KissMeData/451700/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	161434	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-9	5	-0.45	141827127	71737	476.21	1986	1986	1975	2575	1389	1984	1977.04	0.24	0	-126	1994	1989	1984	1979	1974	1986	1976	14	591	100	1460	1	1	14350000	283	39.50	1.02	12	0.50	50.00	1931.00	2040	20240910	-3.19	1868	20241113	5.73	2040	-3.19	20240910	1868	5.73	20241113	2040	-3.19	20240910	1868	5.73	20241113	0.00	N	451700	100	14 억		33816	N	N	0	N	00	N
3	20241129	151451	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	-6	5	-0.30	130941773	66227	439.64	1986	1986	1975	2575	1389	1984	1977.17	0.24	0	-126	1994	1989	1984	1979	1974	1986	1976	14	591	100	1460	1	1	14350000	284	39.56	1.02	12	0.46	50.00	1931.00	2040	20240910	-3.04	1868	20241113	5.89	2040	-3.04	20240910	1868	5.89	20241113	2040	-3.04	20240910	1868	5.89	20241113	0.00	N	451700	100	14 억		33816	N	N	0	N	00	N
4	20241129	141454	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-9	5	-0.45	103804891	52504	348.54	1986	1986	1975	2575	1389	1984	1977.09	0.24	0	-217	1994	1989	1984	1979	1974	1986	1976	14	591	100	1460	1	1	14350000	283	39.50	1.02	12	0.37	50.00	1931.00	2040	20240910	-3.19	1868	20241113	5.73	2040	-3.19	20240910	1868	5.73	20241113	2040	-3.19	20240910	1868	5.73	20241113	0.00	N	451700	100	14 억		33816	N	N	0	N	00	N
5	20241129	131449	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-4	5	-0.20	33035451	16697	110.84	1986	1986	1975	2575	1389	1984	1978.53	0.24	0	-181	1994	1989	1984	1979	1974	1986	1976	14	591	100	1460	1	1	14350000	284	39.60	1.03	12	0.12	50.00	1931.00	2040	20240910	-2.94	1868	20241113	6.00	2040	-2.94	20240910	1868	6.00	20241113	2040	-2.94	20240910	1868	6.00	20241113	0.00	N	451700	100	14 억		33816	N	N	0	N	00	N
6	20241129	121451	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	-6	5	-0.30	29520899	14921	99.05	1986	1986	1975	2575	1389	1984	1978.48	0.24	0	-160	1994	1989	1984	1979	1974	1986	1976	14	591	100	1460	1	1	14350000	284	39.56	1.02	12	0.10	50.00	1931.00	2040	20240910	-3.04	1868	20241113	5.89	2040	-3.04	20240910	1868	5.89	20241113	2040	-3.04	20240910	1868	5.89	20241113	0.00	N	451700	100	14 억		33816	N	N	0	N	00	N
7	20241129	111453	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	-2	5	-0.10	27506406	13903	92.29	1986	1986	1975	2575	1389	1984	1978.45	0.24	0	-160	1994	1989	1984	1979	1974	1986	1976	14	591	100	1460	1	1	14350000	284	39.64	1.03	12	0.10	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	2040	-2.84	20240910	1868	6.10	20241113	2040	-2.84	20240910	1868	6.10	20241113	0.00	N	451700	100	14 억		33816	N	N	0	N	00	N
8	20241129	101444	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	-6	5	-0.30	25059407	12667	84.09	1986	1986	1975	2575	1389	1984	1978.32	0.24	0	-140	1994	1989	1984	1979	1974	1986	1976	14	591	100	1460	1	1	14350000	284	39.56	1.02	12	0.09	50.00	1931.00	2040	20240910	-3.04	1868	20241113	5.89	2040	-3.04	20240910	1868	5.89	20241113	2040	-3.04	20240910	1868	5.89	20241113	0.00	N	451700	100	14 억		33816	N	N	0	N	00	N
9	20241129	091449	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	2	2	0.10	9930	5	0.03	1986	1986	1986	2575	1389	1984	1986.00	0.24	0	5	1994	1989	1984	1979	1974	1986	1976	14	591	100	1460	1	1	14350000	285	39.72	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.65	1868	20241113	6.32	2040	-2.65	20240910	1868	6.32	20241113	2040	-2.65	20240910	1868	6.32	20241113	0.00	N	451700	100	14 억		33816	N	N	0	N	00	N
10	20241128	161429	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	3	2	0.15	29846101	15064	67.88	1989	1989	1979	2575	1387	1981	1981.29	0.24	0	3029	1987	1984	1981	1978	1975	1982	1976	14	594	100	1460	1	1	14350000	285	39.68	1.03	12	0.10	50.00	1931.00	2040	20240910	-2.75	1868	20241113	6.21	2040	-2.75	20240910	1868	6.21	20241113	2040	-2.75	20240910	1868	6.21	20241113	0.00	N	451700	100	14 억		33792	N	N	0	N	00	N
11	20241128	151457	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	0	3	0.00	29506987	14893	67.11	1989	1989	1979	2575	1387	1981	1981.27	0.24	0	2909	1987	1984	1981	1978	1975	1982	1976	14	594	100	1460	1	1	14350000	284	39.62	1.03	12	0.10	50.00	1931.00	2040	20240910	-2.89	1868	20241113	6.05	2040	-2.89	20240910	1868	6.05	20241113	2040	-2.89	20240910	1868	6.05	20241113	0.00	N	451700	100	14 억		33792	N	N	0	N	00	N
12	20241128	141455	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	0	3	0.00	26282580	13266	59.78	1989	1989	1979	2575	1387	1981	1981.20	0.24	0	2390	1987	1984	1981	1978	1975	1982	1976	14	594	100	1460	1	1	14350000	284	39.62	1.03	12	0.09	50.00	1931.00	2040	20240910	-2.89	1868	20241113	6.05	2040	-2.89	20240910	1868	6.05	20241113	2040	-2.89	20240910	1868	6.05	20241113	0.00	N	451700	100	14 억		33792	N	N	0	N	00	N
13	20241128	131452	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	3	2	0.15	22474554	11345	51.12	1989	1989	1979	2575	1387	1981	1981.01	0.24	0	1769	1987	1984	1981	1978	1975	1982	1976	14	594	100	1460	1	1	14350000	285	39.68	1.03	12	0.08	50.00	1931.00	2040	20240910	-2.75	1868	20241113	6.21	2040	-2.75	20240910	1868	6.21	20241113	2040	-2.75	20240910	1868	6.21	20241113	0.00	N	451700	100	14 억		33792	N	N	0	N	00	N
14	20241128	121450	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	0	3	0.00	19109543	9647	43.47	1989	1989	1979	2575	1387	1981	1980.88	0.24	0	1199	1987	1984	1981	1978	1975	1982	1976	14	594	100	1460	1	1	14350000	284	39.62	1.03	12	0.07	50.00	1931.00	2040	20240910	-2.89	1868	20241113	6.05	2040	-2.89	20240910	1868	6.05	20241113	2040	-2.89	20240910	1868	6.05	20241113	0.00	N	451700	100	14 억		33792	N	N	0	N	00	N
15	20241128	111454	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	0	3	0.00	12781714	6453	29.08	1989	1989	1979	2575	1387	1981	1980.74	0.24	0	600	1987	1984	1981	1978	1975	1982	1976	14	594	100	1460	1	1	14350000	284	39.62	1.03	12	0.04	50.00	1931.00	2040	20240910	-2.89	1868	20241113	6.05	2040	-2.89	20240910	1868	6.05	20241113	2040	-2.89	20240910	1868	6.05	20241113	0.00	N	451700	100	14 억		33792	N	N	0	N	00	N
16	20241128	101450	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	4	2	0.20	4725319	2386	10.75	1989	1989	1980	2575	1387	1981	1980.44	0.24	0	29	1987	1984	1981	1978	1975	1982	1976	14	594	100	1460	1	1	14350000	285	39.70	1.03	12	0.02	50.00	1931.00	2040	20240910	-2.70	1868	20241113	6.26	2040	-2.70	20240910	1868	6.26	20241113	2040	-2.70	20240910	1868	6.26	20241113	0.00	N	451700	100	14 억		33792	N	N	0	N	00	N
17	20241128	091449	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	6	2	0.30	3971932	2006	9.04	1989	1989	1980	2575	1387	1981	1980.03	0.24	0	29	1987	1984	1981	1978	1975	1982	1976	14	594	100	1460	1	1	14350000	285	39.74	1.03	12	0.01	50.00	1931.00	2040	20240910	-2.60	1868	20241113	6.37	2040	-2.60	20240910	1868	6.37	20241113	2040	-2.60	20240910	1868	6.37	20241113	0.00	N	451700	100	14 억		33792	N	N	0	N	00	N
18	20241127	161412	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	-3	5	-0.15	43955707	22193	135.15	1984	1984	1978	2575	1389	1984	1980.61	0.24	0	-1471	1995	1989	1982	1976	1969	1986	1973	14	591	100	1460	1	1	14350000	284	39.62	1.03	12	0.15	50.00	1931.00	2040	20240910	-2.89	1868	20241113	6.05	2040	-2.89	20240910	1868	6.05	20241113	2040	-2.89	20240910	1868	6.05	20241113	0.00	N	451700	100	14 억		33768	N	N	0	N	00	N
19	20241127	151440	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-4	5	-0.20	41790551	21100	128.49	1984	1984	1978	2575	1389	1984	1980.59	0.24	0	-1465	1995	1989	1982	1976	1969	1986	1973	14	591	100	1460	1	1	14350000	284	39.60	1.03	12	0.15	50.00	1931.00	2040	20240910	-2.94	1868	20241113	6.00	2040	-2.94	20240910	1868	6.00	20241113	2040	-2.94	20240910	1868	6.00	20241113	0.00	N	451700	100	14 억		33768	N	N	0	N	00	N
20	20241127	141433	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-4	5	-0.20	34002105	17167	104.54	1984	1984	1978	2575	1389	1984	1980.67	0.24	0	-1285	1995	1989	1982	1976	1969	1986	1973	14	591	100	1460	1	1	14350000	284	39.60	1.03	12	0.12	50.00	1931.00	2040	20240910	-2.94	1868	20241113	6.00	2040	-2.94	20240910	1868	6.00	20241113	2040	-2.94	20240910	1868	6.00	20241113	0.00	N	451700	100	14 억		33768	N	N	0	N	00	N
21	20241127	131432	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-4	5	-0.20	23229817	11728	71.42	1984	1984	1978	2575	1389	1984	1980.71	0.24	0	-1001	1995	1989	1982	1976	1969	1986	1973	14	591	100	1460	1	1	14350000	284	39.60	1.03	12	0.08	50.00	1931.00	2040	20240910	-2.94	1868	20241113	6.00	2040	-2.94	20240910	1868	6.00	20241113	2040	-2.94	20240910	1868	6.00	20241113	0.00	N	451700	100	14 억		33768	N	N	0	N	00	N
22	20241127	121447	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-4	5	-0.20	17641745	8906	54.24	1984	1984	1978	2575	1389	1984	1980.88	0.24	0	-712	1995	1989	1982	1976	1969	1986	1973	14	591	100	1460	1	1	14350000	284	39.60	1.03	12	0.06	50.00	1931.00	2040	20240910	-2.94	1868	20241113	6.00	2040	-2.94	20240910	1868	6.00	20241113	2040	-2.94	20240910	1868	6.00	20241113	0.00	N	451700	100	14 억		33768	N	N	0	N	00	N
23	20241127	111438	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	-2	5	-0.10	7185233	3627	22.09	1984	1984	1978	2575	1389	1984	1981.04	0.24	0	-408	1995	1989	1982	1976	1969	1986	1973	14	591	100	1460	1	1	14350000	284	39.64	1.03	12	0.03	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	2040	-2.84	20240910	1868	6.10	20241113	2040	-2.84	20240910	1868	6.10	20241113	0.00	N	451700	100	14 억		33768	N	N	0	N	00	N
24	20241127	101441	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	0	3	0.00	4383474	2212	13.47	1984	1984	1978	2575	1389	1984	1981.68	0.24	0	-122	1995	1989	1982	1976	1969	1986	1973	14	591	100	1460	1	1	14350000	285	39.68	1.03	12	0.02	50.00	1931.00	2040	20240910	-2.75	1868	20241113	6.21	2040	-2.75	20240910	1868	6.21	20241113	2040	-2.75	20240910	1868	6.21	20241113	0.00	N	451700	100	14 억		33768	N	N	0	N	00	N
25	20241127	091437	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	-1	5	-0.05	2110975	1064	6.48	1984	1984	1983	2575	1389	1984	1984.00	0.24	0	4	1995	1989	1982	1976	1969	1986	1973	14	591	100	1460	1	1	14350000	285	39.66	1.03	12	0.01	50.00	1931.00	2040	20240910	-2.79	1868	20241113	6.16	2040	-2.79	20240910	1868	6.16	20241113	2040	-2.79	20240910	1868	6.16	20241113	0.00	N	451700	100	14 억		33768	N	N	0	N	00	N
26	20241126	161413	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	5	2	0.25	32474533	16421	135.43	1988	1988	1975	2570	1386	1979	1977.62	0.24	0	-184	1982	1980	1978	1976	1974	1979	1975	14	591	100	1460	1	1	14350000	285	39.68	1.03	12	0.11	50.00	1931.00	2040	20240910	-2.75	1868	20241113	6.21	2040	-2.75	20240910	1868	6.21	20241113	2040	-2.75	20240910	1868	6.21	20241113	0.00	N	451700	100	14 억		33957	N	N	0	N	00	N
27	20241126	151430	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	5	2	0.25	32474533	16421	135.43	1988	1988	1975	2570	1386	1979	1977.62	0.24	0	-184	1982	1980	1978	1976	1974	1979	1975	14	591	100	1460	1	1	14350000	285	39.68	1.03	12	0.11	50.00	1931.00	2040	20240910	-2.75	1868	20241113	6.21	2040	-2.75	20240910	1868	6.21	20241113	2040	-2.75	20240910	1868	6.21	20241113	0.00	N	451700	100	14 억		33957	N	N	0	N	00	N
28	20241126	141432	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	7	2	0.35	32341849	16354	134.88	1988	1988	1975	2570	1386	1979	1977.61	0.24	0	-184	1982	1980	1978	1976	1974	1979	1975	14	591	100	1460	1	1	14350000	285	39.72	1.03	12	0.11	50.00	1931.00	2040	20240910	-2.65	1868	20241113	6.32	2040	-2.65	20240910	1868	6.32	20241113	2040	-2.65	20240910	1868	6.32	20241113	0.00	N	451700	100	14 억		33957	N	N	0	N	00	N
29	20241126	131426	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	7	2	0.35	32341849	16354	134.88	1988	1988	1975	2570	1386	1979	1977.61	0.24	0	-184	1982	1980	1978	1976	1974	1979	1975	14	591	100	1460	1	1	14350000	285	39.72	1.03	12	0.11	50.00	1931.00	2040	20240910	-2.65	1868	20241113	6.32	2040	-2.65	20240910	1868	6.32	20241113	2040	-2.65	20240910	1868	6.32	20241113	0.00	N	451700	100	14 억		33957	N	N	0	N	00	N
30	20241126	121434	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	-1	5	-0.05	32331919	16349	134.84	1988	1988	1975	2570	1386	1979	1977.61	0.24	0	-184	1982	1980	1978	1976	1974	1979	1975	14	591	100	1460	1	1	14350000	284	39.56	1.02	12	0.11	50.00	1931.00	2040	20240910	-3.04	1868	20241113	5.89	2040	-3.04	20240910	1868	5.89	20241113	2040	-3.04	20240910	1868	5.89	20241113	0.00	N	451700	100	14 억		33957	N	N	0	N	00	N
31	20241126	111437	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	-1	5	-0.05	25875727	13085	107.92	1988	1988	1975	2570	1386	1979	1977.51	0.24	0	-184	1982	1980	1978	1976	1974	1979	1975	14	591	100	1460	1	1	14350000	284	39.56	1.02	12	0.09	50.00	1931.00	2040	20240910	-3.04	1868	20241113	5.89	2040	-3.04	20240910	1868	5.89	20241113	2040	-3.04	20240910	1868	5.89	20241113	0.00	N	451700	100	14 억		33957	N	N	0	N	00	N
32	20241126	101450	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	-2	5	-0.10	20230765	10231	84.38	1988	1988	1975	2570	1386	1979	1977.40	0.24	0	-184	1982	1980	1978	1976	1974	1979	1975	14	591	100	1460	1	1	14350000	284	39.54	1.02	12	0.07	50.00	1931.00	2040	20240910	-3.09	1868	20241113	5.84	2040	-3.09	20240910	1868	5.84	20241113	2040	-3.09	20240910	1868	5.84	20241113	0.00	N	451700	100	14 억		33957	N	N	0	N	00	N
33	20241126	091436	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	9	2	0.45	9940	5	0.04	1988	1988	1988	2570	1386	1979	1988.00	0.24	0	5	1982	1980	1978	1976	1974	1979	1975	14	591	100	1460	1	1	14350000	285	39.76	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.55	1868	20241113	6.42	2040	-2.55	20240910	1868	6.42	20241113	2040	-2.55	20240910	1868	6.42	20241113	0.00	N	451700	100	14 억		33957	N	N	0	N	00	N
34	20241125	161357	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	0	3	0.00	23982131	12125	34.44	1980	1980	1976	2570	1386	1979	1977.91	0.24	0	-201	1988	1983	1979	1974	1970	1981	1972	14	591	100	1460	1	1	14350000	284	39.58	1.02	12	0.08	50.00	1931.00	2040	20240910	-2.99	1868	20241113	5.94	2040	-2.99	20240910	1868	5.94	20241113	2040	-2.99	20240910	1868	5.94	20241113	0.00	N	451700	100	14 억		34163	N	N	0	N	00	N
35	20241125	151427	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	0	3	0.00	23883181	12075	34.30	1980	1980	1976	2570	1386	1979	1977.90	0.24	0	-201	1988	1983	1979	1974	1970	1981	1972	14	591	100	1460	1	1	14350000	284	39.58	1.02	12	0.08	50.00	1931.00	2040	20240910	-2.99	1868	20241113	5.94	2040	-2.99	20240910	1868	5.94	20241113	2040	-2.99	20240910	1868	5.94	20241113	0.00	N	451700	100	14 억		34163	N	N	0	N	00	N
36	20241125	141421	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	-2	5	-0.10	22777474	11516	32.71	1980	1980	1976	2570	1386	1979	1977.90	0.24	0	-201	1988	1983	1979	1974	1970	1981	1972	14	591	100	1460	1	1	14350000	284	39.54	1.02	12	0.08	50.00	1931.00	2040	20240910	-3.09	1868	20241113	5.84	2040	-3.09	20240910	1868	5.84	20241113	2040	-3.09	20240910	1868	5.84	20241113	0.00	N	451700	100	14 억		34163	N	N	0	N	00	N
37	20241125	131410	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	-2	5	-0.10	11643176	5884	16.71	1980	1980	1977	2570	1386	1979	1978.79	0.24	0	-25	1988	1983	1979	1974	1970	1981	1972	14	591	100	1460	1	1	14350000	284	39.54	1.02	12	0.04	50.00	1931.00	2040	20240910	-3.09	1868	20241113	5.84	2040	-3.09	20240910	1868	5.84	20241113	2040	-3.09	20240910	1868	5.84	20241113	0.00	N	451700	100	14 억		34163	N	N	0	N	00	N
38	20241125	121428	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	0	3	0.00	7989831	4037	11.47	1980	1980	1978	2570	1386	1979	1979.15	0.24	0	46	1988	1983	1979	1974	1970	1981	1972	14	591	100	1460	1	1	14350000	284	39.58	1.02	12	0.03	50.00	1931.00	2040	20240910	-2.99	1868	20241113	5.94	2040	-2.99	20240910	1868	5.94	20241113	2040	-2.99	20240910	1868	5.94	20241113	0.00	N	451700	100	14 억		34163	N	N	0	N	00	N
39	20241125	111422	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	-1	5	-0.05	7791931	3937	11.18	1980	1980	1978	2570	1386	1979	1979.15	0.24	0	46	1988	1983	1979	1974	1970	1981	1972	14	591	100	1460	1	1	14350000	284	39.56	1.02	12	0.03	50.00	1931.00	2040	20240910	-3.04	1868	20241113	5.89	2040	-3.04	20240910	1868	5.89	20241113	2040	-3.04	20240910	1868	5.89	20241113	0.00	N	451700	100	14 억		34163	N	N	0	N	00	N
40	20241125	101406	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	0	3	0.00	7726627	3904	11.09	1980	1980	1979	2570	1386	1979	1979.16	0.24	0	49	1988	1983	1979	1974	1970	1981	1972	14	591	100	1460	1	1	14350000	284	39.58	1.02	12	0.03	50.00	1931.00	2040	20240910	-2.99	1868	20241113	5.94	2040	-2.99	20240910	1868	5.94	20241113	2040	-2.99	20240910	1868	5.94	20241113	0.00	N	451700	100	14 억		34163	N	N	0	N	00	N
41	20241125	091404	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	1	2	0.05	59400	30	0.09	1980	1980	1980	2570	1386	1979	1980.00	0.24	0	5	1988	1983	1979	1974	1970	1981	1972	14	591	100	1460	1	1	14350000	284	39.60	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.94	1868	20241113	6.00	2040	-2.94	20240910	1868	6.00	20241113	2040	-2.94	20240910	1868	6.00	20241113	0.00	N	451700	100	14 억		34163	N	N	0	N	00	N
42	20241122	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	-4	5	-0.20	69669913	35208	49.02	1983	1984	1975	2575	1389	1983	1978.81	0.24	0	1396	1991	1987	1983	1979	1975	1985	1977	14	592	100	1460	1	1	14350000	284	39.58	1.02	12	0.25	50.00	1931.00	2040	20240910	-2.99	1868	20241113	5.94	2040	-2.99	20240910	1868	5.94	20241113	2040	-2.99	20240910	1868	5.94	20241113	0.00	N	451700	100	14 억		34772	N	N	0	N	00	N
43	20241122	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	-2	5	-0.10	69279944	35011	48.75	1983	1984	1975	2575	1389	1983	1978.81	0.24	0	1487	1991	1987	1983	1979	1975	1985	1977	14	592	100	1460	1	1	14350000	284	39.62	1.03	12	0.24	50.00	1931.00	2040	20240910	-2.89	1868	20241113	6.05	2040	-2.89	20240910	1868	6.05	20241113	2040	-2.89	20240910	1868	6.05	20241113	0.00	N	451700	100	14 억		34772	N	N	0	N	00	N
44	20241122	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	-1	5	-0.05	68473419	34604	48.18	1983	1984	1975	2575	1389	1983	1978.77	0.24	0	1100	1991	1987	1983	1979	1975	1985	1977	14	592	100	1460	1	1	14350000	284	39.64	1.03	12	0.24	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	2040	-2.84	20240910	1868	6.10	20241113	2040	-2.84	20240910	1868	6.10	20241113	0.00	N	451700	100	14 억		34772	N	N	0	N	00	N
45	20241122	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	-1	5	-0.05	67581525	34154	47.56	1983	1984	1975	2575	1389	1983	1978.73	0.24	0	713	1991	1987	1983	1979	1975	1985	1977	14	592	100	1460	1	1	14350000	284	39.64	1.03	12	0.24	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	2040	-2.84	20240910	1868	6.10	20241113	2040	-2.84	20240910	1868	6.10	20241113	0.00	N	451700	100	14 억		34772	N	N	0	N	00	N
46	20241122	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	0	3	0.00	56450522	28528	39.72	1983	1984	1975	2575	1389	1983	1978.78	0.24	0	434	1991	1987	1983	1979	1975	1985	1977	14	592	100	1460	1	1	14350000	285	39.66	1.03	12	0.20	50.00	1931.00	2040	20240910	-2.79	1868	20241113	6.16	2040	-2.79	20240910	1868	6.16	20241113	2040	-2.79	20240910	1868	6.16	20241113	0.00	N	451700	100	14 억		34772	N	N	0	N	00	N
47	20241122	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	0	3	0.00	55655339	28127	39.16	1983	1984	1975	2575	1389	1983	1978.72	0.24	0	41	1991	1987	1983	1979	1975	1985	1977	14	592	100	1460	1	1	14350000	285	39.66	1.03	12	0.20	50.00	1931.00	2040	20240910	-2.79	1868	20241113	6.16	2040	-2.79	20240910	1868	6.16	20241113	2040	-2.79	20240910	1868	6.16	20241113	0.00	N	451700	100	14 억		34772	N	N	0	N	00	N
48	20241122	101318	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-3	5	-0.15	54596479	27593	38.42	1983	1984	1975	2575	1389	1983	1978.64	0.24	0	-333	1991	1987	1983	1979	1975	1985	1977	14	592	100	1460	1	1	14350000	284	39.60	1.03	12	0.19	50.00	1931.00	2040	20240910	-2.94	1868	20241113	6.00	2040	-2.94	20240910	1868	6.00	20241113	2040	-2.94	20240910	1868	6.00	20241113	0.00	N	451700	100	14 억		34772	N	N	0	N	00	N
49	20241122	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	0	3	0.00	1027194	518	0.72	1983	1983	1983	2575	1389	1983	1983.00	0.24	0	5	1991	1987	1983	1979	1975	1985	1977	14	592	100	1460	1	1	14350000	285	39.66	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.79	1868	20241113	6.16	2040	-2.79	20240910	1868	6.16	20241113	2040	-2.79	20240910	1868	6.16	20241113	0.00	N	451700	100	14 억		34772	N	N	0	N	00	N
50	20241121	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	2	2	0.10	142203536	71820	36.93	1987	1987	1979	2575	1387	1981	1980.00	0.25	0	1313	2005	1993	1985	1973	1965	1989	1969	14	594	100	1460	1	1	14350000	285	39.66	1.03	12	0.50	50.00	1931.00	2040	20240910	-2.79	1868	20241113	6.16	2040	-2.79	20240910	1868	6.16	20241113	2040	-2.79	20240910	1868	6.16	20241113	0.00	N	451700	100	14 억		35464	N	N	0	N	00	N
51	20241121	151321	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-1	5	-0.05	142120250	71778	36.91	1987	1987	1979	2575	1387	1981	1980.00	0.25	0	1273	2005	1993	1985	1973	1965	1989	1969	14	594	100	1460	1	1	14350000	284	39.60	1.03	12	0.50	50.00	1931.00	2040	20240910	-2.94	1868	20241113	6.00	2040	-2.94	20240910	1868	6.00	20241113	2040	-2.94	20240910	1868	6.00	20241113	0.00	N	451700	100	14 억		35464	N	N	0	N	00	N
52	20241121	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	2	2	0.10	129579857	65445	33.66	1987	1987	1979	2575	1387	1981	1979.98	0.25	0	1026	2005	1993	1985	1973	1965	1989	1969	14	594	100	1460	1	1	14350000	285	39.66	1.03	12	0.46	50.00	1931.00	2040	20240910	-2.79	1868	20241113	6.16	2040	-2.79	20240910	1868	6.16	20241113	2040	-2.79	20240910	1868	6.16	20241113	0.00	N	451700	100	14 억		35464	N	N	0	N	00	N
53	20241121	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	1	2	0.05	116733858	58958	30.32	1987	1987	1979	2575	1387	1981	1979.95	0.25	0	672	2005	1993	1985	1973	1965	1989	1969	14	594	100	1460	1	1	14350000	284	39.64	1.03	12	0.41	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	2040	-2.84	20240910	1868	6.10	20241113	2040	-2.84	20240910	1868	6.10	20241113	0.00	N	451700	100	14 억		35464	N	N	0	N	00	N
54	20241121	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-1	5	-0.05	76318386	38538	19.82	1987	1987	1979	2575	1387	1981	1980.34	0.25	0	512	2005	1993	1985	1973	1965	1989	1969	14	594	100	1460	1	1	14350000	284	39.60	1.03	12	0.27	50.00	1931.00	2040	20240910	-2.94	1868	20241113	6.00	2040	-2.94	20240910	1868	6.00	20241113	2040	-2.94	20240910	1868	6.00	20241113	0.00	N	451700	100	14 억		35464	N	N	0	N	00	N
55	20241121	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	1	2	0.05	46693889	23575	12.12	1987	1987	1980	2575	1387	1981	1980.65	0.25	0	313	2005	1993	1985	1973	1965	1989	1969	14	594	100	1460	1	1	14350000	284	39.64	1.03	12	0.16	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	2040	-2.84	20240910	1868	6.10	20241113	2040	-2.84	20240910	1868	6.10	20241113	0.00	N	451700	100	14 억		35464	N	N	0	N	00	N
56	20241121	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	3	2	0.15	21752332	10981	5.65	1987	1987	1980	2575	1387	1981	1980.91	0.25	0	3	2005	1993	1985	1973	1965	1989	1969	14	594	100	1460	1	1	14350000	285	39.68	1.03	12	0.08	50.00	1931.00	2040	20240910	-2.75	1868	20241113	6.21	2040	-2.75	20240910	1868	6.21	20241113	2040	-2.75	20240910	1868	6.21	20241113	0.00	N	451700	100	14 억		35464	N	N	0	N	00	N
57	20241121	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	6	2	0.30	9935	5	0.00	1987	1987	1987	2575	1387	1981	1987.00	0.25	0	5	2005	1993	1985	1973	1965	1989	1969	14	594	100	1460	1	1	14350000	285	39.74	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.60	1868	20241113	6.37	2040	-2.60	20240910	1868	6.37	20241113	2040	-2.60	20240910	1868	6.37	20241113	0.00	N	451700	100	14 억		35464	N	N	0	N	00	N
58	20241120	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	-13	5	-0.65	385656886	194455	3147.03	1993	1997	1977	2590	1396	1994	1983.27	0.23	0	2091	1998	1995	1994	1991	1990	1997	1993	14	596	100	1470	1	1	14350000	284	39.62	1.03	12	1.36	50.00	1931.00	2040	20240910	-2.89	1868	20241113	6.05	2040	-2.89	20240910	1868	6.05	20241113	2040	-2.89	20240910	1868	6.05	20241113	0.00	N	451700	100	14 억		33378	N	N	0	N	00	N
59	20241120	151322	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	-12	5	-0.60	380704336	191955	3106.57	1993	1997	1977	2590	1396	1994	1983.30	0.23	0	2541	1998	1995	1994	1991	1990	1997	1993	14	596	100	1470	1	1	14350000	284	39.64	1.03	12	1.34	50.00	1931.00	2040	20240910	-2.84	1868	20241113	6.10	2040	-2.84	20240910	1868	6.10	20241113	2040	-2.84	20240910	1868	6.10	20241113	0.00	N	451700	100	14 억		33378	N	N	0	N	00	N
60	20241120	141324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	-15	5	-0.75	309365064	155882	2522.77	1993	1997	1977	2590	1396	1994	1984.61	0.23	0	983	1998	1995	1994	1991	1990	1997	1993	14	596	100	1470	1	1	14350000	284	39.58	1.02	12	1.09	50.00	1931.00	2040	20240910	-2.99	1868	20241113	5.94	2040	-2.99	20240910	1868	5.94	20241113	2040	-2.99	20240910	1868	5.94	20241113	0.00	N	451700	100	14 억		33378	N	N	0	N	00	N
61	20241120	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	-10	5	-0.50	185937111	93589	1514.63	1993	1997	1983	2590	1396	1994	1986.74	0.23	0	708	1998	1995	1994	1991	1990	1997	1993	14	596	100	1470	1	1	14350000	285	39.68	1.03	12	0.65	50.00	1931.00	2040	20240910	-2.75	1868	20241113	6.21	2040	-2.75	20240910	1868	6.21	20241113	2040	-2.75	20240910	1868	6.21	20241113	0.00	N	451700	100	14 억		33378	N	N	0	N	00	N
62	20241120	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	-10	5	-0.50	151364461	76162	1232.59	1993	1997	1984	2590	1396	1994	1987.40	0.23	0	378	1998	1995	1994	1991	1990	1997	1993	14	596	100	1470	1	1	14350000	285	39.68	1.03	12	0.53	50.00	1931.00	2040	20240910	-2.75	1868	20241113	6.21	2040	-2.75	20240910	1868	6.21	20241113	2040	-2.75	20240910	1868	6.21	20241113	0.00	N	451700	100	14 억		33378	N	N	0	N	00	N
63	20241120	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-8	5	-0.40	100485756	50531	817.79	1993	1997	1985	2590	1396	1994	1988.60	0.23	0	-334	1998	1995	1994	1991	1990	1997	1993	14	596	100	1470	1	1	14350000	285	39.72	1.03	12	0.35	50.00	1931.00	2040	20240910	-2.65	1868	20241113	6.32	2040	-2.65	20240910	1868	6.32	20241113	2040	-2.65	20240910	1868	6.32	20241113	0.00	N	451700	100	14 억		33378	N	N	0	N	00	N
64	20241120	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-1	5	-0.05	36296888	18235	295.11	1993	1997	1987	2590	1396	1994	1990.51	0.23	0	-144	1998	1995	1994	1991	1990	1997	1993	14	596	100	1470	1	1	14350000	286	39.86	1.03	12	0.13	50.00	1931.00	2040	20240910	-2.30	1868	20241113	6.69	2040	-2.30	20240910	1868	6.69	20241113	2040	-2.30	20240910	1868	6.69	20241113	0.00	N	451700	100	14 억		33378	N	N	0	N	00	N
65	20241120	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-1	5	-0.05	4185300	2100	33.99	1993	1993	1993	2590	1396	1994	1993.00	0.23	0	5	1998	1995	1994	1991	1990	1997	1993	14	596	100	1470	1	1	14350000	286	39.86	1.03	12	0.01	50.00	1931.00	2040	20240910	-2.30	1868	20241113	6.69	2040	-2.30	20240910	1868	6.69	20241113	2040	-2.30	20240910	1868	6.69	20241113	0.00	N	451700	100	14 억		33378	N	N	0	N	00	N
66	20241119	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	1	2	0.05	12321290	6179	35.94	1993	1997	1993	2590	1396	1993	1994.06	0.23	0	58	1995	1993	1993	1991	1991	1994	1992	14	597	100	1470	1	1	14350000	286	39.88	1.03	12	0.04	50.00	1931.00	2040	20240910	-2.25	1868	20241113	6.75	2040	-2.25	20240910	1868	6.75	20241113	2040	-2.25	20240910	1868	6.75	20241113	0.00	N	451700	100	14 억		33325	N	N	0	N	00	N
67	20241119	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	1	2	0.05	11264470	5649	32.86	1993	1997	1993	2590	1396	1993	1994.06	0.23	0	58	1995	1993	1993	1991	1991	1994	1992	14	597	100	1470	1	1	14350000	286	39.88	1.03	12	0.04	50.00	1931.00	2040	20240910	-2.25	1868	20241113	6.75	2040	-2.25	20240910	1868	6.75	20241113	2040	-2.25	20240910	1868	6.75	20241113	0.00	N	451700	100	14 억		33325	N	N	0	N	00	N
68	20241119	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	1	2	0.05	11182736	5608	32.62	1993	1997	1993	2590	1396	1993	1994.07	0.23	0	58	1995	1993	1993	1991	1991	1994	1992	14	597	100	1470	1	1	14350000	286	39.88	1.03	12	0.04	50.00	1931.00	2040	20240910	-2.25	1868	20241113	6.75	2040	-2.25	20240910	1868	6.75	20241113	2040	-2.25	20240910	1868	6.75	20241113	0.00	N	451700	100	14 억		33325	N	N	0	N	00	N
69	20241119	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	2	2	0.10	10185736	5108	29.71	1993	1997	1993	2590	1396	1993	1994.08	0.23	0	58	1995	1993	1993	1991	1991	1994	1992	14	597	100	1470	1	1	14350000	286	39.90	1.03	12	0.04	50.00	1931.00	2040	20240910	-2.21	1868	20241113	6.80	2040	-2.21	20240910	1868	6.80	20241113	2040	-2.21	20240910	1868	6.80	20241113	0.00	N	451700	100	14 억		33325	N	N	0	N	00	N
70	20241119	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	2	2	0.10	8045932	4035	23.47	1993	1997	1993	2590	1396	1993	1994.04	0.23	0	58	1995	1993	1993	1991	1991	1994	1992	14	597	100	1470	1	1	14350000	286	39.90	1.03	12	0.03	50.00	1931.00	2040	20240910	-2.21	1868	20241113	6.80	2040	-2.21	20240910	1868	6.80	20241113	2040	-2.21	20240910	1868	6.80	20241113	0.00	N	451700	100	14 억		33325	N	N	0	N	00	N
71	20241119	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	1	2	0.05	7906282	3965	23.06	1993	1997	1993	2590	1396	1993	1994.02	0.23	0	8	1995	1993	1993	1991	1991	1994	1992	14	597	100	1470	1	1	14350000	286	39.88	1.03	12	0.03	50.00	1931.00	2040	20240910	-2.25	1868	20241113	6.75	2040	-2.25	20240910	1868	6.75	20241113	2040	-2.25	20240910	1868	6.75	20241113	0.00	N	451700	100	14 억		33325	N	N	0	N	00	N
72	20241119	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	3	2	0.15	129682	65	0.38	1993	1997	1993	2590	1396	1993	1995.11	0.23	0	8	1995	1993	1993	1991	1991	1994	1992	14	597	100	1470	1	1	14350000	286	39.92	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.16	1868	20241113	6.85	2040	-2.16	20240910	1868	6.85	20241113	2040	-2.16	20240910	1868	6.85	20241113	0.00	N	451700	100	14 억		33325	N	N	0	N	00	N
73	20241119	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	4	2	0.20	29915	15	0.09	1993	1997	1993	2590	1396	1993	1994.33	0.23	0	5	1995	1993	1993	1991	1991	1994	1992	14	597	100	1470	1	1	14350000	287	39.94	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.11	1868	20241113	6.91	2040	-2.11	20240910	1868	6.91	20241113	2040	-2.11	20240910	1868	6.91	20241113	0.00	N	451700	100	14 억		33325	N	N	0	N	00	N
74	20241118	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	0	3	0.00	34269762	17193	77.22	1993	1995	1993	2590	1396	1993	1993.24	0.23	0	-76	1997	1994	1992	1989	1987	1996	1991	14	597	100	1470	1	1	14350000	286	39.86	1.03	12	0.12	50.00	1931.00	2040	20240910	-2.30	1868	20241113	6.69	2040	-2.30	20240910	1868	6.69	20241113	2040	-2.30	20240910	1868	6.69	20241113	0.00	N	451700	100	14 억		33406	N	N	0	N	00	N
75	20241118	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	1	2	0.05	11513688	5775	25.94	1993	1995	1993	2590	1396	1993	1993.71	0.23	0	-65	1997	1994	1992	1989	1987	1996	1991	14	597	100	1470	1	1	14350000	286	39.88	1.03	12	0.04	50.00	1931.00	2040	20240910	-2.25	1868	20241113	6.75	2040	-2.25	20240910	1868	6.75	20241113	2040	-2.25	20240910	1868	6.75	20241113	0.00	N	451700	100	14 억		33406	N	N	0	N	00	N
76	20241118	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	1	2	0.05	11505712	5771	25.92	1993	1995	1993	2590	1396	1993	1993.71	0.23	0	-65	1997	1994	1992	1989	1987	1996	1991	14	597	100	1470	1	1	14350000	286	39.88	1.03	12	0.04	50.00	1931.00	2040	20240910	-2.25	1868	20241113	6.75	2040	-2.25	20240910	1868	6.75	20241113	2040	-2.25	20240910	1868	6.75	20241113	0.00	N	451700	100	14 억		33406	N	N	0	N	00	N
77	20241118	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	2	2	0.10	8177726	4102	18.42	1993	1995	1993	2590	1396	1993	1993.59	0.23	0	-27	1997	1994	1992	1989	1987	1996	1991	14	597	100	1470	1	1	14350000	286	39.90	1.03	12	0.03	50.00	1931.00	2040	20240910	-2.21	1868	20241113	6.80	2040	-2.21	20240910	1868	6.80	20241113	2040	-2.21	20240910	1868	6.80	20241113	0.00	N	451700	100	14 억		33406	N	N	0	N	00	N
78	20241118	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	2	2	0.10	8058026	4042	18.15	1993	1995	1993	2590	1396	1993	1993.57	0.23	0	-27	1997	1994	1992	1989	1987	1996	1991	14	597	100	1470	1	1	14350000	286	39.90	1.03	12	0.03	50.00	1931.00	2040	20240910	-2.21	1868	20241113	6.80	2040	-2.21	20240910	1868	6.80	20241113	2040	-2.21	20240910	1868	6.80	20241113	0.00	N	451700	100	14 억		33406	N	N	0	N	00	N
79	20241118	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	2	2	0.10	5166626	2592	11.64	1993	1995	1993	2590	1396	1993	1993.30	0.23	0	-27	1997	1994	1992	1989	1987	1996	1991	14	597	100	1470	1	1	14350000	286	39.90	1.03	12	0.02	50.00	1931.00	2040	20240910	-2.21	1868	20241113	6.80	2040	-2.21	20240910	1868	6.80	20241113	2040	-2.21	20240910	1868	6.80	20241113	0.00	N	451700	100	14 억		33406	N	N	0	N	00	N
80	20241118	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	1	2	0.05	4568401	2292	10.29	1993	1995	1993	2590	1396	1993	1993.19	0.23	0	-27	1997	1994	1992	1989	1987	1996	1991	14	597	100	1470	1	1	14350000	286	39.88	1.03	12	0.02	50.00	1931.00	2040	20240910	-2.25	1868	20241113	6.75	2040	-2.25	20240910	1868	6.75	20241113	2040	-2.25	20240910	1868	6.75	20241113	0.00	N	451700	100	14 억		33406	N	N	0	N	00	N
81	20241118	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	2	2	0.10	530148	266	1.19	1993	1995	1993	2590	1396	1993	1993.04	0.23	0	5	1997	1994	1992	1989	1987	1996	1991	14	597	100	1470	1	1	14350000	286	39.90	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.21	1868	20241113	6.80	2040	-2.21	20240910	1868	6.80	20241113	2040	-2.21	20240910	1868	6.80	20241113	0.00	N	451700	100	14 억		33406	N	N	0	N	00	N
82	20241115	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	3	2	0.15	44358530	22264	105.94	1990	1995	1990	2585	1393	1990	1992.39	0.23	0	-160	2003	1996	1993	1986	1983	1995	1985	14	595	100	1470	1	1	14350000	286	39.86	1.03	12	0.16	50.00	1931.00	2040	20240910	-2.30	1868	20241113	6.69	2040	-2.30	20240910	1868	6.69	20241113	2040	-2.30	20240910	1868	6.69	20241113	0.00	N	451700	100	14 억		33566	N	N	0	N	00	N
83	20241115	151338	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	4	2	0.20	42726263	21445	102.05	1990	1995	1990	2585	1393	1990	1992.36	0.23	0	-121	2003	1996	1993	1986	1983	1995	1985	14	595	100	1470	1	1	14350000	286	39.88	1.03	12	0.15	50.00	1931.00	2040	20240910	-2.25	1868	20241113	6.75	2040	-2.25	20240910	1868	6.75	20241113	2040	-2.25	20240910	1868	6.75	20241113	0.00	N	451700	100	14 억		33566	N	N	0	N	00	N
84	20241115	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	4	2	0.20	38004473	19076	90.77	1990	1995	1990	2585	1393	1990	1992.27	0.23	0	-121	2003	1996	1993	1986	1983	1995	1985	14	595	100	1470	1	1	14350000	286	39.88	1.03	12	0.13	50.00	1931.00	2040	20240910	-2.25	1868	20241113	6.75	2040	-2.25	20240910	1868	6.75	20241113	2040	-2.25	20240910	1868	6.75	20241113	0.00	N	451700	100	14 억		33566	N	N	0	N	00	N
85	20241115	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	4	2	0.20	37007468	18576	88.39	1990	1995	1990	2585	1393	1990	1992.22	0.23	0	-121	2003	1996	1993	1986	1983	1995	1985	14	595	100	1470	1	1	14350000	286	39.88	1.03	12	0.13	50.00	1931.00	2040	20240910	-2.25	1868	20241113	6.75	2040	-2.25	20240910	1868	6.75	20241113	2040	-2.25	20240910	1868	6.75	20241113	0.00	N	451700	100	14 억		33566	N	N	0	N	00	N
86	20241115	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	2	2	0.10	34662514	17400	82.80	1990	1995	1990	2585	1393	1990	1992.10	0.23	0	-121	2003	1996	1993	1986	1983	1995	1985	14	595	100	1470	1	1	14350000	286	39.84	1.03	12	0.12	50.00	1931.00	2040	20240910	-2.35	1868	20241113	6.64	2040	-2.35	20240910	1868	6.64	20241113	2040	-2.35	20240910	1868	6.64	20241113	0.00	N	451700	100	14 억		33566	N	N	0	N	00	N
87	20241115	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	3	2	0.15	15831142	7948	37.82	1990	1995	1990	2585	1393	1990	1991.84	0.23	0	-121	2003	1996	1993	1986	1983	1995	1985	14	595	100	1470	1	1	14350000	286	39.86	1.03	12	0.06	50.00	1931.00	2040	20240910	-2.30	1868	20241113	6.69	2040	-2.30	20240910	1868	6.69	20241113	2040	-2.30	20240910	1868	6.69	20241113	0.00	N	451700	100	14 억		33566	N	N	0	N	00	N
88	20241115	101251	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	2	2	0.10	15821177	7943	37.80	1990	1995	1990	2585	1393	1990	1991.84	0.23	0	-121	2003	1996	1993	1986	1983	1995	1985	14	595	100	1470	1	1	14350000	286	39.84	1.03	12	0.06	50.00	1931.00	2040	20240910	-2.35	1868	20241113	6.64	2040	-2.35	20240910	1868	6.64	20241113	2040	-2.35	20240910	1868	6.64	20241113	0.00	N	451700	100	14 억		33566	N	N	0	N	00	N
89	20241115	091207	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	0	3	0.00	1194000	600	2.86	1990	1990	1990	2585	1393	1990	1990.00	0.23	0	0	2003	1996	1993	1986	1983	1995	1985	14	595	100	1470	1	1	14350000	286	39.80	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.45	1868	20241113	6.53	2040	-2.45	20240910	1868	6.53	20241113	2040	-2.45	20240910	1868	6.53	20241113	0.00	N	451700	100	14 억		33566	N	N	0	N	00	N
90	20241114	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	4	2	0.20	41160047	20616	12.61	1993	2000	1990	2590	1396	1993	1996.51	0.23	0	-131	2085	2038	1953	1906	1821	1996	1864	14	597	100	1470	1	1	14350000	287	39.94	1.03	12	0.14	50.00	1931.00	2040	20240910	-2.11	1868	20241113	6.91	2040	-2.11	20240910	1868	6.91	20241113	2040	-2.11	20240910	1868	6.91	20241113	0.00	N	451700	100	14 억		33721	N	N	0	N	00	N
91	20241114	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	-2	5	-0.10	39682572	19876	12.16	1993	2000	1990	2590	1396	1993	1996.51	0.23	0	-131	2085	2038	1953	1906	1821	1996	1864	14	597	100	1470	1	1	14350000	286	39.82	1.03	12	0.14	50.00	1931.00	2040	20240910	-2.40	1868	20241113	6.58	2040	-2.40	20240910	1868	6.58	20241113	2040	-2.40	20240910	1868	6.58	20241113	0.00	N	451700	100	14 억		33721	N	N	0	N	00	N
92	20241114	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	1	2	0.05	31721550	15877	9.71	1993	2000	1991	2590	1396	1993	1997.96	0.23	0	-127	2085	2038	1953	1906	1821	1996	1864	14	597	100	1470	1	1	14350000	286	39.88	1.03	12	0.11	50.00	1931.00	2040	20240910	-2.25	1868	20241113	6.75	2040	-2.25	20240910	1868	6.75	20241113	2040	-2.25	20240910	1868	6.75	20241113	0.00	N	451700	100	14 억		33721	N	N	0	N	00	N
93	20241114	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	1	2	0.05	31432636	15732	9.63	1993	2000	1993	2590	1396	1993	1998.01	0.23	0	-127	2085	2038	1953	1906	1821	1996	1864	14	597	100	1470	1	1	14350000	286	39.88	1.03	12	0.11	50.00	1931.00	2040	20240910	-2.25	1868	20241113	6.75	2040	-2.25	20240910	1868	6.75	20241113	2040	-2.25	20240910	1868	6.75	20241113	0.00	N	451700	100	14 억		33721	N	N	0	N	00	N
94	20241114	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	0	3	0.00	30824766	15427	9.44	1993	2000	1993	2590	1396	1993	1998.11	0.23	0	-127	2085	2038	1953	1906	1821	1996	1864	14	597	100	1470	1	1	14350000	286	39.86	1.03	12	0.11	50.00	1931.00	2040	20240910	-2.30	1868	20241113	6.69	2040	-2.30	20240910	1868	6.69	20241113	2040	-2.30	20240910	1868	6.69	20241113	0.00	N	451700	100	14 억		33721	N	N	0	N	00	N
95	20241114	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	0	3	0.00	29216415	14620	8.95	1993	2000	1993	2590	1396	1993	1998.39	0.23	0	-120	2085	2038	1953	1906	1821	1996	1864	14	597	100	1470	1	1	14350000	286	39.86	1.03	12	0.10	50.00	1931.00	2040	20240910	-2.30	1868	20241113	6.69	2040	-2.30	20240910	1868	6.69	20241113	2040	-2.30	20240910	1868	6.69	20241113	0.00	N	451700	100	14 억		33721	N	N	0	N	00	N
96	20241114	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	0	3	0.00	2441425	1225	0.75	1993	1993	1993	2590	1396	1993	1993.00	0.23	0	0	2085	2038	1953	1906	1821	1996	1864	14	597	100	1470	1	1	14350000	286	39.86	1.03	12	0.01	50.00	1931.00	2040	20240910	-2.30	1868	20241113	6.69	2040	-2.30	20240910	1868	6.69	20241113	2040	-2.30	20240910	1868	6.69	20241113	0.00	N	451700	100	14 억		33721	N	N	0	N	00	N
97	20241114	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	0	3	0.00	0	0	0.00	0	0	0	2590	1396	1993	0.00	0.23	0	0	2085	2038	1953	1906	1821	1996	1864	14	597	100	1470	1	1	14350000	286	39.86	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.30	1868	20241113	6.69	2040	-2.30	20240910	1868	6.69	20241113	2040	-2.30	20240910	1868	6.69	20241113	0.00	N	451700	100	14 억		33721	N	N	0	N	00	N
98	20241113	160849	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1993	-7	5	-0.35	323807045	163437	957.73	2000	2000	1868	2600	1400	2000	1981.23	0.23	0	409	2008	2004	2001	1997	1994	2002	1995	14	600	100	1480	1	1	14350000	286	39.86	1.03	12	1.14	50.00	1931.00	2040	20240910	-2.30	1868	20241113	6.69	2040	-2.30	20240910	1868	6.69	20241113	2040	-2.30	20240910	1868	6.69	20241113	0.00	N	451700	100	14 억		32997	N	N	0	N	00	N
99	20241113	150927	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1995	-5	5	-0.25	317345855	160197	938.75	2000	2000	1868	2600	1400	2000	1980.97	0.23	0	409	2008	2004	2001	1997	1994	2002	1995	14	600	100	1480	1	1	14350000	286	39.90	1.03	12	1.12	50.00	1931.00	2040	20240910	-2.21	1868	20241113	6.80	2040	-2.21	20240910	1868	6.80	20241113	2040	-2.21	20240910	1868	6.80	20241113	0.00	N	451700	100	14 억		32997	N	N	0	N	00	N
100	20241113	140924	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1994	-6	5	-0.30	305544565	154279	904.07	2000	2000	1868	2600	1400	2000	1980.47	0.23	0	-39	2008	2004	2001	1997	1994	2002	1995	14	600	100	1480	1	1	14350000	286	39.88	1.03	12	1.08	50.00	1931.00	2040	20240910	-2.25	1868	20241113	6.75	2040	-2.25	20240910	1868	6.75	20241113	2040	-2.25	20240910	1868	6.75	20241113	0.00	N	451700	100	14 억		32997	N	N	0	N	00	N
101	20241113	130927	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1995	-5	5	-0.25	243024764	122939	720.42	2000	2000	1868	2600	1400	2000	1976.79	0.23	0	1845	2008	2004	2001	1997	1994	2002	1995	14	600	100	1480	1	1	14350000	286	39.90	1.03	12	0.86	50.00	1931.00	2040	20240910	-2.21	1868	20241113	6.80	2040	-2.21	20240910	1868	6.80	20241113	2040	-2.21	20240910	1868	6.80	20241113	0.00	N	451700	100	14 억		32997	N	N	0	N	00	N
102	20241113	120915	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1993	-7	5	-0.35	237698369	120268	704.76	2000	2000	1868	2600	1400	2000	1976.41	0.23	0	1845	2008	2004	2001	1997	1994	2002	1995	14	600	100	1480	1	1	14350000	286	39.86	1.03	12	0.84	50.00	1931.00	2040	20240910	-2.30	1868	20241113	6.69	2040	-2.30	20240910	1868	6.69	20241113	2040	-2.30	20240910	1868	6.69	20241113	0.00	N	451700	100	14 억		32997	N	N	0	N	00	N
103	20241113	110913	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1986	-14	5	-0.70	215872238	109290	640.43	2000	2000	1868	2600	1400	2000	1975.22	0.23	0	1486	2008	2004	2001	1997	1994	2002	1995	14	600	100	1480	1	1	14350000	285	39.72	1.03	12	0.76	50.00	1931.00	2040	20240910	-2.65	1868	20241113	6.32	2040	-2.65	20240910	1868	6.32	20241113	2040	-2.65	20240910	1868	6.32	20241113	0.00	N	451700	100	14 억		32997	N	N	0	N	00	N
104	20241113	100913	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-2	5	-0.10	3998812	2000	11.72	2000	2000	1998	2600	1400	2000	1999.41	0.23	0	-203	2008	2004	2001	1997	1994	2002	1995	14	600	100	1480	1	1	14350000	287	39.96	1.03	12	0.01	50.00	1931.00	2040	20240910	-2.06	1951	20231128	2.41	2040	-2.06	20240910	1980	0.91	20240126	2040	-2.06	20240910	1951	2.41	20231128	0.00	N	451700	100	14 억		32997	N	N	0	N	00	N
105	20241113	090902	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	1000000	500	2.93	2000	2000	2000	2600	1400	2000	2000.00	0.23	0	0	2008	2004	2001	1997	1994	2002	1995	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.00	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32997	N	N	0	N	00	N
106	20241112	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	34128315	17065	126.29	2005	2005	1998	2605	1405	2005	1999.90	0.23	0	-138	2009	2007	2003	2001	1997	2008	2002	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.12	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32995	N	N	0	N	00	N
107	20241112	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	33226310	16614	122.95	2005	2005	1998	2605	1405	2005	1999.90	0.23	0	312	2009	2007	2003	2001	1997	2008	2002	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.12	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32995	N	N	0	N	00	N
108	20241112	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	32626310	16314	120.73	2005	2005	1998	2605	1405	2005	1999.90	0.23	0	412	2009	2007	2003	2001	1997	2008	2002	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.11	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32995	N	N	0	N	00	N
109	20241112	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	30546310	15274	113.03	2005	2005	1998	2605	1405	2005	1999.89	0.23	0	452	2009	2007	2003	2001	1997	2008	2002	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.11	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32995	N	N	0	N	00	N
110	20241112	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	29512260	14757	109.21	2005	2005	1998	2605	1405	2005	1999.88	0.23	0	486	2009	2007	2003	2001	1997	2008	2002	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.10	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32995	N	N	0	N	00	N
111	20241112	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	26738205	13370	98.94	2005	2005	1998	2605	1405	2005	1999.87	0.23	0	558	2009	2007	2003	2001	1997	2008	2002	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.09	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32995	N	N	0	N	00	N
112	20241112	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	10270190	5136	38.01	2005	2005	1998	2605	1405	2005	1999.65	0.23	0	558	2009	2007	2003	2001	1997	2008	2002	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.04	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32995	N	N	0	N	00	N
113	20241112	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	2602050	1301	9.63	2005	2005	2000	2605	1405	2005	2000.04	0.23	0	0	2009	2007	2003	2001	1997	2008	2002	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.01	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32995	N	N	0	N	00	N
114	20241111	161152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	27038271	13513	31.11	2005	2005	1999	2605	1405	2005	2000.91	0.23	0	-300	2009	2006	2002	1999	1995	2008	2001	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.09	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		33172	N	N	0	N	00	N
115	20241111	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	23963096	11978	27.58	2005	2005	1999	2605	1405	2005	2000.59	0.23	0	-300	2009	2006	2002	1999	1995	2008	2001	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.08	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		33172	N	N	0	N	00	N
116	20241111	141212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	23815006	11904	27.41	2005	2005	1999	2605	1405	2005	2000.59	0.23	0	-244	2009	2006	2002	1999	1995	2008	2001	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.08	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		33172	N	N	0	N	00	N
117	20241111	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	21554941	10774	24.80	2005	2005	1999	2605	1405	2005	2000.64	0.23	0	-127	2009	2006	2002	1999	1995	2008	2001	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.08	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		33172	N	N	0	N	00	N
118	20241111	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	10822336	5411	12.46	2005	2005	1999	2605	1405	2005	2000.06	0.23	0	-88	2009	2006	2002	1999	1995	2008	2001	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.04	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		33172	N	N	0	N	00	N
119	20241111	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	10822336	5411	12.46	2005	2005	1999	2605	1405	2005	2000.06	0.23	0	-88	2009	2006	2002	1999	1995	2008	2001	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.04	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		33172	N	N	0	N	00	N
120	20241111	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	5694016	2847	6.55	2005	2005	1999	2605	1405	2005	2000.01	0.23	0	-88	2009	2006	2002	1999	1995	2008	2001	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.02	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		33172	N	N	0	N	00	N
121	20241111	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	30075	15	0.03	2005	2005	2005	2605	1405	2005	2005.00	0.23	0	0	2009	2006	2002	1999	1995	2008	2001	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.00	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		33172	N	N	0	N	00	N
122	20241108	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	86882472	43436	151.90	2005	2005	1998	2600	1400	2000	2000.24	0.23	0	63	2013	2006	2003	1996	1993	2005	1995	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.30	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32759	N	N	0	N	00	N
123	20241108	151155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	82730117	41365	144.66	2005	2005	1998	2600	1400	2000	2000.00	0.23	0	63	2013	2006	2003	1996	1993	2005	1995	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.29	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32759	N	N	0	N	00	N
124	20241108	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	81748324	40874	142.94	2005	2005	1998	2600	1400	2000	2000.01	0.23	0	56	2013	2006	2003	1996	1993	2005	1995	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.28	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32759	N	N	0	N	00	N
125	20241108	131156	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	81420273	40710	142.37	2005	2005	1998	2600	1400	2000	2000.01	0.23	0	164	2013	2006	2003	1996	1993	2005	1995	14	600	100	1480	1	1	14350000	287	39.98	1.04	12	0.28	50.00	1931.00	2040	20240910	-2.01	1951	20231128	2.46	2040	-2.01	20240910	1980	0.96	20240126	2040	-2.01	20240910	1951	2.46	20231128	0.00	N	451700	100	14 억		32759	N	N	0	N	00	N
126	20241108	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	68557877	34274	119.86	2005	2005	1999	2600	1400	2000	2000.29	0.23	0	291	2013	2006	2003	1996	1993	2005	1995	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.24	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32759	N	N	0	N	00	N
127	20241108	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	46807992	23399	81.83	2005	2005	1999	2600	1400	2000	2000.43	0.23	0	46	2013	2006	2003	1996	1993	2005	1995	14	600	100	1480	1	1	14350000	287	39.98	1.04	12	0.16	50.00	1931.00	2040	20240910	-2.01	1951	20231128	2.46	2040	-2.01	20240910	1980	0.96	20240126	2040	-2.01	20240910	1951	2.46	20231128	0.00	N	451700	100	14 억		32759	N	N	0	N	00	N
128	20241108	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	3702985	1847	6.46	2005	2005	2000	2600	1400	2000	2004.86	0.23	0	170	2013	2006	2003	1996	1993	2005	1995	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.01	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32759	N	N	0	N	00	N
129	20241108	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	30075	15	0.05	2005	2005	2005	2600	1400	2000	2005.00	0.23	0	0	2013	2006	2003	1996	1993	2005	1995	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.00	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32759	N	N	0	N	00	N
130	20241107	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	57217460	28595	79.09	2005	2010	2000	2600	1400	2000	2000.96	0.22	0	-8	2014	2007	2003	1996	1992	2005	1994	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.20	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32265	N	N	0	N	00	N
131	20241107	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	30859460	15416	42.64	2005	2010	2000	2600	1400	2000	2001.78	0.22	0	-101	2014	2007	2003	1996	1992	2005	1994	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.11	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32265	N	N	0	N	00	N
132	20241107	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	15931210	7952	21.99	2005	2010	2000	2600	1400	2000	2003.42	0.22	0	-170	2014	2007	2003	1996	1992	2005	1994	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.06	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32265	N	N	0	N	00	N
133	20241107	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	14931210	7452	20.61	2005	2010	2000	2600	1400	2000	2003.65	0.22	0	-170	2014	2007	2003	1996	1992	2005	1994	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.05	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32265	N	N	0	N	00	N
134	20241107	121149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	11348370	5661	15.66	2005	2010	2000	2600	1400	2000	2004.66	0.22	0	-338	2014	2007	2003	1996	1992	2005	1994	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.04	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32265	N	N	0	N	00	N
135	20241107	111145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	11268370	5621	15.55	2005	2010	2000	2600	1400	2000	2004.69	0.22	0	-298	2014	2007	2003	1996	1992	2005	1994	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.04	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32265	N	N	0	N	00	N
136	20241107	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	7456485	3719	10.29	2005	2005	2000	2600	1400	2000	2004.97	0.22	0	0	2014	2007	2003	1996	1992	2005	1994	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.03	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32265	N	N	0	N	00	N
137	20241107	091150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	1373425	685	1.89	2005	2005	2005	2600	1400	2000	2005.00	0.22	0	0	2014	2007	2003	1996	1992	2005	1994	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.00	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32265	N	N	0	N	00	N
138	20241106	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	72337212	36154	492.43	2010	2010	1999	2610	1410	2010	2000.81	0.22	0	260	2013	2011	2008	2006	2003	2012	2007	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.25	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32005	N	N	0	N	00	N
139	20241106	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	71437212	35704	486.30	2010	2010	1999	2610	1410	2010	2000.82	0.22	0	710	2013	2011	2008	2006	2003	2012	2007	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.25	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32005	N	N	0	N	00	N
140	20241106	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	70917162	35444	482.76	2010	2010	1999	2610	1410	2010	2000.82	0.22	0	710	2013	2011	2008	2006	2003	2012	2007	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.25	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32005	N	N	0	N	00	N
141	20241106	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	56305637	28139	383.26	2010	2010	1999	2610	1410	2010	2000.98	0.22	0	710	2013	2011	2008	2006	2003	2012	2007	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.20	50.00	1931.00	2040	20240910	-1.47	1951	20231128	3.02	2040	-1.47	20240910	1980	1.52	20240126	2040	-1.47	20240910	1951	3.02	20231128	0.00	N	451700	100	14 억		32005	N	N	0	N	00	N
142	20241106	121156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	53488562	26734	364.12	2010	2010	1999	2610	1410	2010	2000.77	0.22	0	710	2013	2011	2008	2006	2003	2012	2007	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.19	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32005	N	N	0	N	00	N
143	20241106	111202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	50110137	25049	341.17	2010	2010	1999	2610	1410	2010	2000.48	0.22	0	710	2013	2011	2008	2006	2003	2012	2007	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.17	50.00	1931.00	2040	20240910	-1.47	1951	20231128	3.02	2040	-1.47	20240910	1980	1.52	20240126	2040	-1.47	20240910	1951	3.02	20231128	0.00	N	451700	100	14 억		32005	N	N	0	N	00	N
144	20241106	101207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	48355487	24174	329.26	2010	2010	1999	2610	1410	2010	2000.31	0.22	0	996	2013	2011	2008	2006	2003	2012	2007	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.17	50.00	1931.00	2040	20240910	-1.47	1951	20231128	3.02	2040	-1.47	20240910	1980	1.52	20240126	2040	-1.47	20240910	1951	3.02	20231128	0.00	N	451700	100	14 억		32005	N	N	0	N	00	N
145	20241106	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	231150	115	1.57	2010	2010	2010	2610	1410	2010	2010.00	0.22	0	0	2013	2011	2008	2006	2003	2012	2007	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.00	50.00	1931.00	2040	20240910	-1.47	1951	20231128	3.02	2040	-1.47	20240910	1980	1.52	20240126	2040	-1.47	20240910	1951	3.02	20231128	0.00	N	451700	100	14 억		32005	N	N	0	N	00	N
146	20241105	161124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	14732320	7342	56.99	2010	2010	2005	2610	1410	2010	2006.58	0.22	0	0	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.05	50.00	1931.00	2040	20240910	-1.47	1951	20231128	3.02	2040	-1.47	20240910	1980	1.52	20240126	2040	-1.47	20240910	1951	3.02	20231128	0.00	N	451700	100	14 억		32005	N	N	0	N	00	N
147	20241105	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	14531320	7242	56.21	2010	2010	2005	2610	1410	2010	2006.53	0.22	0	0	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.05	50.00	1931.00	2040	20240910	-1.47	1951	20231128	3.02	2040	-1.47	20240910	1980	1.52	20240126	2040	-1.47	20240910	1951	3.02	20231128	0.00	N	451700	100	14 억		32005	N	N	0	N	00	N
148	20241105	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	14432830	7193	55.83	2010	2010	2005	2610	1410	2010	2006.51	0.22	0	0	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.05	50.00	1931.00	2040	20240910	-1.47	1951	20231128	3.02	2040	-1.47	20240910	1980	1.52	20240126	2040	-1.47	20240910	1951	3.02	20231128	0.00	N	451700	100	14 억		32005	N	N	0	N	00	N
149	20241105	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	14432830	7193	55.83	2010	2010	2005	2610	1410	2010	2006.51	0.22	0	0	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.05	50.00	1931.00	2040	20240910	-1.47	1951	20231128	3.02	2040	-1.47	20240910	1980	1.52	20240126	2040	-1.47	20240910	1951	3.02	20231128	0.00	N	451700	100	14 억		32005	N	N	0	N	00	N
150	20241105	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	14432830	7193	55.83	2010	2010	2005	2610	1410	2010	2006.51	0.22	0	0	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.05	50.00	1931.00	2040	20240910	-1.47	1951	20231128	3.02	2040	-1.47	20240910	1980	1.52	20240126	2040	-1.47	20240910	1951	3.02	20231128	0.00	N	451700	100	14 억		32005	N	N	0	N	00	N
151	20241105	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	14404690	7179	55.72	2010	2010	2005	2610	1410	2010	2006.50	0.22	0	0	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.05	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32005	N	N	0	N	00	N
152	20241105	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	4269240	2124	16.49	2010	2010	2010	2610	1410	2010	2010.00	0.22	0	0	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.01	50.00	1931.00	2040	20240910	-1.47	1951	20231128	3.02	2040	-1.47	20240910	1980	1.52	20240126	2040	-1.47	20240910	1951	3.02	20231128	0.00	N	451700	100	14 억		32005	N	N	0	N	00	N
153	20241105	091131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	785910	391	3.03	2010	2010	2010	2610	1410	2010	2010.00	0.22	0	0	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.00	50.00	1931.00	2040	20240910	-1.47	1951	20231128	3.02	2040	-1.47	20240910	1980	1.52	20240126	2040	-1.47	20240910	1951	3.02	20231128	0.00	N	451700	100	14 억		32005	N	N	0	N	00	N
154	20241104	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	25858690	12884	46.38	2010	2010	2000	2605	1405	2005	2007.04	0.22	0	-10	2015	2010	2005	2000	1995	2010	2000	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.09	50.00	1931.00	2040	20240910	-1.47	1951	20231128	3.02	2040	-1.47	20240910	1980	1.52	20240126	2040	-1.47	20240910	1951	3.02	20231128	0.00	N	451700	100	14 억		32015	N	N	0	N	00	N
155	20241104	151144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	15808690	7884	28.38	2010	2010	2000	2605	1405	2005	2005.16	0.22	0	0	2015	2010	2005	2000	1995	2010	2000	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.05	50.00	1931.00	2040	20240910	-1.47	1951	20231128	3.02	2040	-1.47	20240910	1980	1.52	20240126	2040	-1.47	20240910	1951	3.02	20231128	0.00	N	451700	100	14 억		32015	N	N	0	N	00	N
156	20241104	141125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	15764555	7862	28.30	2010	2010	2000	2605	1405	2005	2005.16	0.22	0	0	2015	2010	2005	2000	1995	2010	2000	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.05	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32015	N	N	0	N	00	N
157	20241104	131043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	15764555	7862	28.30	2010	2010	2000	2605	1405	2005	2005.16	0.22	0	0	2015	2010	2005	2000	1995	2010	2000	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.05	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32015	N	N	0	N	00	N
158	20241104	121109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	15475835	7718	27.78	2010	2010	2000	2605	1405	2005	2005.16	0.22	0	0	2015	2010	2005	2000	1995	2010	2000	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.05	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32015	N	N	0	N	00	N
159	20241104	111059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	6445220	3207	11.54	2010	2010	2005	2605	1405	2005	2009.73	0.22	0	0	2015	2010	2005	2000	1995	2010	2000	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.02	50.00	1931.00	2040	20240910	-1.47	1951	20231128	3.02	2040	-1.47	20240910	1980	1.52	20240126	2040	-1.47	20240910	1951	3.02	20231128	0.00	N	451700	100	14 억		32015	N	N	0	N	00	N
160	20241104	101048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	6084270	3027	10.90	2010	2010	2010	2605	1405	2005	2010.00	0.22	0	0	2015	2010	2005	2000	1995	2010	2000	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.02	50.00	1931.00	2040	20240910	-1.47	1951	20231128	3.02	2040	-1.47	20240910	1980	1.52	20240126	2040	-1.47	20240910	1951	3.02	20231128	0.00	N	451700	100	14 억		32015	N	N	0	N	00	N
161	20241104	091109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	34170	17	0.06	2010	2010	2010	2605	1405	2005	2010.00	0.22	0	0	2015	2010	2005	2000	1995	2010	2000	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.00	50.00	1931.00	2040	20240910	-1.47	1951	20231128	3.02	2040	-1.47	20240910	1980	1.52	20240126	2040	-1.47	20240910	1951	3.02	20231128	0.00	N	451700	100	14 억		32015	N	N	0	N	00	N
162	20241101	161025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	55712475	27781	295.98	2005	2010	2000	2600	1400	2000	2005.42	0.22	0	-104	2008	2003	2000	1995	1992	2004	1996	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.19	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32119	N	N	0	N	00	N
163	20241101	151048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	55000675	27426	292.20	2005	2010	2000	2600	1400	2000	2005.42	0.22	0	-1	2008	2003	2000	1995	1992	2004	1996	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.19	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32119	N	N	0	N	00	N
164	20241101	140959	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	54984610	27418	292.12	2005	2010	2000	2600	1400	2000	2005.42	0.22	0	-1	2008	2003	2000	1995	1992	2004	1996	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.19	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32119	N	N	0	N	00	N
165	20241101	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	49957605	24917	265.47	2005	2010	2000	2600	1400	2000	2004.96	0.22	0	0	2008	2003	2000	1995	1992	2004	1996	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.17	50.00	1931.00	2040	20240910	-1.47	1951	20231128	3.02	2040	-1.47	20240910	1980	1.52	20240126	2040	-1.47	20240910	1951	3.02	20231128	0.00	N	451700	100	14 억		32119	N	N	0	N	00	N
166	20241101	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	49144480	24511	261.14	2005	2005	2000	2600	1400	2000	2005.00	0.22	0	0	2008	2003	2000	1995	1992	2004	1996	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.17	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32119	N	N	0	N	00	N
167	20241101	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	49144480	24511	261.14	2005	2005	2000	2600	1400	2000	2005.00	0.22	0	0	2008	2003	2000	1995	1992	2004	1996	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.17	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32119	N	N	0	N	00	N
168	20241101	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	10025	5	0.05	2005	2005	2005	2600	1400	2000	2005.00	0.22	0	0	2008	2003	2000	1995	1992	2004	1996	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.00	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32119	N	N	0	N	00	N
169	20241101	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	2005	1	0.01	2005	2005	2005	2600	1400	2000	2005.00	0.22	0	0	2008	2003	2000	1995	1992	2004	1996	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.00	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32119	N	N	0	N	00	N