KissMeData/482680/price/prices-20241001.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	20241031	161501	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	-2	5	-0.10	44322226	22335	16.03	1987	1988	1983	2580	1390	1985	1984.43	0.00	0	276	1991	1987	1985	1981	1979	1990	1984	8	595	100	1380	1	1	8215000	163	0.00	0.00	12	0.27	0.00	0.00	3225	20240911	-38.51	1981	20240911	0.10	3225	-38.51	20240911	1981	0.10	20240911	3225	-38.51	20240911	1981	0.10	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
3	20241031	151524	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	1	2	0.05	43854122	22099	15.86	1987	1988	1983	2580	1390	1985	1984.44	0.00	0	310	1991	1987	1985	1981	1979	1990	1984	8	595	100	1380	1	1	8215000	163	0.00	0.00	12	0.27	0.00	0.00	3225	20240911	-38.42	1981	20240911	0.25	3225	-38.42	20240911	1981	0.25	20240911	3225	-38.42	20240911	1981	0.25	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
4	20241031	141522	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	1	2	0.05	41686072	21006	15.08	1987	1988	1983	2580	1390	1985	1984.48	0.00	0	310	1991	1987	1985	1981	1979	1990	1984	8	595	100	1380	1	1	8215000	163	0.00	0.00	12	0.26	0.00	0.00	3225	20240911	-38.42	1981	20240911	0.25	3225	-38.42	20240911	1981	0.25	20240911	3225	-38.42	20240911	1981	0.25	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
5	20241031	131524	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	-1	5	-0.05	38816656	19560	14.04	1987	1988	1983	2580	1390	1985	1984.49	0.00	0	336	1991	1987	1985	1981	1979	1990	1984	8	595	100	1380	1	1	8215000	163	0.00	0.00	12	0.24	0.00	0.00	3225	20240911	-38.48	1981	20240911	0.15	3225	-38.48	20240911	1981	0.15	20240911	3225	-38.48	20240911	1981	0.15	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
6	20241031	121519	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	3	2	0.15	35751134	18015	12.93	1987	1988	1983	2580	1390	1985	1984.52	0.00	0	394	1991	1987	1985	1981	1979	1990	1984	8	595	100	1380	1	1	8215000	163	0.00	0.00	12	0.22	0.00	0.00	3225	20240911	-38.36	1981	20240911	0.35	3225	-38.36	20240911	1981	0.35	20240911	3225	-38.36	20240911	1981	0.35	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
7	20241031	111519	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	-1	5	-0.05	28030655	14122	10.14	1987	1987	1983	2580	1390	1985	1984.89	0.00	0	6	1991	1987	1985	1981	1979	1990	1984	8	595	100	1380	1	1	8215000	163	0.00	0.00	12	0.17	0.00	0.00	3225	20240911	-38.48	1981	20240911	0.15	3225	-38.48	20240911	1981	0.15	20240911	3225	-38.48	20240911	1981	0.15	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
8	20241031	101522	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	1	2	0.05	7273566	3665	2.63	1987	1987	1984	2580	1390	1985	1984.60	0.00	0	-33	1991	1987	1985	1981	1979	1990	1984	8	595	100	1380	1	1	8215000	163	0.00	0.00	12	0.04	0.00	0.00	3225	20240911	-38.42	1981	20240911	0.25	3225	-38.42	20240911	1981	0.25	20240911	3225	-38.42	20240911	1981	0.25	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
9	20241031	091518	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	1	2	0.05	943449	475	0.34	1987	1987	1984	2580	1390	1985	1986.21	0.00	0	-67	1991	1987	1985	1981	1979	1990	1984	8	595	100	1380	1	1	8215000	163	0.00	0.00	12	0.01	0.00	0.00	3225	20240911	-38.42	1981	20240911	0.25	3225	-38.42	20240911	1981	0.25	20240911	3225	-38.42	20240911	1981	0.25	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
10	20241030	161512	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	2	2	0.10	275420388	138658	473.88	1984	1989	1983	2575	1389	1983	1986.33	0.00	0	1	1991	1987	1985	1981	1979	1986	1980	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	1.69	0.00	0.00	3225	20240911	-38.45	1981	20240911	0.20	3225	-38.45	20240911	1981	0.20	20240911	3225	-38.45	20240911	1981	0.20	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
11	20241030	151551	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	4	2	0.20	275225858	138560	473.55	1984	1989	1983	2575	1389	1983	1986.33	0.00	0	1	1991	1987	1985	1981	1979	1986	1980	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	1.69	0.00	0.00	3225	20240911	-38.39	1981	20240911	0.30	3225	-38.39	20240911	1981	0.30	20240911	3225	-38.39	20240911	1981	0.30	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
12	20241030	141524	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	2	2	0.10	271426548	136646	467.01	1984	1989	1983	2575	1389	1983	1986.35	0.00	0	17	1991	1987	1985	1981	1979	1986	1980	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	1.66	0.00	0.00	3225	20240911	-38.45	1981	20240911	0.20	3225	-38.45	20240911	1981	0.20	20240911	3225	-38.45	20240911	1981	0.20	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
13	20241030	131530	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	0	3	0.00	268969202	135408	462.78	1984	1989	1983	2575	1389	1983	1986.36	0.00	0	69	1991	1987	1985	1981	1979	1986	1980	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	1.65	0.00	0.00	3225	20240911	-38.51	1981	20240911	0.10	3225	-38.51	20240911	1981	0.10	20240911	3225	-38.51	20240911	1981	0.10	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
14	20241030	121549	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	2	2	0.10	207266140	104299	356.46	1984	1989	1984	2575	1389	1983	1987.23	0.00	0	-431	1991	1987	1985	1981	1979	1986	1980	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	1.27	0.00	0.00	3225	20240911	-38.45	1981	20240911	0.20	3225	-38.45	20240911	1981	0.20	20240911	3225	-38.45	20240911	1981	0.20	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
15	20241030	111526	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	4	2	0.20	155960813	78468	268.17	1984	1989	1984	2575	1389	1983	1987.57	0.00	0	18432	1991	1987	1985	1981	1979	1986	1980	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	0.96	0.00	0.00	3225	20240911	-38.39	1981	20240911	0.30	3225	-38.39	20240911	1981	0.30	20240911	3225	-38.39	20240911	1981	0.30	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
16	20241030	101514	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	3	2	0.15	10127130	5097	17.42	1984	1989	1984	2575	1389	1983	1986.88	0.00	0	305	1991	1987	1985	1981	1979	1986	1980	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	0.06	0.00	0.00	3225	20240911	-38.42	1981	20240911	0.25	3225	-38.42	20240911	1981	0.25	20240911	3225	-38.42	20240911	1981	0.25	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
17	20241030	091524	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	2	2	0.10	2768704	1395	4.77	1984	1985	1984	2575	1389	1983	1984.73	0.00	0	1023	1991	1987	1985	1981	1979	1986	1980	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	0.02	0.00	0.00	3225	20240911	-38.45	1981	20240911	0.20	3225	-38.45	20240911	1981	0.20	20240911	3225	-38.45	20240911	1981	0.20	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
18	20241029	161426	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	-1	5	-0.05	58061356	29260	108.20	1984	1989	1983	2575	1389	1984	1984.33	0.00	0	180	1990	1986	1985	1981	1980	1986	1981	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.36	0.00	0.00	3225	20240911	-38.51	1981	20240911	0.10	3225	-38.51	20240911	1981	0.10	20240911	3225	-38.51	20240911	1981	0.10	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
19	20241029	151447	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	-1	5	-0.05	57032178	28741	106.28	1984	1989	1983	2575	1389	1984	1984.35	0.00	0	509	1990	1986	1985	1981	1980	1986	1981	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.35	0.00	0.00	3225	20240911	-38.51	1981	20240911	0.10	3225	-38.51	20240911	1981	0.10	20240911	3225	-38.51	20240911	1981	0.10	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
20	20241029	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	0	3	0.00	40068842	20193	74.67	1984	1989	1983	2575	1389	1984	1984.29	0.00	0	180	1990	1986	1985	1981	1980	1986	1981	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.25	0.00	0.00	3225	20240911	-38.48	1981	20240911	0.15	3225	-38.48	20240911	1981	0.15	20240911	3225	-38.48	20240911	1981	0.15	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
21	20241029	131434	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	0	3	0.00	19208747	9681	35.80	1984	1989	1984	2575	1389	1984	1984.17	0.00	0	238	1990	1986	1985	1981	1980	1986	1981	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.12	0.00	0.00	3225	20240911	-38.48	1981	20240911	0.15	3225	-38.48	20240911	1981	0.15	20240911	3225	-38.48	20240911	1981	0.15	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
22	20241029	121435	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	0	3	0.00	8943530	4507	16.67	1984	1989	1984	2575	1389	1984	1984.36	0.00	0	448	1990	1986	1985	1981	1980	1986	1981	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.05	0.00	0.00	3225	20240911	-38.48	1981	20240911	0.15	3225	-38.48	20240911	1981	0.15	20240911	3225	-38.48	20240911	1981	0.15	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
23	20241029	111500	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	1	2	0.05	6079520	3064	11.33	1984	1989	1984	2575	1389	1984	1984.18	0.00	0	454	1990	1986	1985	1981	1980	1986	1981	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.04	0.00	0.00	3225	20240911	-38.45	1981	20240911	0.20	3225	-38.45	20240911	1981	0.20	20240911	3225	-38.45	20240911	1981	0.20	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
24	20241029	101433	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	1	2	0.05	1924669	970	3.59	1984	1989	1984	2575	1389	1984	1984.19	0.00	0	454	1990	1986	1985	1981	1980	1986	1981	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.01	0.00	0.00	3225	20240911	-38.45	1981	20240911	0.20	3225	-38.45	20240911	1981	0.20	20240911	3225	-38.45	20240911	1981	0.20	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
25	20241028	161411	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	-1	5	-0.05	53679433	27042	82.79	1985	1989	1984	2580	1390	1985	1985.04	0.00	0	6064	1992	1988	1986	1982	1980	1987	1981	8	595	100	1380	1	1	8215000	163	0.00	0.00	12	0.33	0.00	0.00	3225	20240911	-38.48	1981	20240911	0.15	3225	-38.48	20240911	1981	0.15	20240911	3225	-38.48	20240911	1981	0.15	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
26	20241028	151431	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	-1	5	-0.05	53298503	26850	82.20	1985	1989	1984	2580	1390	1985	1985.05	0.00	0	6255	1992	1988	1986	1982	1980	1987	1981	8	595	100	1380	1	1	8215000	163	0.00	0.00	12	0.33	0.00	0.00	3225	20240911	-38.48	1981	20240911	0.15	3225	-38.48	20240911	1981	0.15	20240911	3225	-38.48	20240911	1981	0.15	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
27	20241028	141433	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	0	3	0.00	46573471	23462	71.83	1985	1989	1984	2580	1390	1985	1985.06	0.00	0	6123	1992	1988	1986	1982	1980	1987	1981	8	595	100	1380	1	1	8215000	163	0.00	0.00	12	0.29	0.00	0.00	3225	20240911	-38.45	1981	20240911	0.20	3225	-38.45	20240911	1981	0.20	20240911	3225	-38.45	20240911	1981	0.20	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
28	20241028	131426	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	0	3	0.00	46089131	23218	71.08	1985	1989	1984	2580	1390	1985	1985.06	0.00	0	6123	1992	1988	1986	1982	1980	1987	1981	8	595	100	1380	1	1	8215000	163	0.00	0.00	12	0.28	0.00	0.00	3225	20240911	-38.45	1981	20240911	0.20	3225	-38.45	20240911	1981	0.20	20240911	3225	-38.45	20240911	1981	0.20	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
29	20241028	121427	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	1	2	0.05	45527272	22935	70.21	1985	1989	1984	2580	1390	1985	1985.06	0.00	0	6140	1992	1988	1986	1982	1980	1987	1981	8	595	100	1380	1	1	8215000	163	0.00	0.00	12	0.28	0.00	0.00	3225	20240911	-38.42	1981	20240911	0.25	3225	-38.42	20240911	1981	0.25	20240911	3225	-38.42	20240911	1981	0.25	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
30	20241028	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	0	3	0.00	43071720	21698	66.43	1985	1989	1984	2580	1390	1985	1985.05	0.00	0	6157	1992	1988	1986	1982	1980	1987	1981	8	595	100	1380	1	1	8215000	163	0.00	0.00	12	0.26	0.00	0.00	3225	20240911	-38.45	1981	20240911	0.20	3225	-38.45	20240911	1981	0.20	20240911	3225	-38.45	20240911	1981	0.20	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
31	20241028	101413	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	0	3	0.00	24899023	12543	38.40	1985	1989	1984	2580	1390	1985	1985.09	0.00	0	6166	1992	1988	1986	1982	1980	1987	1981	8	595	100	1380	1	1	8215000	163	0.00	0.00	12	0.15	0.00	0.00	3225	20240911	-38.45	1981	20240911	0.20	3225	-38.45	20240911	1981	0.20	20240911	3225	-38.45	20240911	1981	0.20	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
32	20241028	091423	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	0	3	0.00	13892364	6999	21.43	1985	1989	1984	2580	1390	1985	1984.91	0.00	0	6444	1992	1988	1986	1982	1980	1987	1981	8	595	100	1380	1	1	8215000	163	0.00	0.00	12	0.09	0.00	0.00	3225	20240911	-38.45	1981	20240911	0.20	3225	-38.45	20240911	1981	0.20	20240911	3225	-38.45	20240911	1981	0.20	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
33	20241025	161423	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-2	5	-0.10	62295315	31370	33.10	1990	1990	1984	2580	1391	1987	1985.82	0.00	0	743	1993	1990	1988	1985	1983	1989	1984	8	593	100	1390	1	1	8215000	163	0.00	0.00	12	0.38	0.00	0.00	3225	20240911	-38.45	1981	20240911	0.20	3225	-38.45	20240911	1981	0.20	20240911	3225	-38.45	20240911	1981	0.20	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
34	20241025	151429	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-2	5	-0.10	62174210	31309	33.04	1990	1990	1984	2580	1391	1987	1985.83	0.00	0	743	1993	1990	1988	1985	1983	1989	1984	8	593	100	1390	1	1	8215000	163	0.00	0.00	12	0.38	0.00	0.00	3225	20240911	-38.45	1981	20240911	0.20	3225	-38.45	20240911	1981	0.20	20240911	3225	-38.45	20240911	1981	0.20	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
35	20241025	141425	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-2	5	-0.10	23289869	11725	12.37	1990	1990	1984	2580	1391	1987	1986.34	0.00	0	573	1993	1990	1988	1985	1983	1989	1984	8	593	100	1390	1	1	8215000	163	0.00	0.00	12	0.14	0.00	0.00	3225	20240911	-38.45	1981	20240911	0.20	3225	-38.45	20240911	1981	0.20	20240911	3225	-38.45	20240911	1981	0.20	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
36	20241025	131426	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	-3	5	-0.15	18792817	9460	9.98	1990	1990	1984	2580	1391	1987	1986.56	0.00	0	573	1993	1990	1988	1985	1983	1989	1984	8	593	100	1390	1	1	8215000	163	0.00	0.00	12	0.12	0.00	0.00	3225	20240911	-38.48	1981	20240911	0.15	3225	-38.48	20240911	1981	0.15	20240911	3225	-38.48	20240911	1981	0.15	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
37	20241025	121430	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-2	5	-0.10	14149920	7121	7.51	1990	1990	1985	2580	1391	1987	1987.07	0.00	0	639	1993	1990	1988	1985	1983	1989	1984	8	593	100	1390	1	1	8215000	163	0.00	0.00	12	0.09	0.00	0.00	3225	20240911	-38.45	1981	20240911	0.20	3225	-38.45	20240911	1981	0.20	20240911	3225	-38.45	20240911	1981	0.20	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
38	20241025	111423	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	0	3	0.00	8455366	4253	4.49	1990	1990	1985	2580	1391	1987	1988.09	0.00	0	1838	1993	1990	1988	1985	1983	1989	1984	8	593	100	1390	1	1	8215000	163	0.00	0.00	12	0.05	0.00	0.00	3225	20240911	-38.39	1981	20240911	0.30	3225	-38.39	20240911	1981	0.30	20240911	3225	-38.39	20240911	1981	0.30	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
39	20241025	101423	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-1	5	-0.05	6581702	3310	3.49	1990	1990	1985	2580	1391	1987	1988.43	0.00	0	2222	1993	1990	1988	1985	1983	1989	1984	8	593	100	1390	1	1	8215000	163	0.00	0.00	12	0.04	0.00	0.00	3225	20240911	-38.42	1981	20240911	0.25	3225	-38.42	20240911	1981	0.25	20240911	3225	-38.42	20240911	1981	0.25	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
40	20241025	091427	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-2	5	-0.10	5791196	2912	3.07	1990	1990	1985	2580	1391	1987	1988.73	0.00	0	2222	1993	1990	1988	1985	1983	1989	1984	8	593	100	1390	1	1	8215000	163	0.00	0.00	12	0.04	0.00	0.00	3225	20240911	-38.45	1981	20240911	0.20	3225	-38.45	20240911	1981	0.20	20240911	3225	-38.45	20240911	1981	0.20	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
41	20241024	161355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-3	5	-0.15	188335270	94769	132.93	1987	1991	1986	2585	1393	1990	1987.31	0.00	0	-12659	1995	1992	1988	1985	1981	1994	1987	8	595	100	1390	1	1	8215000	163	0.00	0.00	12	1.15	0.00	0.00	3225	20240911	-38.39	1981	20240911	0.30	3225	-38.39	20240911	1981	0.30	20240911	3225	-38.39	20240911	1981	0.30	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
42	20241024	151410	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-3	5	-0.15	187590095	94394	132.41	1987	1991	1986	2585	1393	1990	1987.31	0.00	0	-12709	1995	1992	1988	1985	1981	1994	1987	8	595	100	1390	1	1	8215000	163	0.00	0.00	12	1.15	0.00	0.00	3225	20240911	-38.39	1981	20240911	0.30	3225	-38.39	20240911	1981	0.30	20240911	3225	-38.39	20240911	1981	0.30	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
43	20241024	141356	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	-1	5	-0.05	146070073	73498	103.10	1987	1991	1986	2585	1393	1990	1987.40	0.00	0	3393	1995	1992	1988	1985	1981	1994	1987	8	595	100	1390	1	1	8215000	163	0.00	0.00	12	0.89	0.00	0.00	3225	20240911	-38.33	1981	20240911	0.40	3225	-38.33	20240911	1981	0.40	20240911	3225	-38.33	20240911	1981	0.40	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
44	20241024	131407	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	-2	5	-0.10	128758564	64791	90.88	1987	1991	1986	2585	1393	1990	1987.29	0.00	0	2393	1995	1992	1988	1985	1981	1994	1987	8	595	100	1390	1	1	8215000	163	0.00	0.00	12	0.79	0.00	0.00	3225	20240911	-38.36	1981	20240911	0.35	3225	-38.36	20240911	1981	0.35	20240911	3225	-38.36	20240911	1981	0.35	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
45	20241024	121359	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	-2	5	-0.10	66407853	33422	46.88	1987	1991	1986	2585	1393	1990	1986.95	0.00	0	-539	1995	1992	1988	1985	1981	1994	1987	8	595	100	1390	1	1	8215000	163	0.00	0.00	12	0.41	0.00	0.00	3225	20240911	-38.36	1981	20240911	0.35	3225	-38.36	20240911	1981	0.35	20240911	3225	-38.36	20240911	1981	0.35	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
46	20241024	111401	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	-2	5	-0.10	46758682	23535	33.01	1987	1991	1986	2585	1393	1990	1986.77	0.00	0	-1947	1995	1992	1988	1985	1981	1994	1987	8	595	100	1390	1	1	8215000	163	0.00	0.00	12	0.29	0.00	0.00	3225	20240911	-38.36	1981	20240911	0.35	3225	-38.36	20240911	1981	0.35	20240911	3225	-38.36	20240911	1981	0.35	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
47	20241024	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	-2	5	-0.10	35487849	17864	25.06	1987	1991	1986	2585	1393	1990	1986.56	0.00	0	-3010	1995	1992	1988	1985	1981	1994	1987	8	595	100	1390	1	1	8215000	163	0.00	0.00	12	0.22	0.00	0.00	3225	20240911	-38.36	1981	20240911	0.35	3225	-38.36	20240911	1981	0.35	20240911	3225	-38.36	20240911	1981	0.35	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
48	20241024	091524	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	0	3	0.00	688135	346	0.49	1987	1991	1987	2585	1393	1990	1988.83	0.00	0	-25	1995	1992	1988	1985	1981	1994	1987	8	595	100	1390	1	1	8215000	163	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-38.29	1981	20240911	0.45	3225	-38.29	20240911	1981	0.45	20240911	3225	-38.29	20240911	1981	0.45	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
49	20241023	161405	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	1	2	0.05	136736275	68790	105.40	1989	1991	1984	2585	1393	1989	1987.73	0.11	0	10595	1994	1991	1987	1984	1980	1993	1986	8	596	100	1390	1	1	8215000	163	0.00	0.00	12	0.84	0.00	0.00	3225	20240911	-38.29	1981	20240911	0.45	3225	-38.29	20240911	1981	0.45	20240911	3225	-38.29	20240911	1981	0.45	20240911	0.00	N	482680	100	8 억		8847	N	N	0	N	00	N
50	20241023	151436	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-4	5	-0.20	136714434	68779	105.39	1989	1991	1984	2585	1393	1989	1987.74	0.11	0	10595	1994	1991	1987	1984	1980	1993	1986	8	596	100	1390	1	1	8215000	163	0.00	0.00	12	0.84	0.00	0.00	3225	20240911	-38.45	1981	20240911	0.20	3225	-38.45	20240911	1981	0.20	20240911	3225	-38.45	20240911	1981	0.20	20240911	0.00	N	482680	100	8 억		8847	N	N	0	N	00	N
51	20241023	141438	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-4	5	-0.20	122305070	61521	94.26	1989	1991	1984	2585	1393	1989	1988.02	0.11	0	10648	1994	1991	1987	1984	1980	1993	1986	8	596	100	1390	1	1	8215000	163	0.00	0.00	12	0.75	0.00	0.00	3225	20240911	-38.45	1981	20240911	0.20	3225	-38.45	20240911	1981	0.20	20240911	3225	-38.45	20240911	1981	0.20	20240911	0.00	N	482680	100	8 억		8847	N	N	0	N	00	N
52	20241023	131417	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	0	3	0.00	80618680	40531	62.10	1989	1991	1984	2585	1393	1989	1989.06	0.11	0	963	1994	1991	1987	1984	1980	1993	1986	8	596	100	1390	1	1	8215000	163	0.00	0.00	12	0.49	0.00	0.00	3225	20240911	-38.33	1981	20240911	0.40	3225	-38.33	20240911	1981	0.40	20240911	3225	-38.33	20240911	1981	0.40	20240911	0.00	N	482680	100	8 억		8847	N	N	0	N	00	N
53	20241023	121412	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	2	2	0.10	70200289	35288	54.07	1989	1991	1984	2585	1393	1989	1989.35	0.11	0	-1019	1994	1991	1987	1984	1980	1993	1986	8	596	100	1390	1	1	8215000	164	0.00	0.00	12	0.43	0.00	0.00	3225	20240911	-38.26	1981	20240911	0.50	3225	-38.26	20240911	1981	0.50	20240911	3225	-38.26	20240911	1981	0.50	20240911	0.00	N	482680	100	8 억		8847	N	N	0	N	00	N
54	20241023	111406	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	2	2	0.10	67454726	33909	51.96	1989	1991	1984	2585	1393	1989	1989.29	0.11	0	-1001	1994	1991	1987	1984	1980	1993	1986	8	596	100	1390	1	1	8215000	164	0.00	0.00	12	0.41	0.00	0.00	3225	20240911	-38.26	1981	20240911	0.50	3225	-38.26	20240911	1981	0.50	20240911	3225	-38.26	20240911	1981	0.50	20240911	0.00	N	482680	100	8 억		8847	N	N	0	N	00	N
55	20241023	101410	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	0	3	0.00	12258988	6173	9.46	1989	1990	1984	2585	1393	1989	1985.90	0.11	0	-904	1994	1991	1987	1984	1980	1993	1986	8	596	100	1390	1	1	8215000	163	0.00	0.00	12	0.08	0.00	0.00	3225	20240911	-38.33	1981	20240911	0.40	3225	-38.33	20240911	1981	0.40	20240911	3225	-38.33	20240911	1981	0.40	20240911	0.00	N	482680	100	8 억		8847	N	N	0	N	00	N
56	20241023	091410	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	-1	5	-0.05	793517	399	0.61	1989	1989	1986	2585	1393	1989	1988.76	0.11	0	-10	1994	1991	1987	1984	1980	1993	1986	8	596	100	1390	1	1	8215000	163	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-38.36	1981	20240911	0.35	3225	-38.36	20240911	1981	0.35	20240911	3225	-38.36	20240911	1981	0.35	20240911	0.00	N	482680	100	8 억		8847	N	N	0	N	00	N
57	20241022	161353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	2	2	0.10	129668975	65244	98.25	1987	1990	1983	2580	1391	1987	1987.45	0.00	0	17204	1991	1988	1986	1983	1981	1990	1985	8	593	100	1390	1	1	8215000	163	0.00	0.00	12	0.79	0.00	0.00	3225	20240911	-38.33	1981	20240911	0.40	3225	-38.33	20240911	1981	0.40	20240911	3225	-38.33	20240911	1981	0.40	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
58	20241022	151413	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-1	5	-0.05	129085017	64950	97.81	1987	1990	1983	2580	1391	1987	1987.45	0.00	0	17204	1991	1988	1986	1983	1981	1990	1985	8	593	100	1390	1	1	8215000	163	0.00	0.00	12	0.79	0.00	0.00	3225	20240911	-38.42	1981	20240911	0.25	3225	-38.42	20240911	1981	0.25	20240911	3225	-38.42	20240911	1981	0.25	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
59	20241022	141412	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	3	2	0.15	97039098	48821	73.52	1987	1990	1983	2580	1391	1987	1987.65	0.00	0	12537	1991	1988	1986	1983	1981	1990	1985	8	593	100	1390	1	1	8215000	163	0.00	0.00	12	0.59	0.00	0.00	3225	20240911	-38.29	1981	20240911	0.45	3225	-38.29	20240911	1981	0.45	20240911	3225	-38.29	20240911	1981	0.45	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
60	20241022	131411	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	2	2	0.10	94446605	47518	71.56	1987	1990	1983	2580	1391	1987	1987.60	0.00	0	12516	1991	1988	1986	1983	1981	1990	1985	8	593	100	1390	1	1	8215000	163	0.00	0.00	12	0.58	0.00	0.00	3225	20240911	-38.33	1981	20240911	0.40	3225	-38.33	20240911	1981	0.40	20240911	3225	-38.33	20240911	1981	0.40	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
61	20241022	121407	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	2	2	0.10	89290676	44925	67.65	1987	1990	1983	2580	1391	1987	1987.55	0.00	0	11931	1991	1988	1986	1983	1981	1990	1985	8	593	100	1390	1	1	8215000	163	0.00	0.00	12	0.55	0.00	0.00	3225	20240911	-38.33	1981	20240911	0.40	3225	-38.33	20240911	1981	0.40	20240911	3225	-38.33	20240911	1981	0.40	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
62	20241022	111401	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	1	2	0.05	59326428	29847	44.95	1987	1989	1983	2580	1391	1987	1987.68	0.00	0	6455	1991	1988	1986	1983	1981	1990	1985	8	593	100	1390	1	1	8215000	163	0.00	0.00	12	0.36	0.00	0.00	3225	20240911	-38.36	1981	20240911	0.35	3225	-38.36	20240911	1981	0.35	20240911	3225	-38.36	20240911	1981	0.35	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
63	20241022	101403	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-2	5	-0.10	14184142	7140	10.75	1987	1989	1983	2580	1391	1987	1986.57	0.00	0	1091	1991	1988	1986	1983	1981	1990	1985	8	593	100	1390	1	1	8215000	163	0.00	0.00	12	0.09	0.00	0.00	3225	20240911	-38.45	1981	20240911	0.20	3225	-38.45	20240911	1981	0.20	20240911	3225	-38.45	20240911	1981	0.20	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
64	20241022	091403	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	2	2	0.10	5876593	2961	4.46	1987	1989	1983	2580	1391	1987	1984.66	0.00	0	1091	1991	1988	1986	1983	1981	1990	1985	8	593	100	1390	1	1	8215000	163	0.00	0.00	12	0.04	0.00	0.00	3225	20240911	-38.33	1981	20240911	0.40	3225	-38.33	20240911	1981	0.40	20240911	3225	-38.33	20240911	1981	0.40	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
65	20241021	161347	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	1	2	0.05	132004795	66395	92.62	1985	1989	1984	2580	1391	1986	1988.17	0.00	0	1992	1990	1988	1986	1984	1982	1989	1985	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.81	0.00	0.00	3225	20240911	-38.39	1981	20240911	0.30	3225	-38.39	20240911	1981	0.30	20240911	3225	-38.39	20240911	1981	0.30	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
66	20241021	151358	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	3	2	0.15	129524767	65148	90.88	1985	1989	1984	2580	1391	1986	1988.16	0.00	0	2106	1990	1988	1986	1984	1982	1989	1985	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.79	0.00	0.00	3225	20240911	-38.33	1981	20240911	0.40	3225	-38.33	20240911	1981	0.40	20240911	3225	-38.33	20240911	1981	0.40	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
67	20241021	141400	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	3	2	0.15	96326544	48457	67.60	1985	1989	1984	2580	1391	1986	1987.88	0.00	0	2106	1990	1988	1986	1984	1982	1989	1985	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.59	0.00	0.00	3225	20240911	-38.33	1981	20240911	0.40	3225	-38.33	20240911	1981	0.40	20240911	3225	-38.33	20240911	1981	0.40	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
68	20241021	131357	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	3	2	0.15	65814463	33116	46.20	1985	1989	1984	2580	1391	1986	1987.39	0.00	0	1309	1990	1988	1986	1984	1982	1989	1985	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.40	0.00	0.00	3225	20240911	-38.33	1981	20240911	0.40	3225	-38.33	20240911	1981	0.40	20240911	3225	-38.33	20240911	1981	0.40	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
69	20241021	121355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	1	2	0.05	60707938	30547	42.61	1985	1989	1984	2580	1391	1986	1987.36	0.00	0	1309	1990	1988	1986	1984	1982	1989	1985	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.37	0.00	0.00	3225	20240911	-38.39	1981	20240911	0.30	3225	-38.39	20240911	1981	0.30	20240911	3225	-38.39	20240911	1981	0.30	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
70	20241021	111348	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	2	2	0.10	57055113	28708	40.05	1985	1989	1984	2580	1391	1986	1987.43	0.00	0	1290	1990	1988	1986	1984	1982	1989	1985	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.35	0.00	0.00	3225	20240911	-38.36	1981	20240911	0.35	3225	-38.36	20240911	1981	0.35	20240911	3225	-38.36	20240911	1981	0.35	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
71	20241021	101355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	1	2	0.05	17570772	8851	12.35	1985	1988	1984	2580	1391	1986	1985.17	0.00	0	1290	1990	1988	1986	1984	1982	1989	1985	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.11	0.00	0.00	3225	20240911	-38.39	1981	20240911	0.30	3225	-38.39	20240911	1981	0.30	20240911	3225	-38.39	20240911	1981	0.30	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
72	20241021	091352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	-2	5	-0.10	5928335	2987	4.17	1985	1988	1984	2580	1391	1986	1984.71	0.00	0	1290	1990	1988	1986	1984	1982	1989	1985	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.04	0.00	0.00	3225	20240911	-38.48	1981	20240911	0.15	3225	-38.48	20240911	1981	0.15	20240911	3225	-38.48	20240911	1981	0.15	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
73	20241018	161349	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	0	3	0.00	142378728	71682	113.97	1985	1988	1984	2580	1391	1986	1986.25	0.00	0	2506	1990	1987	1986	1983	1982	1988	1984	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.87	0.00	0.00	3225	20240911	-38.42	1981	20240911	0.25	3225	-38.42	20240911	1981	0.25	20240911	3225	-38.42	20240911	1981	0.25	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
74	20241018	151427	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	0	3	0.00	124933704	62898	100.00	1985	1988	1984	2580	1391	1986	1986.29	0.00	0	2956	1990	1987	1986	1983	1982	1988	1984	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.77	0.00	0.00	3225	20240911	-38.42	1981	20240911	0.25	3225	-38.42	20240911	1981	0.25	20240911	3225	-38.42	20240911	1981	0.25	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
75	20241018	141426	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	1	2	0.05	115967580	58384	92.83	1985	1988	1984	2580	1391	1986	1986.29	0.00	0	2956	1990	1987	1986	1983	1982	1988	1984	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.71	0.00	0.00	3225	20240911	-38.39	1981	20240911	0.30	3225	-38.39	20240911	1981	0.30	20240911	3225	-38.39	20240911	1981	0.30	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
76	20241018	131408	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	1	2	0.05	89192486	44908	71.40	1985	1988	1984	2580	1391	1986	1986.12	0.00	0	2956	1990	1987	1986	1983	1982	1988	1984	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.55	0.00	0.00	3225	20240911	-38.39	1981	20240911	0.30	3225	-38.39	20240911	1981	0.30	20240911	3225	-38.39	20240911	1981	0.30	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
77	20241018	121423	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	2	2	0.10	85756232	43179	68.65	1985	1988	1984	2580	1391	1986	1986.06	0.00	0	2956	1990	1987	1986	1983	1982	1988	1984	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.53	0.00	0.00	3225	20240911	-38.36	1981	20240911	0.35	3225	-38.36	20240911	1981	0.35	20240911	3225	-38.36	20240911	1981	0.35	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
78	20241018	111415	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	2	2	0.10	79884662	40224	63.95	1985	1988	1984	2580	1391	1986	1985.99	0.00	0	2956	1990	1987	1986	1983	1982	1988	1984	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.49	0.00	0.00	3225	20240911	-38.36	1981	20240911	0.35	3225	-38.36	20240911	1981	0.35	20240911	3225	-38.36	20240911	1981	0.35	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
79	20241018	101401	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	1	2	0.05	70955044	35729	56.81	1985	1988	1984	2580	1391	1986	1985.92	0.00	0	2956	1990	1987	1986	1983	1982	1988	1984	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.43	0.00	0.00	3225	20240911	-38.39	1981	20240911	0.30	3225	-38.39	20240911	1981	0.30	20240911	3225	-38.39	20240911	1981	0.30	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
80	20241018	091358	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	-2	5	-0.10	26346439	13278	21.11	1985	1985	1984	2580	1391	1986	1984.22	0.00	0	211	1990	1987	1986	1983	1982	1988	1984	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.16	0.00	0.00	3225	20240911	-38.48	1981	20240911	0.15	3225	-38.48	20240911	1981	0.15	20240911	3225	-38.48	20240911	1981	0.15	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
81	20241017	161353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	0	3	0.00	124949711	62896	57.93	1986	1989	1985	2580	1391	1986	1986.61	0.00	0	-7529	1992	1989	1986	1983	1980	1987	1981	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.77	0.00	0.00	3225	20240911	-38.42	1981	20240911	0.25	3225	-38.42	20240911	1981	0.25	20240911	3225	-38.42	20240911	1981	0.25	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
82	20241017	151359	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	0	3	0.00	119460407	60132	55.38	1986	1989	1985	2580	1391	1986	1986.64	0.00	0	-7079	1992	1989	1986	1983	1980	1987	1981	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.73	0.00	0.00	3225	20240911	-38.42	1981	20240911	0.25	3225	-38.42	20240911	1981	0.25	20240911	3225	-38.42	20240911	1981	0.25	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
83	20241017	141404	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	1	2	0.05	111537277	56143	51.71	1986	1989	1985	2580	1391	1986	1986.66	0.00	0	-7079	1992	1989	1986	1983	1980	1987	1981	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.68	0.00	0.00	3225	20240911	-38.39	1981	20240911	0.30	3225	-38.39	20240911	1981	0.30	20240911	3225	-38.39	20240911	1981	0.30	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
84	20241017	131357	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	1	2	0.05	107191745	53956	49.69	1986	1989	1985	2580	1391	1986	1986.65	0.00	0	-7079	1992	1989	1986	1983	1980	1987	1981	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.66	0.00	0.00	3225	20240911	-38.39	1981	20240911	0.30	3225	-38.39	20240911	1981	0.30	20240911	3225	-38.39	20240911	1981	0.30	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
85	20241017	121403	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	2	2	0.10	100678759	50678	46.67	1986	1989	1985	2580	1391	1986	1986.64	0.00	0	-7079	1992	1989	1986	1983	1980	1987	1981	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.62	0.00	0.00	3225	20240911	-38.36	1981	20240911	0.35	3225	-38.36	20240911	1981	0.35	20240911	3225	-38.36	20240911	1981	0.35	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
86	20241017	111401	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	2	2	0.10	98092455	49377	45.48	1986	1989	1985	2580	1391	1986	1986.60	0.00	0	-7079	1992	1989	1986	1983	1980	1987	1981	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.60	0.00	0.00	3225	20240911	-38.36	1981	20240911	0.35	3225	-38.36	20240911	1981	0.35	20240911	3225	-38.36	20240911	1981	0.35	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
87	20241017	101358	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	1	2	0.05	50459738	25416	23.41	1986	1988	1985	2580	1391	1986	1985.35	0.00	0	-7079	1992	1989	1986	1983	1980	1987	1981	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.31	0.00	0.00	3225	20240911	-38.39	1981	20240911	0.30	3225	-38.39	20240911	1981	0.30	20240911	3225	-38.39	20240911	1981	0.30	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
88	20241017	091349	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	0	3	0.00	16118546	8120	7.48	1986	1986	1985	2580	1391	1986	1985.04	0.00	0	-7604	1992	1989	1986	1983	1980	1987	1981	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.10	0.00	0.00	3225	20240911	-38.42	1981	20240911	0.25	3225	-38.42	20240911	1981	0.25	20240911	3225	-38.42	20240911	1981	0.25	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
89	20241016	161341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-1	5	-0.05	215663982	108522	470.53	1987	1989	1983	2580	1391	1987	1987.28	0.00	0	38003	1989	1987	1986	1984	1983	1988	1985	8	593	100	1390	1	1	8215000	163	0.00	0.00	12	1.32	0.00	0.00	3225	20240911	-38.42	1981	20240911	0.25	3225	-38.42	20240911	1981	0.25	20240911	3225	-38.42	20240911	1981	0.25	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
90	20241016	151350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	0	3	0.00	213365295	107365	465.51	1987	1989	1983	2580	1391	1987	1987.29	0.00	0	37360	1989	1987	1986	1984	1983	1988	1985	8	593	100	1390	1	1	8215000	163	0.00	0.00	12	1.31	0.00	0.00	3225	20240911	-38.39	1981	20240911	0.30	3225	-38.39	20240911	1981	0.30	20240911	3225	-38.39	20240911	1981	0.30	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
91	20241016	141353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	1	2	0.05	200633672	100958	437.73	1987	1989	1983	2580	1391	1987	1987.30	0.00	0	32367	1989	1987	1986	1984	1983	1988	1985	8	593	100	1390	1	1	8215000	163	0.00	0.00	12	1.23	0.00	0.00	3225	20240911	-38.36	1981	20240911	0.35	3225	-38.36	20240911	1981	0.35	20240911	3225	-38.36	20240911	1981	0.35	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
92	20241016	131345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	1	2	0.05	145368469	73154	317.18	1987	1989	1983	2580	1391	1987	1987.16	0.00	0	34984	1989	1987	1986	1984	1983	1988	1985	8	593	100	1390	1	1	8215000	163	0.00	0.00	12	0.89	0.00	0.00	3225	20240911	-38.36	1981	20240911	0.35	3225	-38.36	20240911	1981	0.35	20240911	3225	-38.36	20240911	1981	0.35	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
93	20241016	121345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	1	2	0.05	128894997	64863	281.23	1987	1989	1983	2580	1391	1987	1987.19	0.00	0	33388	1989	1987	1986	1984	1983	1988	1985	8	593	100	1390	1	1	8215000	163	0.00	0.00	12	0.79	0.00	0.00	3225	20240911	-38.36	1981	20240911	0.35	3225	-38.36	20240911	1981	0.35	20240911	3225	-38.36	20240911	1981	0.35	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
94	20241016	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	1	2	0.05	109216572	54958	238.28	1987	1989	1983	2580	1391	1987	1987.27	0.00	0	38151	1989	1987	1986	1984	1983	1988	1985	8	593	100	1390	1	1	8215000	163	0.00	0.00	12	0.67	0.00	0.00	3225	20240911	-38.36	1981	20240911	0.35	3225	-38.36	20240911	1981	0.35	20240911	3225	-38.36	20240911	1981	0.35	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
95	20241016	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	0	3	0.00	94825979	47715	206.88	1987	1989	1983	2580	1391	1987	1987.34	0.00	0	36155	1989	1987	1986	1984	1983	1988	1985	8	593	100	1390	1	1	8215000	163	0.00	0.00	12	0.58	0.00	0.00	3225	20240911	-38.39	1981	20240911	0.30	3225	-38.39	20240911	1981	0.30	20240911	3225	-38.39	20240911	1981	0.30	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
96	20241016	091347	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-2	5	-0.10	12708069	6404	27.77	1987	1987	1983	2580	1391	1987	1984.40	0.00	0	411	1989	1987	1986	1984	1983	1988	1985	8	593	100	1390	1	1	8215000	163	0.00	0.00	12	0.08	0.00	0.00	3225	20240911	-38.45	1981	20240911	0.20	3225	-38.45	20240911	1981	0.20	20240911	3225	-38.45	20240911	1981	0.20	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
97	20241015	161336	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	1	2	0.05	45748786	23039	26.63	1987	1988	1985	2580	1391	1986	1985.71	0.00	0	-71	1990	1988	1986	1984	1982	1988	1984	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.28	0.00	0.00	3225	20240911	-38.39	1981	20240911	0.30	3225	-38.39	20240911	1981	0.30	20240911	3225	-38.39	20240911	1981	0.30	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
98	20241015	151347	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	0	3	0.00	45601818	22965	26.54	1987	1988	1985	2580	1391	1986	1985.71	0.00	0	-71	1990	1988	1986	1984	1982	1988	1984	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.28	0.00	0.00	3225	20240911	-38.42	1981	20240911	0.25	3225	-38.42	20240911	1981	0.25	20240911	3225	-38.42	20240911	1981	0.25	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
99	20241015	141347	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	0	3	0.00	37495325	18883	21.82	1987	1988	1985	2580	1391	1986	1985.67	0.00	0	-71	1990	1988	1986	1984	1982	1988	1984	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.23	0.00	0.00	3225	20240911	-38.42	1981	20240911	0.25	3225	-38.42	20240911	1981	0.25	20240911	3225	-38.42	20240911	1981	0.25	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
100	20241015	131345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	2	2	0.10	30560406	15390	17.79	1987	1988	1985	2580	1391	1986	1985.73	0.00	0	-71	1990	1988	1986	1984	1982	1988	1984	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.19	0.00	0.00	3225	20240911	-38.36	1981	20240911	0.35	3225	-38.36	20240911	1981	0.35	20240911	3225	-38.36	20240911	1981	0.35	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
101	20241015	121347	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	0	3	0.00	13993076	7046	8.14	1987	1988	1985	2580	1391	1986	1985.96	0.00	0	-71	1990	1988	1986	1984	1982	1988	1984	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.09	0.00	0.00	3225	20240911	-38.42	1981	20240911	0.25	3225	-38.42	20240911	1981	0.25	20240911	3225	-38.42	20240911	1981	0.25	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
102	20241015	111350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	1	2	0.05	7509562	3781	4.37	1987	1988	1985	2580	1391	1986	1986.13	0.00	0	-71	1990	1988	1986	1984	1982	1988	1984	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.05	0.00	0.00	3225	20240911	-38.39	1981	20240911	0.30	3225	-38.39	20240911	1981	0.30	20240911	3225	-38.39	20240911	1981	0.30	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
103	20241015	101348	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	1	2	0.05	6065101	3054	3.53	1987	1988	1985	2580	1391	1986	1985.95	0.00	0	-71	1990	1988	1986	1984	1982	1988	1984	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.04	0.00	0.00	3225	20240911	-38.39	1981	20240911	0.30	3225	-38.39	20240911	1981	0.30	20240911	3225	-38.39	20240911	1981	0.30	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
104	20241015	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	1	2	0.05	2212198	1114	1.29	1987	1988	1985	2580	1391	1986	1985.82	0.00	0	-93	1990	1988	1986	1984	1982	1988	1984	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.01	0.00	0.00	3225	20240911	-38.39	1981	20240911	0.30	3225	-38.39	20240911	1981	0.30	20240911	3225	-38.39	20240911	1981	0.30	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
105	20241014	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	0	3	0.00	171795046	86522	243.74	1986	1988	1984	2580	1391	1986	1985.56	0.02	0	16951	1992	1989	1987	1984	1982	1988	1983	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	1.05	0.00	0.00	3225	20240911	-38.42	1981	20240911	0.25	3225	-38.42	20240911	1981	0.25	20240911	3225	-38.42	20240911	1981	0.25	20240911	0.00	N	482680	100	8 억		1931	N	N	0	N	00	N
106	20241014	151326	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	1	2	0.05	139761082	70400	198.32	1986	1988	1984	2580	1391	1986	1985.24	0.02	0	1729	1992	1989	1987	1984	1982	1988	1983	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.86	0.00	0.00	3225	20240911	-38.39	1981	20240911	0.30	3225	-38.39	20240911	1981	0.30	20240911	3225	-38.39	20240911	1981	0.30	20240911	0.00	N	482680	100	8 억		1931	N	N	0	N	00	N
107	20241014	141324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	1	2	0.05	129293086	65132	183.48	1986	1988	1984	2580	1391	1986	1985.09	0.02	0	-2974	1992	1989	1987	1984	1982	1988	1983	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.79	0.00	0.00	3225	20240911	-38.39	1981	20240911	0.30	3225	-38.39	20240911	1981	0.30	20240911	3225	-38.39	20240911	1981	0.30	20240911	0.00	N	482680	100	8 억		1931	N	N	0	N	00	N
108	20241014	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	1	2	0.05	105735149	53276	150.08	1986	1988	1984	2580	1391	1986	1984.67	0.02	0	-11649	1992	1989	1987	1984	1982	1988	1983	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.65	0.00	0.00	3225	20240911	-38.39	1981	20240911	0.30	3225	-38.39	20240911	1981	0.30	20240911	3225	-38.39	20240911	1981	0.30	20240911	0.00	N	482680	100	8 억		1931	N	N	0	N	00	N
109	20241014	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-1	5	-0.05	98804553	49787	140.25	1986	1988	1984	2580	1391	1986	1984.55	0.02	0	-11620	1992	1989	1987	1984	1982	1988	1983	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.61	0.00	0.00	3225	20240911	-38.45	1981	20240911	0.20	3225	-38.45	20240911	1981	0.20	20240911	3225	-38.45	20240911	1981	0.20	20240911	0.00	N	482680	100	8 억		1931	N	N	0	N	00	N
110	20241014	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	1	2	0.05	90948479	45829	129.10	1986	1988	1984	2580	1391	1986	1984.52	0.02	0	-11556	1992	1989	1987	1984	1982	1988	1983	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.56	0.00	0.00	3225	20240911	-38.39	1981	20240911	0.30	3225	-38.39	20240911	1981	0.30	20240911	3225	-38.39	20240911	1981	0.30	20240911	0.00	N	482680	100	8 억		1931	N	N	0	N	00	N
111	20241014	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	0	3	0.00	88377559	44535	125.46	1986	1988	1984	2580	1391	1986	1984.45	0.02	0	-11546	1992	1989	1987	1984	1982	1988	1983	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.54	0.00	0.00	3225	20240911	-38.42	1981	20240911	0.25	3225	-38.42	20240911	1981	0.25	20240911	3225	-38.42	20240911	1981	0.25	20240911	0.00	N	482680	100	8 억		1931	N	N	0	N	00	N
112	20241014	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-1	5	-0.05	28785554	14508	40.87	1986	1988	1984	2580	1391	1986	1984.12	0.02	0	-11455	1992	1989	1987	1984	1982	1988	1983	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.18	0.00	0.00	3225	20240911	-38.45	1981	20240911	0.20	3225	-38.45	20240911	1981	0.20	20240911	3225	-38.45	20240911	1981	0.20	20240911	0.00	N	482680	100	8 억		1931	N	N	0	N	00	N
113	20241011	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	0	3	0.00	69531295	34998	30.16	1986	1990	1985	2580	1391	1986	1986.72	0.03	0	9878	1995	1990	1987	1982	1979	1993	1985	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.43	0.00	0.00	3225	20240911	-38.42	1981	20240911	0.25	3225	-38.42	20240911	1981	0.25	20240911	3225	-38.42	20240911	1981	0.25	20240911	0.00	N	482680	100	8 억		2163	N	N	0	N	00	N
114	20241011	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	3	2	0.15	67095724	33772	29.10	1986	1990	1985	2580	1391	1986	1986.73	0.03	0	10065	1995	1990	1987	1982	1979	1993	1985	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.41	0.00	0.00	3225	20240911	-38.33	1981	20240911	0.40	3225	-38.33	20240911	1981	0.40	20240911	3225	-38.33	20240911	1981	0.40	20240911	0.00	N	482680	100	8 억		2163	N	N	0	N	00	N
115	20241011	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	3	2	0.15	55195687	27788	23.95	1986	1990	1985	2580	1391	1986	1986.31	0.03	0	5309	1995	1990	1987	1982	1979	1993	1985	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.34	0.00	0.00	3225	20240911	-38.33	1981	20240911	0.40	3225	-38.33	20240911	1981	0.40	20240911	3225	-38.33	20240911	1981	0.40	20240911	0.00	N	482680	100	8 억		2163	N	N	0	N	00	N
116	20241011	131316	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	2	2	0.10	44998951	22660	19.53	1986	1990	1985	2580	1391	1986	1985.83	0.03	0	609	1995	1990	1987	1982	1979	1993	1985	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.28	0.00	0.00	3225	20240911	-38.36	1981	20240911	0.35	3225	-38.36	20240911	1981	0.35	20240911	3225	-38.36	20240911	1981	0.35	20240911	0.00	N	482680	100	8 억		2163	N	N	0	N	00	N
117	20241011	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	2	2	0.10	41590662	20945	18.05	1986	1990	1985	2580	1391	1986	1985.71	0.03	0	109	1995	1990	1987	1982	1979	1993	1985	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.25	0.00	0.00	3225	20240911	-38.36	1981	20240911	0.35	3225	-38.36	20240911	1981	0.35	20240911	3225	-38.36	20240911	1981	0.35	20240911	0.00	N	482680	100	8 억		2163	N	N	0	N	00	N
118	20241011	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	3	2	0.15	41041873	20669	17.81	1986	1990	1985	2580	1391	1986	1985.67	0.03	0	109	1995	1990	1987	1982	1979	1993	1985	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.25	0.00	0.00	3225	20240911	-38.33	1981	20240911	0.40	3225	-38.33	20240911	1981	0.40	20240911	3225	-38.33	20240911	1981	0.40	20240911	0.00	N	482680	100	8 억		2163	N	N	0	N	00	N
119	20241011	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	1	2	0.05	34536656	17394	14.99	1986	1990	1985	2580	1391	1986	1985.55	0.03	0	109	1995	1990	1987	1982	1979	1993	1985	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.21	0.00	0.00	3225	20240911	-38.39	1981	20240911	0.30	3225	-38.39	20240911	1981	0.30	20240911	3225	-38.39	20240911	1981	0.30	20240911	0.00	N	482680	100	8 억		2163	N	N	0	N	00	N
120	20241011	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-1	5	-0.05	32082859	16159	13.93	1986	1989	1985	2580	1391	1986	1985.45	0.03	0	110	1995	1990	1987	1982	1979	1993	1985	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.20	0.00	0.00	3225	20240911	-38.45	1981	20240911	0.20	3225	-38.45	20240911	1981	0.20	20240911	3225	-38.45	20240911	1981	0.20	20240911	0.00	N	482680	100	8 억		2163	N	N	0	N	00	N
121	20241010	161342	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	0	3	0.00	230627082	116022	126.36	1985	1992	1984	2580	1391	1986	1987.79	0.05	0	-5269	1992	1988	1986	1982	1980	1988	1982	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	1.41	0.00	0.00	3225	20240911	-38.42	1981	20240911	0.25	3225	-38.42	20240911	1981	0.25	20240911	3225	-38.42	20240911	1981	0.25	20240911	0.00	N	482680	100	8 억		3931	N	N	0	N	00	N
122	20241010	151404	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	0	3	0.00	219793450	110567	120.42	1985	1992	1984	2580	1391	1986	1987.88	0.05	0	-4819	1992	1988	1986	1982	1980	1988	1982	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	1.35	0.00	0.00	3225	20240911	-38.42	1981	20240911	0.25	3225	-38.42	20240911	1981	0.25	20240911	3225	-38.42	20240911	1981	0.25	20240911	0.00	N	482680	100	8 억		3931	N	N	0	N	00	N
123	20241010	141357	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	2	2	0.10	192532919	96842	105.47	1985	1992	1984	2580	1391	1986	1988.11	0.05	0	-2837	1992	1988	1986	1982	1980	1988	1982	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	1.18	0.00	0.00	3225	20240911	-38.36	1981	20240911	0.35	3225	-38.36	20240911	1981	0.35	20240911	3225	-38.36	20240911	1981	0.35	20240911	0.00	N	482680	100	8 억		3931	N	N	0	N	00	N
124	20241010	131352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	0	3	0.00	192230744	96690	105.31	1985	1992	1984	2580	1391	1986	1988.11	0.05	0	-2837	1992	1988	1986	1982	1980	1988	1982	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	1.18	0.00	0.00	3225	20240911	-38.42	1981	20240911	0.25	3225	-38.42	20240911	1981	0.25	20240911	3225	-38.42	20240911	1981	0.25	20240911	0.00	N	482680	100	8 억		3931	N	N	0	N	00	N
125	20241010	121352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	4	2	0.20	163903014	82433	89.78	1985	1992	1984	2580	1391	1986	1988.32	0.05	0	10295	1992	1988	1986	1982	1980	1988	1982	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	1.00	0.00	0.00	3225	20240911	-38.29	1981	20240911	0.45	3225	-38.29	20240911	1981	0.45	20240911	3225	-38.29	20240911	1981	0.45	20240911	0.00	N	482680	100	8 억		3931	N	N	0	N	00	N
126	20241010	111351	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	4	2	0.20	161123284	81035	88.26	1985	1992	1984	2580	1391	1986	1988.32	0.05	0	10295	1992	1988	1986	1982	1980	1988	1982	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.99	0.00	0.00	3225	20240911	-38.29	1981	20240911	0.45	3225	-38.29	20240911	1981	0.45	20240911	3225	-38.29	20240911	1981	0.45	20240911	0.00	N	482680	100	8 억		3931	N	N	0	N	00	N
127	20241010	101348	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	3	2	0.15	123503556	62137	67.67	1985	1990	1984	2580	1391	1986	1987.60	0.05	0	1944	1992	1988	1986	1982	1980	1988	1982	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.76	0.00	0.00	3225	20240911	-38.33	1981	20240911	0.40	3225	-38.33	20240911	1981	0.40	20240911	3225	-38.33	20240911	1981	0.40	20240911	0.00	N	482680	100	8 억		3931	N	N	0	N	00	N
128	20241010	091354	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	3	2	0.15	67424799	33919	36.94	1985	1990	1984	2580	1391	1986	1987.82	0.05	0	-7612	1992	1988	1986	1982	1980	1988	1982	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.41	0.00	0.00	3225	20240911	-38.33	1981	20240911	0.40	3225	-38.33	20240911	1981	0.40	20240911	3225	-38.33	20240911	1981	0.40	20240911	0.00	N	482680	100	8 억		3931	N	N	0	N	00	N
129	20241008	161338	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-2	5	-0.10	182510360	91819	101.82	1987	1990	1984	2580	1392	1988	1987.72	0.00	0	16681	1992	1990	1987	1985	1982	1991	1986	8	592	100	1390	1	1	8215000	163	0.00	0.00	12	1.12	0.00	0.00	3225	20240911	-38.42	1981	20240911	0.25	3225	-38.42	20240911	1981	0.25	20240911	3225	-38.42	20240911	1981	0.25	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
130	20241008	151351	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	0	3	0.00	174530786	87802	97.37	1987	1990	1984	2580	1392	1988	1987.78	0.00	0	17131	1992	1990	1987	1985	1982	1991	1986	8	592	100	1390	1	1	8215000	163	0.00	0.00	12	1.07	0.00	0.00	3225	20240911	-38.36	1981	20240911	0.35	3225	-38.36	20240911	1981	0.35	20240911	3225	-38.36	20240911	1981	0.35	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
131	20241008	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	0	3	0.00	129639393	65221	72.32	1987	1990	1984	2580	1392	1988	1987.69	0.00	0	16575	1992	1990	1987	1985	1982	1991	1986	8	592	100	1390	1	1	8215000	163	0.00	0.00	12	0.79	0.00	0.00	3225	20240911	-38.36	1981	20240911	0.35	3225	-38.36	20240911	1981	0.35	20240911	3225	-38.36	20240911	1981	0.35	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
132	20241008	131344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	0	3	0.00	102344142	51491	57.10	1987	1990	1984	2580	1392	1988	1987.61	0.00	0	16575	1992	1990	1987	1985	1982	1991	1986	8	592	100	1390	1	1	8215000	163	0.00	0.00	12	0.63	0.00	0.00	3225	20240911	-38.36	1981	20240911	0.35	3225	-38.36	20240911	1981	0.35	20240911	3225	-38.36	20240911	1981	0.35	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
133	20241008	121344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	1	2	0.05	95349678	47973	53.20	1987	1990	1984	2580	1392	1988	1987.57	0.00	0	16575	1992	1990	1987	1985	1982	1991	1986	8	592	100	1390	1	1	8215000	163	0.00	0.00	12	0.58	0.00	0.00	3225	20240911	-38.33	1981	20240911	0.40	3225	-38.33	20240911	1981	0.40	20240911	3225	-38.33	20240911	1981	0.40	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
134	20241008	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	2	2	0.10	90950011	45760	50.74	1987	1990	1984	2580	1392	1988	1987.54	0.00	0	16575	1992	1990	1987	1985	1982	1991	1986	8	592	100	1390	1	1	8215000	163	0.00	0.00	12	0.56	0.00	0.00	3225	20240911	-38.29	1981	20240911	0.45	3225	-38.29	20240911	1981	0.45	20240911	3225	-38.29	20240911	1981	0.45	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
135	20241008	101344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	1	2	0.05	39719505	20000	22.18	1987	1989	1984	2580	1392	1988	1985.98	0.00	0	201	1992	1990	1987	1985	1982	1991	1986	8	592	100	1390	1	1	8215000	163	0.00	0.00	12	0.24	0.00	0.00	3225	20240911	-38.33	1981	20240911	0.40	3225	-38.33	20240911	1981	0.40	20240911	3225	-38.33	20240911	1981	0.40	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
136	20241008	091348	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-3	5	-0.15	26907195	13554	15.03	1987	1988	1984	2580	1392	1988	1985.18	0.00	0	282	1992	1990	1987	1985	1982	1991	1986	8	592	100	1390	1	1	8215000	163	0.00	0.00	12	0.16	0.00	0.00	3225	20240911	-38.45	1981	20240911	0.20	3225	-38.45	20240911	1981	0.20	20240911	3225	-38.45	20240911	1981	0.20	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
137	20241007	161404	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	0	3	0.00	178696906	89955	85.67	1987	1989	1984	2580	1392	1988	1986.51	0.00	0	403	1990	1988	1987	1985	1984	1990	1987	8	592	100	1390	1	1	8215000	163	0.00	0.00	12	1.10	0.00	0.00	3225	20240911	-38.36	1981	20240911	0.35	3225	-38.36	20240911	1981	0.35	20240911	3225	-38.36	20240911	1981	0.35	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
138	20241007	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-1	5	-0.05	176335162	88767	84.53	1987	1989	1984	2580	1392	1988	1986.49	0.00	0	403	1990	1988	1987	1985	1984	1990	1987	8	592	100	1390	1	1	8215000	163	0.00	0.00	12	1.08	0.00	0.00	3225	20240911	-38.39	1981	20240911	0.30	3225	-38.39	20240911	1981	0.30	20240911	3225	-38.39	20240911	1981	0.30	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
139	20241007	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	0	3	0.00	131285105	66104	62.95	1987	1988	1984	2580	1392	1988	1986.04	0.00	0	403	1990	1988	1987	1985	1984	1990	1987	8	592	100	1390	1	1	8215000	163	0.00	0.00	12	0.80	0.00	0.00	3225	20240911	-38.36	1981	20240911	0.35	3225	-38.36	20240911	1981	0.35	20240911	3225	-38.36	20240911	1981	0.35	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
140	20241007	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-1	5	-0.05	116763808	58797	55.99	1987	1988	1984	2580	1392	1988	1985.88	0.00	0	352	1990	1988	1987	1985	1984	1990	1987	8	592	100	1390	1	1	8215000	163	0.00	0.00	12	0.72	0.00	0.00	3225	20240911	-38.39	1981	20240911	0.30	3225	-38.39	20240911	1981	0.30	20240911	3225	-38.39	20240911	1981	0.30	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
141	20241007	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-1	5	-0.05	104908006	52830	50.31	1987	1988	1984	2580	1392	1988	1985.77	0.00	0	303	1990	1988	1987	1985	1984	1990	1987	8	592	100	1390	1	1	8215000	163	0.00	0.00	12	0.64	0.00	0.00	3225	20240911	-38.39	1981	20240911	0.30	3225	-38.39	20240911	1981	0.30	20240911	3225	-38.39	20240911	1981	0.30	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
142	20241007	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-1	5	-0.05	95757182	48226	45.93	1987	1987	1984	2580	1392	1988	1985.59	0.00	0	303	1990	1988	1987	1985	1984	1990	1987	8	592	100	1390	1	1	8215000	163	0.00	0.00	12	0.59	0.00	0.00	3225	20240911	-38.39	1981	20240911	0.30	3225	-38.39	20240911	1981	0.30	20240911	3225	-38.39	20240911	1981	0.30	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
143	20241007	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-3	5	-0.15	60832855	30648	29.19	1987	1987	1984	2580	1392	1988	1984.89	0.00	0	303	1990	1988	1987	1985	1984	1990	1987	8	592	100	1390	1	1	8215000	163	0.00	0.00	12	0.37	0.00	0.00	3225	20240911	-38.45	1981	20240911	0.20	3225	-38.45	20240911	1981	0.20	20240911	3225	-38.45	20240911	1981	0.20	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
144	20241007	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-3	5	-0.15	37944503	19118	18.21	1987	1987	1984	2580	1392	1988	1984.75	0.00	0	303	1990	1988	1987	1985	1984	1990	1987	8	592	100	1390	1	1	8215000	163	0.00	0.00	12	0.23	0.00	0.00	3225	20240911	-38.45	1981	20240911	0.20	3225	-38.45	20240911	1981	0.20	20240911	3225	-38.45	20240911	1981	0.20	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
145	20241004	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	1	2	0.05	208272854	104762	132.45	1987	1989	1986	2580	1391	1987	1988.06	0.00	0	-852	1991	1988	1986	1983	1981	1990	1985	8	593	100	1390	1	1	8215000	163	0.00	0.00	12	1.28	0.00	0.00	3225	20240911	-38.36	1981	20240911	0.35	3225	-38.36	20240911	1981	0.35	20240911	3225	-38.36	20240911	1981	0.35	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
146	20241004	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	1	2	0.05	203426534	102324	129.37	1987	1989	1986	2580	1391	1987	1988.06	0.00	0	-413	1991	1988	1986	1983	1981	1990	1985	8	593	100	1390	1	1	8215000	163	0.00	0.00	12	1.25	0.00	0.00	3225	20240911	-38.36	1981	20240911	0.35	3225	-38.36	20240911	1981	0.35	20240911	3225	-38.36	20240911	1981	0.35	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
147	20241004	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	2	2	0.10	190070926	95608	120.88	1987	1989	1986	2580	1391	1987	1988.02	0.00	0	-413	1991	1988	1986	1983	1981	1990	1985	8	593	100	1390	1	1	8215000	163	0.00	0.00	12	1.16	0.00	0.00	3225	20240911	-38.33	1981	20240911	0.40	3225	-38.33	20240911	1981	0.40	20240911	3225	-38.33	20240911	1981	0.40	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
148	20241004	131214	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	2	2	0.10	177920863	89499	113.16	1987	1989	1986	2580	1391	1987	1987.96	0.00	0	-413	1991	1988	1986	1983	1981	1990	1985	8	593	100	1390	1	1	8215000	163	0.00	0.00	12	1.09	0.00	0.00	3225	20240911	-38.33	1981	20240911	0.40	3225	-38.33	20240911	1981	0.40	20240911	3225	-38.33	20240911	1981	0.40	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
149	20241004	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	2	2	0.10	128125426	64462	81.50	1987	1989	1986	2580	1391	1987	1987.61	0.00	0	-413	1991	1988	1986	1983	1981	1990	1985	8	593	100	1390	1	1	8215000	163	0.00	0.00	12	0.78	0.00	0.00	3225	20240911	-38.33	1981	20240911	0.40	3225	-38.33	20240911	1981	0.40	20240911	3225	-38.33	20240911	1981	0.40	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
150	20241004	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	1	2	0.05	110079358	55386	70.03	1987	1989	1986	2580	1391	1987	1987.49	0.00	0	-288	1991	1988	1986	1983	1981	1990	1985	8	593	100	1390	1	1	8215000	163	0.00	0.00	12	0.67	0.00	0.00	3225	20240911	-38.36	1981	20240911	0.35	3225	-38.36	20240911	1981	0.35	20240911	3225	-38.36	20240911	1981	0.35	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
151	20241004	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	1	2	0.05	68456902	34449	43.55	1987	1989	1986	2580	1391	1987	1987.20	0.00	0	-288	1991	1988	1986	1983	1981	1990	1985	8	593	100	1390	1	1	8215000	163	0.00	0.00	12	0.42	0.00	0.00	3225	20240911	-38.36	1981	20240911	0.35	3225	-38.36	20240911	1981	0.35	20240911	3225	-38.36	20240911	1981	0.35	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
152	20241004	091209	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-1	5	-0.05	21802947	10973	13.87	1987	1989	1986	2580	1391	1987	1986.96	0.00	0	-975	1991	1988	1986	1983	1981	1990	1985	8	593	100	1390	1	1	8215000	163	0.00	0.00	12	0.13	0.00	0.00	3225	20240911	-38.42	1981	20240911	0.25	3225	-38.42	20240911	1981	0.25	20240911	3225	-38.42	20240911	1981	0.25	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
153	20241002	161152	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-1	5	-0.05	157090675	79094	85.67	1985	1989	1984	2580	1392	1988	1986.13	0.00	0	-73	1992	1990	1987	1985	1982	1991	1986	8	592	100	1390	1	1	8215000	163	0.00	0.00	12	0.96	0.00	0.00	3225	20240911	-38.39	1981	20240911	0.30	3225	-38.39	20240911	1981	0.30	20240911	3225	-38.39	20240911	1981	0.30	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
154	20241002	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	0	3	0.00	144933613	72976	79.05	1985	1989	1984	2580	1392	1988	1986.04	0.00	0	-64	1992	1990	1987	1985	1982	1991	1986	8	592	100	1390	1	1	8215000	163	0.00	0.00	12	0.89	0.00	0.00	3225	20240911	-38.36	1981	20240911	0.35	3225	-38.36	20240911	1981	0.35	20240911	3225	-38.36	20240911	1981	0.35	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
155	20241002	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-1	5	-0.05	103933349	52337	56.69	1985	1989	1984	2580	1392	1988	1985.85	0.00	0	133	1992	1990	1987	1985	1982	1991	1986	8	592	100	1390	1	1	8215000	163	0.00	0.00	12	0.64	0.00	0.00	3225	20240911	-38.39	1981	20240911	0.30	3225	-38.39	20240911	1981	0.30	20240911	3225	-38.39	20240911	1981	0.30	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
156	20241002	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-1	5	-0.05	99508491	50109	54.28	1985	1989	1984	2580	1392	1988	1985.84	0.00	0	133	1992	1990	1987	1985	1982	1991	1986	8	592	100	1390	1	1	8215000	163	0.00	0.00	12	0.61	0.00	0.00	3225	20240911	-38.39	1981	20240911	0.30	3225	-38.39	20240911	1981	0.30	20240911	3225	-38.39	20240911	1981	0.30	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
157	20241002	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	0	3	0.00	98379935	49541	53.66	1985	1989	1984	2580	1392	1988	1985.83	0.00	0	133	1992	1990	1987	1985	1982	1991	1986	8	592	100	1390	1	1	8215000	163	0.00	0.00	12	0.60	0.00	0.00	3225	20240911	-38.36	1981	20240911	0.35	3225	-38.36	20240911	1981	0.35	20240911	3225	-38.36	20240911	1981	0.35	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
158	20241002	111145	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	0	3	0.00	90318125	45482	49.27	1985	1989	1984	2580	1392	1988	1985.80	0.00	0	133	1992	1990	1987	1985	1982	1991	1986	8	592	100	1390	1	1	8215000	163	0.00	0.00	12	0.55	0.00	0.00	3225	20240911	-38.36	1981	20240911	0.35	3225	-38.36	20240911	1981	0.35	20240911	3225	-38.36	20240911	1981	0.35	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
159	20241002	101140	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-1	5	-0.05	50545063	25463	27.58	1985	1988	1984	2580	1392	1988	1985.04	0.00	0	-344	1992	1990	1987	1985	1982	1991	1986	8	592	100	1390	1	1	8215000	163	0.00	0.00	12	0.31	0.00	0.00	3225	20240911	-38.39	1981	20240911	0.30	3225	-38.39	20240911	1981	0.30	20240911	3225	-38.39	20240911	1981	0.30	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
160	20241002	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-3	5	-0.15	22851489	11516	12.47	1985	1988	1984	2580	1392	1988	1984.33	0.00	0	-681	1992	1990	1987	1985	1982	1991	1986	8	592	100	1390	1	1	8215000	163	0.00	0.00	12	0.14	0.00	0.00	3225	20240911	-38.45	1981	20240911	0.20	3225	-38.45	20240911	1981	0.20	20240911	3225	-38.45	20240911	1981	0.20	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N