952401	1493	49.57	1981	1981	1977	2570	1384	1977	1977.50	0.00	0	182	1985	1980	1978	1973	1971	1980	1973	8	593	100	1380	1	1	7510000	149	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-22.28	1952	20240625	1.33	2545	-22.28	20240624	1952	1.33	20240625	2545	-22.28	20240624	1952	1.33	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
48	20241122	101345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	3	2	0.15	63361	32	1.06	1981	1981	1978	2570	1384	1977	1980.03	0.00	0	-2	1985	1980	1978	1973	1971	1980	1973	8	593	100	1380	1	1	7510000	149	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-22.20	1952	20240625	1.43	2545	-22.20	20240624	1952	1.43	20240625	2545	-22.20	20240624	1952	1.43	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
49	20241122	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	4	2	0.20	9905	5	0.17	1981	1981	1981	2570	1384	1977	1981.00	0.00	0	0	1985	1980	1978	1973	1971	1980	1973	8	593	100	1380	1	1	7510000	149	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-22.16	1952	20240625	1.49	2545	-22.16	20240624	1952	1.49	20240625	2545	-22.16	20240624	1952	1.49	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
50	20241121	161324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	4	2	0.20	5961435	3012	59.79	1983	1983	1976	2560	1382	1973	1979.23	0.00	0	900	2001	1987	1980	1966	1959	1983	1962	8	587	100	1380	1	1	7510000	148	0.00	0.00	12	0.04	0.00	0.00	2545	20240624	-22.32	1952	20240625	1.28	2545	-22.32	20240624	1952	1.28	20240625	2545	-22.32	20240624	1952	1.28	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
51	20241121	151348	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	8	2	0.41	5179556	2617	51.95	1983	1983	1976	2560	1382	1973	1979.20	0.00	0	946	2001	1987	1980	1966	1959	1983	1962	8	587	100	1380	1	1	7510000	149	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-22.16	1952	20240625	1.49	2545	-22.16	20240624	1952	1.49	20240625	2545	-22.16	20240624	1952	1.49	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
52	20241121	141344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	5	2	0.25	4372235	2209	43.85	1983	1983	1976	2560	1382	1973	1979.28	0.00	0	772	2001	1987	1980	1966	1959	1983	1962	8	587	100	1380	1	1	7510000	149	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-22.28	1952	20240625	1.33	2545	-22.28	20240624	1952	1.33	20240625	2545	-22.28	20240624	1952	1.33	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
53	20241121	131336	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	7	2	0.35	3175728	1604	31.84	1983	1983	1976	2560	1382	1973	1979.88	0.00	0	592	2001	1987	1980	1966	1959	1983	1962	8	587	100	1380	1	1	7510000	149	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-22.20	1952	20240625	1.43	2545	-22.20	20240624	1952	1.43	20240625	2545	-22.20	20240624	1952	1.43	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
54	20241121	121339	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	7	2	0.35	2266917	1145	22.73	1983	1983	1976	2560	1382	1973	1979.84	0.00	0	408	2001	1987	1980	1966	1959	1983	1962	8	587	100	1380	1	1	7510000	149	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-22.20	1952	20240625	1.43	2545	-22.20	20240624	1952	1.43	20240625	2545	-22.20	20240624	1952	1.43	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
55	20241121	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	6	2	0.30	1196248	604	11.99	1983	1983	1976	2560	1382	1973	1980.54	0.00	0	242	2001	1987	1980	1966	1959	1983	1962	8	587	100	1380	1	1	7510000	149	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-22.24	1952	20240625	1.38	2545	-22.24	20240624	1952	1.38	20240625	2545	-22.24	20240624	1952	1.38	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
56	20241121	101343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	8	2	0.41	477459	241	4.78	1983	1983	1976	2560	1382	1973	1981.16	0.00	0	64	2001	1987	1980	1966	1959	1983	1962	8	587	100	1380	1	1	7510000	149	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-22.16	1952	20240625	1.49	2545	-22.16	20240624	1952	1.49	20240625	2545	-22.16	20240624	1952	1.49	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
57	20241121	091341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	10	2	0.51	9915	5	0.10	1983	1983	1983	2560	1382	1973	1983.00	0.00	0	0	2001	1987	1980	1966	1959	1983	1962	8	587	100	1380	1	1	7510000	149	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-22.08	1952	20240625	1.59	2545	-22.08	20240624	1952	1.59	20240625	2545	-22.08	20240624	1952	1.59	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
58	20241120	161328	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	-13	5	-0.65	9948620	5038	420.89	1980	1994	1973	2580	1391	1986	1974.72	0.00	0	78	2000	1992	1987	1979	1974	1990	1977	8	594	100	1390	1	1	7510000	148	0.00	0.00	12	0.07	0.00	0.00	2545	20240624	-22.48	1952	20240625	1.08	2545	-22.48	20240624	1952	1.08	20240625	2545	-22.48	20240624	1952	1.08	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
59	20241120	151348	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-1	5	-0.05	1859320	938	78.36	1980	1994	1980	2580	1391	1986	1982.22	0.00	0	78	2000	1992	1987	1979	1974	1990	1977	8	594	100	1390	1	1	7510000	149	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-22.00	1952	20240625	1.69	2545	-22.00	20240624	1952	1.69	20240625	2545	-22.00	20240624	1952	1.69	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
60	20241120	141350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-1	5	-0.05	1811755	914	76.36	1980	1994	1980	2580	1391	1986	1982.23	0.00	0	78	2000	1992	1987	1979	1974	1990	1977	8	594	100	1390	1	1	7510000	149	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-22.00	1952	20240625	1.69	2545	-22.00	20240624	1952	1.69	20240625	2545	-22.00	20240624	1952	1.69	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
61	20241120	131350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	-5	5	-0.25	1710704	863	72.10	1980	1994	1980	2580	1391	1986	1982.28	0.00	0	78	2000	1992	1987	1979	1974	1990	1977	8	594	100	1390	1	1	7510000	149	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-22.16	1952	20240625	1.49	2545	-22.16	20240624	1952	1.49	20240625	2545	-22.16	20240624	1952	1.49	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
62	20241120	121348	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-1	5	-0.05	559414	282	23.56	1980	1994	1980	2580	1391	1986	1983.74	0.00	0	78	2000	1992	1987	1979	1974	1990	1977	8	594	100	1390	1	1	7510000	149	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-22.00	1952	20240625	1.69	2545	-22.00	20240624	1952	1.69	20240625	2545	-22.00	20240624	1952	1.69	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
63	20241120	111353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	4	2	0.20	400380	202	16.88	1980	1994	1980	2580	1391	1986	1982.08	0.00	0	101	2000	1992	1987	1979	1974	1990	1977	8	594	100	1390	1	1	7510000	149	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.81	1952	20240625	1.95	2545	-21.81	20240624	1952	1.95	20240625	2545	-21.81	20240624	1952	1.95	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
64	20241120	101351	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	8	2	0.40	320844	162	13.53	1980	1994	1980	2580	1391	1986	1980.52	0.00	0	100	2000	1992	1987	1979	1974	1990	1977	8	594	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.65	1952	20240625	2.15	2545	-21.65	20240624	1952	2.15	20240625	2545	-21.65	20240624	1952	2.15	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
65	20241120	091350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	8	2	0.40	320844	162	13.53	1980	1994	1980	2580	1391	1986	1980.52	0.00	0	100	2000	1992	1987	1979	1974	1990	1977	8	594	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.65	1952	20240625	2.15	2545	-21.65	20240624	1952	2.15	20240625	2545	-21.65	20240624	1952	2.15	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
66	20241119	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-4	5	-0.20	2376572	1197	47.84	1995	1995	1982	2585	1393	1990	1985.44	0.00	0	48	2002	1996	1989	1983	1976	1999	1986	8	595	100	1390	1	1	7510000	149	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-21.96	1952	20240625	1.74	2545	-21.96	20240624	1952	1.74	20240625	2545	-21.96	20240624	1952	1.74	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
67	20241119	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-4	5	-0.20	2356721	1187	47.44	1995	1995	1982	2585	1393	1990	1985.44	0.00	0	49	2002	1996	1989	1983	1976	1999	1986	8	595	100	1390	1	1	7510000	149	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-21.96	1952	20240625	1.74	2545	-21.96	20240624	1952	1.74	20240625	2545	-21.96	20240624	1952	1.74	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
68	20241119	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-4	5	-0.20	2334875	1176	47.00	1995	1995	1982	2585	1393	1990	1985.44	0.00	0	49	2002	1996	1989	1983	1976	1999	1986	8	595	100	1390	1	1	7510000	149	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-21.96	1952	20240625	1.74	2545	-21.96	20240624	1952	1.74	20240625	2545	-21.96	20240624	1952	1.74	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
69	20241119	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-4	5	-0.20	1238668	624	24.94	1995	1995	1982	2585	1393	1990	1985.04	0.00	0	0	2002	1996	1989	1983	1976	1999	1986	8	595	100	1390	1	1	7510000	149	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.96	1952	20240625	1.74	2545	-21.96	20240624	1952	1.74	20240625	2545	-21.96	20240624	1952	1.74	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
70	20241119	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-4	5	-0.20	1230724	620	24.78	1995	1995	1982	2585	1393	1990	1985.04	0.00	0	0	2002	1996	1989	1983	1976	1999	1986	8	595	100	1390	1	1	7510000	149	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.96	1952	20240625	1.74	2545	-21.96	20240624	1952	1.74	20240625	2545	-21.96	20240624	1952	1.74	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
71	20241119	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-5	5	-0.25	51660	26	1.04	1995	1995	1985	2585	1393	1990	1986.92	0.00	0	0	2002	1996	1989	1983	1976	1999	1986	8	595	100	1390	1	1	7510000	149	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-22.00	1952	20240625	1.69	2545	-22.00	20240624	1952	1.69	20240625	2545	-22.00	20240624	1952	1.69	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
72	20241119	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	5	2	0.25	9975	5	0.20	1995	1995	1995	2585	1393	1990	1995.00	0.00	0	0	2002	1996	1989	1983	1976	1999	1986	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
73	20241119	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	5	2	0.25	9975	5	0.20	1995	1995	1995	2585	1393	1990	1995.00	0.00	0	0	2002	1996	1989	1983	1976	1999	1986	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
74	20241118	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	1	2	0.05	4968592	2502	30.29	1988	1995	1982	2585	1393	1989	1985.85	0.00	0	100	2001	1994	1989	1982	1977	1992	1980	8	596	100	1390	1	1	7510000	149	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-21.81	1952	20240625	1.95	2545	-21.81	20240624	1952	1.95	20240625	2545	-21.81	20240624	1952	1.95	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
75	20241118	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	1	2	0.05	4869092	2452	29.69	1988	1995	1982	2585	1393	1989	1985.76	0.00	0	100	2001	1994	1989	1982	1977	1992	1980	8	596	100	1390	1	1	7510000	149	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-21.81	1952	20240625	1.95	2545	-21.81	20240624	1952	1.95	20240625	2545	-21.81	20240624	1952	1.95	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
76	20241118	141300	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	-5	5	-0.25	4821476	2428	29.40	1988	1995	1984	2585	1393	1989	1985.78	0.00	0	100	2001	1994	1989	1982	1977	1992	1980	8	596	100	1390	1	1	7510000	149	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-22.04	1952	20240625	1.64	2545	-22.04	20240624	1952	1.64	20240625	2545	-22.04	20240624	1952	1.64	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
77	20241118	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	2	2	0.10	2601380	1309	15.85	1988	1995	1984	2585	1393	1989	1987.30	0.00	0	100	2001	1994	1989	1982	1977	1992	1980	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-21.77	1952	20240625	2.00	2545	-21.77	20240624	1952	2.00	20240625	2545	-21.77	20240624	1952	2.00	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
78	20241118	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	3	2	0.15	1976339	995	12.05	1988	1995	1984	2585	1393	1989	1986.27	0.00	0	100	2001	1994	1989	1982	1977	1992	1980	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.73	1952	20240625	2.05	2545	-21.73	20240624	1952	2.05	20240625	2545	-21.73	20240624	1952	2.05	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
79	20241118	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	3	2	0.15	1976339	995	12.05	1988	1995	1984	2585	1393	1989	1986.27	0.00	0	100	2001	1994	1989	1982	1977	1992	1980	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.73	1952	20240625	2.05	2545	-21.73	20240624	1952	2.05	20240625	2545	-21.73	20240624	1952	2.05	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
80	20241118	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	3	2	0.15	1976339	995	12.05	1988	1995	1984	2585	1393	1989	1986.27	0.00	0	100	2001	1994	1989	1982	1977	1992	1980	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.73	1952	20240625	2.05	2545	-21.73	20240624	1952	2.05	20240625	2545	-21.73	20240624	1952	2.05	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
81	20241118	091238	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	2001	1994	1989	1982	1977	1992	1980	8	596	100	1390	1	1	7510000	149	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.85	1952	20240625	1.90	2545	-21.85	20240624	1952	1.90	20240625	2545	-21.85	20240624	1952	1.90	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
82	20241115	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	-1	5	-0.05	16398288	8259	632.39	1996	1996	1984	2585	1393	1990	1985.51	0.00	0	100	2000	1995	1992	1987	1984	1993	1985	8	595	100	1390	1	1	7510000	149	0.00	0.00	12	0.11	0.00	0.00	2545	20240624	-21.85	1952	20240625	1.90	2545	-21.85	20240624	1952	1.90	20240625	2545	-21.85	20240624	1952	1.90	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
83	20241115	151406	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	-1	5	-0.05	14600227	7355	563.17	1996	1996	1984	2585	1393	1990	1985.08	0.00	0	100	2000	1995	1992	1987	1984	1993	1985	8	595	100	1390	1	1	7510000	149	0.00	0.00	12	0.10	0.00	0.00	2545	20240624	-21.85	1952	20240625	1.90	2545	-21.85	20240624	1952	1.90	20240625	2545	-21.85	20240624	1952	1.90	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
84	20241115	141350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-5	5	-0.25	14084087	7095	543.26	1996	1996	1984	2585	1393	1990	1985.07	0.00	0	100	2000	1995	1992	1987	1984	1993	1985	8	595	100	1390	1	1	7510000	149	0.00	0.00	12	0.09	0.00	0.00	2545	20240624	-22.00	1952	20240625	1.69	2545	-22.00	20240624	1952	1.69	20240625	2545	-22.00	20240624	1952	1.69	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
85	20241115	131347	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	0	3	0.00	14082102	7094	543.19	1996	1996	1984	2585	1393	1990	1985.07	0.00	0	100	2000	1995	1992	1987	1984	1993	1985	8	595	100	1390	1	1	7510000	149	0.00	0.00	12	0.09	0.00	0.00	2545	20240624	-21.81	1952	20240625	1.95	2545	-21.81	20240624	1952	1.95	20240625	2545	-21.81	20240624	1952	1.95	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
86	20241115	121350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	5	2	0.25	109385	55	4.21	1996	1996	1986	2585	1393	1990	1988.82	0.00	0	0	2000	1995	1992	1987	1984	1993	1985	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
87	20241115	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	5	2	0.25	109385	55	4.21	1996	1996	1986	2585	1393	1990	1988.82	0.00	0	0	2000	1995	1992	1987	1984	1993	1985	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
88	20241115	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	5	2	0.25	109385	55	4.21	1996	1996	1986	2585	1393	1990	1988.82	0.00	0	0	2000	1995	1992	1987	1984	1993	1985	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
89	20241115	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	6	2	0.30	79550	40	3.06	1996	1996	1986	2585	1393	1990	1988.75	0.00	0	0	2000	1995	1992	1987	1984	1993	1985	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.57	1952	20240625	2.25	2545	-21.57	20240624	1952	2.25	20240625	2545	-21.57	20240624	1952	2.25	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
90	20241114	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	-3	5	-0.15	2548797	1281	5.06	1997	1997	1989	2585	1395	1992	1989.69	0.00	0	0	2006	1999	1992	1985	1978	2002	1988	8	593	100	1390	1	1	7510000	149	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-21.85	1952	20240625	1.90	2545	-21.85	20240624	1952	1.90	20240625	2545	-21.85	20240624	1952	1.90	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
91	20241114	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-2	5	-0.10	1255447	631	2.49	1997	1997	1989	2585	1395	1992	1989.61	0.00	0	0	2006	1999	1992	1985	1978	2002	1988	8	593	100	1390	1	1	7510000	149	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.81	1952	20240625	1.95	2545	-21.81	20240624	1952	1.95	20240625	2545	-21.81	20240624	1952	1.95	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
92	20241114	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-2	5	-0.10	857447	431	1.70	1997	1997	1989	2585	1395	1992	1989.44	0.00	0	0	2006	1999	1992	1985	1978	2002	1988	8	593	100	1390	1	1	7510000	149	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.81	1952	20240625	1.95	2545	-21.81	20240624	1952	1.95	20240625	2545	-21.81	20240624	1952	1.95	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
93	20241114	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-2	5	-0.10	497415	250	0.99	1997	1997	1989	2585	1395	1992	1989.66	0.00	0	0	2006	1999	1992	1985	1978	2002	1988	8	593	100	1390	1	1	7510000	149	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.81	1952	20240625	1.95	2545	-21.81	20240624	1952	1.95	20240625	2545	-21.81	20240624	1952	1.95	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
94	20241114	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	-3	5	-0.15	487465	245	0.97	1997	1997	1989	2585	1395	1992	1989.65	0.00	0	0	2006	1999	1992	1985	1978	2002	1988	8	593	100	1390	1	1	7510000	149	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.85	1952	20240625	1.90	2545	-21.85	20240624	1952	1.90	20240625	2545	-21.85	20240624	1952	1.90	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
95	20241114	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	-3	5	-0.15	274637	138	0.55	1997	1997	1989	2585	1395	1992	1990.12	0.00	0	0	2006	1999	1992	1985	1978	2002	1988	8	593	100	1390	1	1	7510000	149	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.85	1952	20240625	1.90	2545	-21.85	20240624	1952	1.90	20240625	2545	-21.85	20240624	1952	1.90	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
96	20241114	101326	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	-3	5	-0.15	57722	29	0.11	1997	1997	1989	2585	1395	1992	1990.41	0.00	0	0	2006	1999	1992	1985	1978	2002	1988	8	593	100	1390	1	1	7510000	149	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.85	1952	20240625	1.90	2545	-21.85	20240624	1952	1.90	20240625	2545	-21.85	20240624	1952	1.90	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
97	20241114	091258	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	2006	1999	1992	1985	1978	2002	1988	8	593	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.73	1952	20240625	2.05	2545	-21.73	20240624	1952	2.05	20240625	2545	-21.73	20240624	1952	2.05	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
98	20241113	160909	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-2	5	-0.10	50307438	25301	72.55	1986	1999	1985	2590	1396	1994	1988.36	0.00	0	-579	2008	2001	1993	1986	1978	2001	1986	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.34	0.00	0.00	2545	20240624	-21.73	1952	20240625	2.05	2545	-21.73	20240624	1952	2.05	20240625	2545	-21.73	20240624	1952	2.05	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
99	20241113	150948	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-2	5	-0.10	50227758	25261	72.43	1986	1999	1985	2590	1396	1994	1988.35	0.00	0	-579	2008	2001	1993	1986	1978	2001	1986	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.34	0.00	0.00	2545	20240624	-21.73	1952	20240625	2.05	2545	-21.73	20240624	1952	2.05	20240625	2545	-21.73	20240624	1952	2.05	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
100	20241113	140946	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-8	5	-0.40	49354887	24822	71.17	1986	1999	1985	2590	1396	1994	1988.35	0.00	0	-459	2008	2001	1993	1986	1978	2001	1986	8	596	100	1390	1	1	7510000	149	0.00	0.00	12	0.33	0.00	0.00	2545	20240624	-21.96	1952	20240625	1.74	2545	-21.96	20240624	1952	1.74	20240625	2545	-21.96	20240624	1952	1.74	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
101	20241113	130948	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-2	5	-0.10	27511180	13819	39.62	1986	1999	1985	2590	1396	1994	1990.82	0.00	0	-259	2008	2001	1993	1986	1978	2001	1986	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.18	0.00	0.00	2545	20240624	-21.73	1952	20240625	2.05	2545	-21.73	20240624	1952	2.05	20240625	2545	-21.73	20240624	1952	2.05	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
102	20241113	120937	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-2	5	-0.10	27077124	13601	39.00	1986	1999	1985	2590	1396	1994	1990.82	0.00	0	-259	2008	2001	1993	1986	1978	2001	1986	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.18	0.00	0.00	2545	20240624	-21.73	1952	20240625	2.05	2545	-21.73	20240624	1952	2.05	20240625	2545	-21.73	20240624	1952	2.05	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
103	20241113	110932	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-1	5	-0.05	26690651	13407	38.44	1986	1999	1985	2590	1396	1994	1990.80	0.00	0	-259	2008	2001	1993	1986	1978	2001	1986	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.18	0.00	0.00	2545	20240624	-21.69	1952	20240625	2.10	2545	-21.69	20240624	1952	2.10	20240625	2545	-21.69	20240624	1952	2.10	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
104	20241113	100933	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	0	3	0.00	26051399	13086	37.52	1986	1999	1985	2590	1396	1994	1990.78	0.00	0	-259	2008	2001	1993	1986	1978	2001	1986	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.17	0.00	0.00	2545	20240624	-21.65	1952	20240625	2.15	2545	-21.65	20240624	1952	2.15	20240625	2545	-21.65	20240624	1952	2.15	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
105	20241113	090922	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	5	2	0.25	13030373	6528	18.72	1986	1999	1986	2590	1396	1994	1996.07	0.00	0	-259	2008	2001	1993	1986	1978	2001	1986	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.09	0.00	0.00	2545	20240624	-21.45	1952	20240625	2.41	2545	-21.45	20240624	1952	2.41	20240625	2545	-21.45	20240624	1952	2.41	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
106	20241112	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-1	5	-0.05	69618759	34875	2377.30	1994	2000	1985	2590	1397	1995	1996.24	0.00	0	-163	2003	1999	1995	1991	1987	2001	1993	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.46	0.00	0.00	2545	20240624	-21.65	1952	20240625	2.15	2545	-21.65	20240624	1952	2.15	20240625	2545	-21.65	20240624	1952	2.15	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
107	20241112	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	-7	5	-0.35	69578879	34855	2375.94	1994	2000	1985	2590	1397	1995	1996.24	0.00	0	-163	2003	1999	1995	1991	1987	2001	1993	8	595	100	1390	1	1	7510000	149	0.00	0.00	12	0.46	0.00	0.00	2545	20240624	-21.89	1952	20240625	1.84	2545	-21.89	20240624	1952	1.84	20240625	2545	-21.89	20240624	1952	1.84	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
108	20241112	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-8	5	-0.40	17058590	8576	584.59	1994	1995	1985	2590	1397	1995	1989.11	0.00	0	-40	2003	1999	1995	1991	1987	2001	1993	8	595	100	1390	1	1	7510000	149	0.00	0.00	12	0.11	0.00	0.00	2545	20240624	-21.93	1952	20240625	1.79	2545	-21.93	20240624	1952	1.79	20240625	2545	-21.93	20240624	1952	1.79	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
109	20241112	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-1	5	-0.05	4068500	2041	139.13	1994	1995	1991	2590	1397	1995	1993.39	0.00	0	0	2003	1999	1995	1991	1987	2001	1993	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-21.65	1952	20240625	2.15	2545	-21.65	20240624	1952	2.15	20240625	2545	-21.65	20240624	1952	2.15	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
110	20241112	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-1	5	-0.05	1337071	671	45.74	1994	1995	1991	2590	1397	1995	1992.65	0.00	0	0	2003	1999	1995	1991	1987	2001	1993	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.65	1952	20240625	2.15	2545	-21.65	20240624	1952	2.15	20240625	2545	-21.65	20240624	1952	2.15	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
111	20241112	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	1229395	617	42.06	1994	1995	1991	2590	1397	1995	1992.54	0.00	0	0	2003	1999	1995	1991	1987	2001	1993	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
112	20241112	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	1229395	617	42.06	1994	1995	1991	2590	1397	1995	1992.54	0.00	0	0	2003	1999	1995	1991	1987	2001	1993	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
113	20241112	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	0	0	0.00	0	0	0	2590	1397	1995	0.00	0.00	0	0	2003	1999	1995	1991	1987	2001	1993	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
114	20241111	161215	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	2925841	1467	62.37	1994	1999	1991	2590	1397	1995	1994.44	0.00	0	-104	2001	1997	1995	1991	1989	1997	1991	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
115	20241111	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	2865991	1437	61.10	1994	1999	1991	2590	1397	1995	1994.43	0.00	0	-104	2001	1997	1995	1991	1989	1997	1991	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
116	20241111	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	2680648	1344	57.14	1994	1999	1991	2590	1397	1995	1994.53	0.00	0	-48	2001	1997	1995	1991	1989	1997	1991	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
117	20241111	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	1	2	0.05	1402161	703	29.89	1994	1999	1994	2590	1397	1995	1994.54	0.00	0	0	2001	1997	1995	1991	1989	1997	1991	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.57	1952	20240625	2.25	2545	-21.57	20240624	1952	2.25	20240625	2545	-21.57	20240624	1952	2.25	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
118	20241111	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	2	2	0.10	640396	321	13.65	1994	1999	1994	2590	1397	1995	1995.00	0.00	0	0	2001	1997	1995	1991	1989	1997	1991	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.53	1952	20240625	2.31	2545	-21.53	20240624	1952	2.31	20240625	2545	-21.53	20240624	1952	2.31	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
119	20241111	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	2	2	0.10	640396	321	13.65	1994	1999	1994	2590	1397	1995	1995.00	0.00	0	0	2001	1997	1995	1991	1989	1997	1991	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.53	1952	20240625	2.31	2545	-21.53	20240624	1952	2.31	20240625	2545	-21.53	20240624	1952	2.31	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
120	20241111	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	2	2	0.10	506711	254	10.80	1994	1999	1994	2590	1397	1995	1994.93	0.00	0	0	2001	1997	1995	1991	1989	1997	1991	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.53	1952	20240625	2.31	2545	-21.53	20240624	1952	2.31	20240625	2545	-21.53	20240624	1952	2.31	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
121	20241111	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	4	2	0.20	362927	182	7.74	1994	1999	1994	2590	1397	1995	1994.10	0.00	0	0	2001	1997	1995	1991	1989	1997	1991	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.45	1952	20240625	2.41	2545	-21.45	20240624	1952	2.41	20240625	2545	-21.45	20240624	1952	2.41	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
122	20241108	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-2	5	-0.10	4692436	2352	27.79	1999	1999	1993	2595	1398	1997	1995.08	0.00	0	484	2003	2000	1996	1993	1989	1998	1991	8	598	100	1390	1	1	7510000	150	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
123	20241108	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-2	5	-0.10	4616629	2314	27.34	1999	1999	1993	2595	1398	1997	1995.09	0.00	0	464	2003	2000	1996	1993	1989	1998	1991	8	598	100	1390	1	1	7510000	150	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
124	20241108	141216	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-2	5	-0.10	4089991	2050	24.22	1999	1999	1993	2595	1398	1997	1995.12	0.00	0	306	2003	2000	1996	1993	1989	1998	1991	8	598	100	1390	1	1	7510000	150	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
125	20241108	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-3	5	-0.15	2619807	1313	15.51	1999	1999	1993	2595	1398	1997	1995.28	0.00	0	248	2003	2000	1996	1993	1989	1998	1991	8	598	100	1390	1	1	7510000	150	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-21.65	1952	20240625	2.15	2545	-21.65	20240624	1952	2.15	20240625	2545	-21.65	20240624	1952	2.15	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
126	20241108	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-3	5	-0.15	1877807	941	11.12	1999	1999	1993	2595	1398	1997	1995.54	0.00	0	204	2003	2000	1996	1993	1989	1998	1991	8	598	100	1390	1	1	7510000	150	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.65	1952	20240625	2.15	2545	-21.65	20240624	1952	2.15	20240625	2545	-21.65	20240624	1952	2.15	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
127	20241108	111220	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-3	5	-0.15	1271459	637	7.53	1999	1999	1993	2595	1398	1997	1996.01	0.00	0	166	2003	2000	1996	1993	1989	1998	1991	8	598	100	1390	1	1	7510000	150	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.65	1952	20240625	2.15	2545	-21.65	20240624	1952	2.15	20240625	2545	-21.65	20240624	1952	2.15	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
128	20241108	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	736715	369	4.36	1999	1999	1993	2595	1398	1997	1996.52	0.00	0	90	2003	2000	1996	1993	1989	1998	1991	8	598	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.53	1952	20240625	2.31	2545	-21.53	20240624	1952	2.31	20240625	2545	-21.53	20240624	1952	2.31	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
129	20241108	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	429375	215	2.54	1999	1999	1997	2595	1398	1997	1997.09	0.00	0	0	2003	2000	1996	1993	1989	1998	1991	8	598	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.53	1952	20240625	2.31	2545	-21.53	20240624	1952	2.31	20240625	2545	-21.53	20240624	1952	2.31	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
130	20241107	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	2	2	0.10	16894960	8464	283.55	1998	1999	1992	2590	1397	1995	1996.10	0.00	0	-371	1998	1996	1993	1991	1988	1997	1992	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.11	0.00	0.00	2545	20240624	-21.53	1952	20240625	2.31	2545	-21.53	20240624	1952	2.31	20240625	2545	-21.53	20240624	1952	2.31	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
131	20241107	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	2	2	0.10	16894960	8464	283.55	1998	1999	1992	2590	1397	1995	1996.10	0.00	0	-371	1998	1996	1993	1991	1988	1997	1992	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.11	0.00	0.00	2545	20240624	-21.53	1952	20240625	2.31	2545	-21.53	20240624	1952	2.31	20240625	2545	-21.53	20240624	1952	2.31	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
132	20241107	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	3	2	0.15	14230726	7130	238.86	1998	1999	1992	2590	1397	1995	1995.89	0.00	0	-363	1998	1996	1993	1991	1988	1997	1992	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.09	0.00	0.00	2545	20240624	-21.49	1952	20240625	2.36	2545	-21.49	20240624	1952	2.36	20240625	2545	-21.49	20240624	1952	2.36	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
133	20241107	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	1	2	0.05	12029452	6027	201.91	1998	1999	1992	2590	1397	1995	1995.93	0.00	0	-363	1998	1996	1993	1991	1988	1997	1992	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.08	0.00	0.00	2545	20240624	-21.57	1952	20240625	2.25	2545	-21.57	20240624	1952	2.25	20240625	2545	-21.57	20240624	1952	2.25	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
134	20241107	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	2	2	0.10	11231004	5627	188.51	1998	1999	1992	2590	1397	1995	1995.91	0.00	0	-363	1998	1996	1993	1991	1988	1997	1992	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.07	0.00	0.00	2545	20240624	-21.53	1952	20240625	2.31	2545	-21.53	20240624	1952	2.31	20240625	2545	-21.53	20240624	1952	2.31	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
135	20241107	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	10024904	5023	168.27	1998	1999	1992	2590	1397	1995	1995.80	0.00	0	-323	1998	1996	1993	1991	1988	1997	1992	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.07	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
136	20241107	101209	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	2	2	0.10	8745437	4382	146.80	1998	1999	1992	2590	1397	1995	1995.76	0.00	0	1	1998	1996	1993	1991	1988	1997	1992	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.06	0.00	0.00	2545	20240624	-21.53	1952	20240625	2.31	2545	-21.53	20240624	1952	2.31	20240625	2545	-21.53	20240624	1952	2.31	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
137	20241107	091212	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	3	2	0.15	19980	10	0.34	1998	1998	1998	2590	1397	1995	1998.00	0.00	0	0	1998	1996	1993	1991	1988	1997	1992	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.49	1952	20240625	2.36	2545	-21.49	20240624	1952	2.36	20240625	2545	-21.49	20240624	1952	2.36	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
138	20241106	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	5954205	2985	55.51	1995	1995	1990	2590	1397	1995	1994.71	0.00	0	1	1997	1996	1994	1993	1991	1996	1993	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.04	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
139	20241106	151258	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	5952210	2984	55.50	1995	1995	1990	2590	1397	1995	1994.71	0.00	0	1	1997	1996	1994	1993	1991	1996	1993	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.04	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
140	20241106	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	4553905	2283	42.46	1995	1995	1990	2590	1397	1995	1994.70	0.00	0	1	1997	1996	1994	1993	1991	1996	1993	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
141	20241106	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	3718038	1864	34.67	1995	1995	1990	2590	1397	1995	1994.66	0.00	0	1	1997	1996	1994	1993	1991	1996	1993	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
142	20241106	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	3708063	1859	34.57	1995	1995	1990	2590	1397	1995	1994.65	0.00	0	1	1997	1996	1994	1993	1991	1996	1993	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
143	20241106	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	3706068	1858	34.55	1995	1995	1990	2590	1397	1995	1994.65	0.00	0	1	1997	1996	1994	1993	1991	1996	1993	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
144	20241106	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	3706068	1858	34.55	1995	1995	1990	2590	1397	1995	1994.65	0.00	0	1	1997	1996	1994	1993	1991	1996	1993	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
145	20241106	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-5	5	-0.25	3582522	1796	33.40	1995	1995	1990	2590	1397	1995	1994.72	0.00	0	1	1997	1996	1994	1993	1991	1996	1993	8	595	100	1390	1	1	7510000	149	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-21.81	1952	20240625	1.95	2545	-21.81	20240624	1952	1.95	20240625	2545	-21.81	20240624	1952	1.95	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
146	20241105	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	3	2	0.15	10721189	5377	588.94	1994	1995	1992	2585	1395	1992	1993.90	0.00	0	0	1994	1992	1991	1989	1988	1994	1991	8	593	100	1390	1	1	7510000	150	0.00	0.00	12	0.07	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
147	20241105	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	3	2	0.15	9631919	4831	529.13	1994	1995	1992	2585	1395	1992	1993.77	0.00	0	0	1994	1992	1991	1989	1988	1994	1991	8	593	100	1390	1	1	7510000	150	0.00	0.00	12	0.06	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
148	20241105	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	2	2	0.10	2877414	1444	158.16	1994	1994	1992	2585	1395	1992	1992.67	0.00	0	0	1994	1992	1991	1989	1988	1994	1991	8	593	100	1390	1	1	7510000	150	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-21.65	1952	20240625	2.15	2545	-21.65	20240624	1952	2.15	20240625	2545	-21.65	20240624	1952	2.15	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
149	20241105	131214	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	2	2	0.10	2817634	1414	154.87	1994	1994	1992	2585	1395	1992	1992.67	0.00	0	0	1994	1992	1991	1989	1988	1994	1991	8	593	100	1390	1	1	7510000	150	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-21.65	1952	20240625	2.15	2545	-21.65	20240624	1952	2.15	20240625	2545	-21.65	20240624	1952	2.15	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
150	20241105	121201	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	2	2	0.10	2628228	1319	144.47	1994	1994	1992	2585	1395	1992	1992.59	0.00	0	0	1994	1992	1991	1989	1988	1994	1991	8	593	100	1390	1	1	7510000	150	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-21.65	1952	20240625	2.15	2545	-21.65	20240624	1952	2.15	20240625	2545	-21.65	20240624	1952	2.15	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
151	20241105	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	1	2	0.05	1695240	851	93.21	1994	1994	1992	2585	1395	1992	1992.06	0.00	0	0	1994	1992	1991	1989	1988	1994	1991	8	593	100	1390	1	1	7510000	150	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.69	1952	20240625	2.10	2545	-21.69	20240624	1952	2.10	20240625	2545	-21.69	20240624	1952	2.10	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
152	20241105	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	2	2	0.10	1679296	843	92.33	1994	1994	1992	2585	1395	1992	1992.05	0.00	0	0	1994	1992	1991	1989	1988	1994	1991	8	593	100	1390	1	1	7510000	150	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.65	1952	20240625	2.15	2545	-21.65	20240624	1952	2.15	20240625	2545	-21.65	20240624	1952	2.15	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
153	20241105	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	2	2	0.10	19940	10	1.10	1994	1994	1994	2585	1395	1992	1994.00	0.00	0	0	1994	1992	1991	1989	1988	1994	1991	8	593	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.65	1952	20240625	2.15	2545	-21.65	20240624	1952	2.15	20240625	2545	-21.65	20240624	1952	2.15	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
154	20241104	161144	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	3	2	0.15	1817098	913	120.13	1990	1993	1990	2585	1393	1989	1990.25	0.00	0	1	1995	1991	1990	1986	1985	1991	1986	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.73	1952	20240625	2.05	2545	-21.73	20240624	1952	2.05	20240625	2545	-21.73	20240624	1952	2.05	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
155	20241104	151206	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	3	2	0.15	1759349	884	116.32	1990	1993	1990	2585	1393	1989	1990.21	0.00	0	1	1995	1991	1990	1986	1985	1991	1986	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.73	1952	20240625	2.05	2545	-21.73	20240624	1952	2.05	20240625	2545	-21.73	20240624	1952	2.05	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
156	20241104	141146	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	3	2	0.15	1759349	884	116.32	1990	1993	1990	2585	1393	1989	1990.21	0.00	0	1	1995	1991	1990	1986	1985	1991	1986	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.73	1952	20240625	2.05	2545	-21.73	20240624	1952	2.05	20240625	2545	-21.73	20240624	1952	2.05	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
157	20241104	131101	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	2	2	0.10	1705584	857	112.76	1990	1993	1990	2585	1393	1989	1990.18	0.00	0	1	1995	1991	1990	1986	1985	1991	1986	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.77	1952	20240625	2.00	2545	-21.77	20240624	1952	2.00	20240625	2545	-21.77	20240624	1952	2.00	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
158	20241104	121129	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	1	2	0.05	1637885	823	108.29	1990	1993	1990	2585	1393	1989	1990.14	0.00	0	1	1995	1991	1990	1986	1985	1991	1986	8	596	100	1390	1	1	7510000	149	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.81	1952	20240625	1.95	2545	-21.81	20240624	1952	1.95	20240625	2545	-21.81	20240624	1952	1.95	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
159	20241104	111120	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	3	2	0.15	1478685	743	97.76	1990	1993	1990	2585	1393	1989	1990.15	0.00	0	1	1995	1991	1990	1986	1985	1991	1986	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.73	1952	20240625	2.05	2545	-21.73	20240624	1952	2.05	20240625	2545	-21.73	20240624	1952	2.05	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
160	20241104	101109	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	4	2	0.20	1420965	714	93.95	1990	1993	1990	2585	1393	1989	1990.15	0.00	0	1	1995	1991	1990	1986	1985	1991	1986	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.69	1952	20240625	2.10	2545	-21.69	20240624	1952	2.10	20240625	2545	-21.69	20240624	1952	2.10	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
161	20241104	091130	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	1	2	0.05	220905	111	14.61	1990	1993	1990	2585	1393	1989	1990.14	0.00	0	0	1995	1991	1990	1986	1985	1991	1986	8	596	100	1390	1	1	7510000	149	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.81	1952	20240625	1.95	2545	-21.81	20240624	1952	1.95	20240625	2545	-21.81	20240624	1952	1.95	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
162	20241101	161044	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	-5	5	-0.25	1513060	760	14.02	1993	1994	1989	2590	1396	1994	1990.87	0.00	0	1	1998	1996	1992	1990	1986	1997	1991	8	596	100	1390	1	1	7510000	149	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.85	1952	20240625	1.90	2545	-21.85	20240624	1952	1.90	20240625	2545	-21.85	20240624	1952	1.90	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
163	20241101	151110	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-4	5	-0.20	1397692	702	12.95	1993	1994	1989	2590	1396	1994	1991.01	0.00	0	9	1998	1996	1992	1990	1986	1997	1991	8	596	100	1390	1	1	7510000	149	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.81	1952	20240625	1.95	2545	-21.81	20240624	1952	1.95	20240625	2545	-21.81	20240624	1952	1.95	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
164	20241101	141016	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-1	5	-0.05	288491	145	2.68	1993	1994	1989	2590	1396	1994	1989.59	0.00	0	9	1998	1996	1992	1990	1986	1997	1991	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.69	1952	20240625	2.10	2545	-21.69	20240624	1952	2.10	20240625	2545	-21.69	20240624	1952	2.10	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
165	20241101	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	0	3	0.00	187035	94	1.73	1993	1994	1989	2590	1396	1994	1989.73	0.00	0	1	1998	1996	1992	1990	1986	1997	1991	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.65	1952	20240625	2.15	2545	-21.65	20240624	1952	2.15	20240625	2545	-21.65	20240624	1952	2.15	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
166	20241101	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	0	3	0.00	165151	83	1.53	1993	1994	1989	2590	1396	1994	1989.77	0.00	0	1	1998	1996	1992	1990	1986	1997	1991	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.65	1952	20240625	2.15	2545	-21.65	20240624	1952	2.15	20240625	2545	-21.65	20240624	1952	2.15	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
167	20241101	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	0	3	0.00	41804	21	0.39	1993	1994	1989	2590	1396	1994	1990.67	0.00	0	1	1998	1996	1992	1990	1986	1997	1991	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.65	1952	20240625	2.15	2545	-21.65	20240624	1952	2.15	20240625	2545	-21.65	20240624	1952	2.15	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
168	20241101	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	0	3	0.00	39810	20	0.37	1993	1994	1989	2590	1396	1994	1990.50	0.00	0	1	1998	1996	1992	1990	1986	1997	1991	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.65	1952	20240625	2.15	2545	-21.65	20240624	1952	2.15	20240625	2545	-21.65	20240624	1952	2.15	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
169	20241101	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	0	3	0.00	0	0	0.00	0	0	0	2590	1396	1994	0.00	0.00	0	0	1998	1996	1992	1990	1986	1997	1991	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.65	1952	20240625	2.15	2545	-21.65	20240624	1952	2.15	20240625	2545	-21.65	20240624	1952	2.15	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N