KissMeData/477340/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	161457	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	1	2	0.05	10785322	5420	94.61	1994	1994	1988	2590	1396	1993	1989.91	0.00	0	1	1997	1995	1993	1991	1989	1994	1990	8	597	100	1390	1	1	7510000	150	0.00	0.00	12	0.07	0.00	0.00	2545	20240624	-21.65	1952	20240625	2.15	2545	-21.65	20240624	1952	2.15	20240625	2545	-21.65	20240624	1952	2.15	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
3	20241031	151519	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	1	2	0.05	10785322	5420	94.61	1994	1994	1988	2590	1396	1993	1989.91	0.00	0	1	1997	1995	1993	1991	1989	1994	1990	8	597	100	1390	1	1	7510000	150	0.00	0.00	12	0.07	0.00	0.00	2545	20240624	-21.65	1952	20240625	2.15	2545	-21.65	20240624	1952	2.15	20240625	2545	-21.65	20240624	1952	2.15	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
4	20241031	141518	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	1	2	0.05	10785322	5420	94.61	1994	1994	1988	2590	1396	1993	1989.91	0.00	0	1	1997	1995	1993	1991	1989	1994	1990	8	597	100	1390	1	1	7510000	150	0.00	0.00	12	0.07	0.00	0.00	2545	20240624	-21.65	1952	20240625	2.15	2545	-21.65	20240624	1952	2.15	20240625	2545	-21.65	20240624	1952	2.15	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
5	20241031	131520	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	1	2	0.05	7982664	4013	70.05	1994	1994	1988	2590	1396	1993	1989.20	0.00	0	1	1997	1995	1993	1991	1989	1994	1990	8	597	100	1390	1	1	7510000	150	0.00	0.00	12	0.05	0.00	0.00	2545	20240624	-21.65	1952	20240625	2.15	2545	-21.65	20240624	1952	2.15	20240625	2545	-21.65	20240624	1952	2.15	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
6	20241031	121515	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-3	5	-0.15	1749501	879	15.34	1994	1994	1988	2590	1396	1993	1990.33	0.00	0	1	1997	1995	1993	1991	1989	1994	1990	8	597	100	1390	1	1	7510000	149	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.81	1952	20240625	1.95	2545	-21.81	20240624	1952	1.95	20240625	2545	-21.81	20240624	1952	1.95	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
7	20241031	111515	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-3	5	-0.15	1685821	847	14.78	1994	1994	1988	2590	1396	1993	1990.34	0.00	0	1	1997	1995	1993	1991	1989	1994	1990	8	597	100	1390	1	1	7510000	149	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.81	1952	20240625	1.95	2545	-21.81	20240624	1952	1.95	20240625	2545	-21.81	20240624	1952	1.95	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
8	20241031	101517	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	1	2	0.05	296401	149	2.60	1994	1994	1988	2590	1396	1993	1989.27	0.00	0	1	1997	1995	1993	1991	1989	1994	1990	8	597	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.65	1952	20240625	2.15	2545	-21.65	20240624	1952	2.15	20240625	2545	-21.65	20240624	1952	2.15	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
9	20241031	091514	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	1	2	0.05	175046	88	1.54	1994	1994	1988	2590	1396	1993	1989.16	0.00	0	1	1997	1995	1993	1991	1989	1994	1990	8	597	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.65	1952	20240625	2.15	2545	-21.65	20240624	1952	2.15	20240625	2545	-21.65	20240624	1952	2.15	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
10	20241030	161508	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	0	3	0.00	11418080	5729	317.92	1995	1995	1991	2590	1396	1993	1993.03	0.00	0	0	1999	1996	1992	1989	1985	1997	1990	8	597	100	1390	1	1	7510000	150	0.00	0.00	12	0.08	0.00	0.00	2545	20240624	-21.69	1952	20240625	2.10	2545	-21.69	20240624	1952	2.10	20240625	2545	-21.69	20240624	1952	2.10	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
11	20241030	151547	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	0	3	0.00	11139060	5589	310.16	1995	1995	1991	2590	1396	1993	1993.03	0.00	0	0	1999	1996	1992	1989	1985	1997	1990	8	597	100	1390	1	1	7510000	150	0.00	0.00	12	0.07	0.00	0.00	2545	20240624	-21.69	1952	20240625	2.10	2545	-21.69	20240624	1952	2.10	20240625	2545	-21.69	20240624	1952	2.10	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
12	20241030	141520	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	0	3	0.00	10977627	5508	305.66	1995	1995	1991	2590	1396	1993	1993.03	0.00	0	0	1999	1996	1992	1989	1985	1997	1990	8	597	100	1390	1	1	7510000	150	0.00	0.00	12	0.07	0.00	0.00	2545	20240624	-21.69	1952	20240625	2.10	2545	-21.69	20240624	1952	2.10	20240625	2545	-21.69	20240624	1952	2.10	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
13	20241030	131526	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	1	2	0.05	518358	260	14.43	1995	1995	1991	2590	1396	1993	1993.68	0.00	0	0	1999	1996	1992	1989	1985	1997	1990	8	597	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.65	1952	20240625	2.15	2545	-21.65	20240624	1952	2.15	20240625	2545	-21.65	20240624	1952	2.15	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
14	20241030	121545	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	0	3	0.00	508388	255	14.15	1995	1995	1991	2590	1396	1993	1993.68	0.00	0	0	1999	1996	1992	1989	1985	1997	1990	8	597	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.69	1952	20240625	2.10	2545	-21.69	20240624	1952	2.10	20240625	2545	-21.69	20240624	1952	2.10	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
15	20241030	111522	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	0	3	0.00	508388	255	14.15	1995	1995	1991	2590	1396	1993	1993.68	0.00	0	0	1999	1996	1992	1989	1985	1997	1990	8	597	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.69	1952	20240625	2.10	2545	-21.69	20240624	1952	2.10	20240625	2545	-21.69	20240624	1952	2.10	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
16	20241030	101510	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	-2	5	-0.10	458568	230	12.76	1995	1995	1991	2590	1396	1993	1993.77	0.00	0	0	1999	1996	1992	1989	1985	1997	1990	8	597	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.77	1952	20240625	2.00	2545	-21.77	20240624	1952	2.00	20240625	2545	-21.77	20240624	1952	2.00	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
17	20241030	091520	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	2	2	0.10	9975	5	0.28	1995	1995	1995	2590	1396	1993	1995.00	0.00	0	0	1999	1996	1992	1989	1985	1997	1990	8	597	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
18	20241029	161422	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	1	2	0.05	3588123	1802	25.79	1992	1995	1988	2585	1395	1992	1991.19	0.00	0	2	1996	1994	1992	1990	1988	1995	1991	8	593	100	1390	1	1	7510000	150	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-21.69	1952	20240625	2.10	2545	-21.69	20240624	1952	2.10	20240625	2545	-21.69	20240624	1952	2.10	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
19	20241029	151444	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	1	2	0.05	3588123	1802	25.79	1992	1995	1988	2585	1395	1992	1991.19	0.00	0	2	1996	1994	1992	1990	1988	1995	1991	8	593	100	1390	1	1	7510000	150	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-21.69	1952	20240625	2.10	2545	-21.69	20240624	1952	2.10	20240625	2545	-21.69	20240624	1952	2.10	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
20	20241029	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	1	2	0.05	3289173	1652	23.65	1992	1995	1988	2585	1395	1992	1991.02	0.00	0	2	1996	1994	1992	1990	1988	1995	1991	8	593	100	1390	1	1	7510000	150	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-21.69	1952	20240625	2.10	2545	-21.69	20240624	1952	2.10	20240625	2545	-21.69	20240624	1952	2.10	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
21	20241029	131431	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	1	2	0.05	3289173	1652	23.65	1992	1995	1988	2585	1395	1992	1991.02	0.00	0	2	1996	1994	1992	1990	1988	1995	1991	8	593	100	1390	1	1	7510000	150	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-21.69	1952	20240625	2.10	2545	-21.69	20240624	1952	2.10	20240625	2545	-21.69	20240624	1952	2.10	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
22	20241029	121431	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	-3	5	-0.15	3179758	1597	22.86	1992	1995	1988	2585	1395	1992	1991.08	0.00	0	2	1996	1994	1992	1990	1988	1995	1991	8	593	100	1390	1	1	7510000	149	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-21.85	1952	20240625	1.90	2545	-21.85	20240624	1952	1.90	20240625	2545	-21.85	20240624	1952	1.90	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
23	20241029	111456	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	1	2	0.05	2139490	1075	15.39	1992	1995	1988	2585	1395	1992	1990.22	0.00	0	2	1996	1994	1992	1990	1988	1995	1991	8	593	100	1390	1	1	7510000	150	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.69	1952	20240625	2.10	2545	-21.69	20240624	1952	2.10	20240625	2545	-21.69	20240624	1952	2.10	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
24	20241029	101429	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-2	5	-0.10	926008	465	6.66	1992	1995	1990	2585	1395	1992	1991.42	0.00	0	0	1996	1994	1992	1990	1988	1995	1991	8	593	100	1390	1	1	7510000	149	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.81	1952	20240625	1.95	2545	-21.81	20240624	1952	1.95	20240625	2545	-21.81	20240624	1952	1.95	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
25	20241028	161408	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	0	3	0.00	13908236	6986	284.10	1991	1994	1990	2585	1395	1992	1990.87	0.00	0	-160	1996	1993	1992	1989	1988	1993	1989	8	593	100	1390	1	1	7510000	150	0.00	0.00	12	0.09	0.00	0.00	2545	20240624	-21.73	1952	20240625	2.05	2545	-21.73	20240624	1952	2.05	20240625	2545	-21.73	20240624	1952	2.05	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
26	20241028	151428	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	0	3	0.00	13569884	6816	277.19	1991	1994	1990	2585	1395	1992	1990.89	0.00	0	-26	1996	1993	1992	1989	1988	1993	1989	8	593	100	1390	1	1	7510000	150	0.00	0.00	12	0.09	0.00	0.00	2545	20240624	-21.73	1952	20240625	2.05	2545	-21.73	20240624	1952	2.05	20240625	2545	-21.73	20240624	1952	2.05	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
27	20241028	141430	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	0	3	0.00	13430444	6746	274.34	1991	1994	1990	2585	1395	1992	1990.88	0.00	0	-26	1996	1993	1992	1989	1988	1993	1989	8	593	100	1390	1	1	7510000	150	0.00	0.00	12	0.09	0.00	0.00	2545	20240624	-21.73	1952	20240625	2.05	2545	-21.73	20240624	1952	2.05	20240625	2545	-21.73	20240624	1952	2.05	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
28	20241028	131422	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	-1	5	-0.05	13416502	6739	274.05	1991	1994	1990	2585	1395	1992	1990.87	0.00	0	-24	1996	1993	1992	1989	1988	1993	1989	8	593	100	1390	1	1	7510000	150	0.00	0.00	12	0.09	0.00	0.00	2545	20240624	-21.77	1952	20240625	2.00	2545	-21.77	20240624	1952	2.00	20240625	2545	-21.77	20240624	1952	2.00	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
29	20241028	121423	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	-1	5	-0.05	3426132	1720	69.95	1991	1994	1991	2585	1395	1992	1991.94	0.00	0	0	1996	1993	1992	1989	1988	1993	1989	8	593	100	1390	1	1	7510000	150	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-21.77	1952	20240625	2.00	2545	-21.77	20240624	1952	2.00	20240625	2545	-21.77	20240624	1952	2.00	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
30	20241028	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	0	3	0.00	3348483	1681	68.36	1991	1994	1991	2585	1395	1992	1991.96	0.00	0	0	1996	1993	1992	1989	1988	1993	1989	8	593	100	1390	1	1	7510000	150	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-21.73	1952	20240625	2.05	2545	-21.73	20240624	1952	2.05	20240625	2545	-21.73	20240624	1952	2.05	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
31	20241028	101409	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	0	3	0.00	2444194	1227	49.90	1991	1994	1991	2585	1395	1992	1992.01	0.00	0	0	1996	1993	1992	1989	1988	1993	1989	8	593	100	1390	1	1	7510000	150	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-21.73	1952	20240625	2.05	2545	-21.73	20240624	1952	2.05	20240625	2545	-21.73	20240624	1952	2.05	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
32	20241028	091419	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	0	3	0.00	0	0	0.00	0	0	0	2585	1395	1992	0.00	0.00	0	0	1996	1993	1992	1989	1988	1993	1989	8	593	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.73	1952	20240625	2.05	2545	-21.73	20240624	1952	2.05	20240625	2545	-21.73	20240624	1952	2.05	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
33	20241025	161419	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-3	5	-0.15	4899365	2459	26.83	1994	1995	1991	2590	1397	1995	1992.42	0.00	0	0	1999	1996	1992	1989	1985	1998	1991	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-21.73	1952	20240625	2.05	2545	-21.73	20240624	1952	2.05	20240625	2545	-21.73	20240624	1952	2.05	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
34	20241025	151425	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-2	5	-0.10	1851565	929	10.14	1994	1995	1991	2590	1397	1995	1993.07	0.00	0	0	1999	1996	1992	1989	1985	1998	1991	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.69	1952	20240625	2.10	2545	-21.69	20240624	1952	2.10	20240625	2545	-21.69	20240624	1952	2.10	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
35	20241025	141421	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-3	5	-0.15	853071	428	4.67	1994	1995	1991	2590	1397	1995	1993.16	0.00	0	0	1999	1996	1992	1989	1985	1998	1991	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.73	1952	20240625	2.05	2545	-21.73	20240624	1952	2.05	20240625	2545	-21.73	20240624	1952	2.05	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
36	20241025	131422	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	763429	383	4.18	1994	1995	1991	2590	1397	1995	1993.29	0.00	0	0	1999	1996	1992	1989	1985	1998	1991	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
37	20241025	121426	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	763429	383	4.18	1994	1995	1991	2590	1397	1995	1993.29	0.00	0	0	1999	1996	1992	1989	1985	1998	1991	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
38	20241025	111419	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	745474	374	4.08	1994	1995	1991	2590	1397	1995	1993.25	0.00	0	0	1999	1996	1992	1989	1985	1998	1991	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
39	20241025	101419	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	564273	283	3.09	1994	1995	1991	2590	1397	1995	1993.90	0.00	0	0	1999	1996	1992	1989	1985	1998	1991	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
40	20241025	091423	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	0	0	0.00	0	0	0	2590	1397	1995	0.00	0.00	0	0	1999	1996	1992	1989	1985	1998	1991	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
41	20241024	161352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	18276263	9164	2456.84	1994	1995	1988	2590	1397	1995	1994.35	0.00	0	-20	1999	1996	1993	1990	1987	1995	1989	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.12	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
42	20241024	151406	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-1	5	-0.05	12125678	6081	1630.30	1994	1995	1988	2590	1397	1995	1994.03	0.00	0	-20	1999	1996	1993	1990	1987	1995	1989	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.08	0.00	0.00	2545	20240624	-21.65	1952	20240625	2.15	2545	-21.65	20240624	1952	2.15	20240625	2545	-21.65	20240624	1952	2.15	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
43	20241024	141352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-1	5	-0.05	12125678	6081	1630.30	1994	1995	1988	2590	1397	1995	1994.03	0.00	0	-20	1999	1996	1993	1990	1987	1995	1989	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.08	0.00	0.00	2545	20240624	-21.65	1952	20240625	2.15	2545	-21.65	20240624	1952	2.15	20240625	2545	-21.65	20240624	1952	2.15	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
44	20241024	131403	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-1	5	-0.05	11926278	5981	1603.49	1994	1995	1988	2590	1397	1995	1994.03	0.00	0	-20	1999	1996	1993	1990	1987	1995	1989	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.08	0.00	0.00	2545	20240624	-21.65	1952	20240625	2.15	2545	-21.65	20240624	1952	2.15	20240625	2545	-21.65	20240624	1952	2.15	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
45	20241024	121356	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	-4	5	-0.20	11856548	5946	1594.10	1994	1995	1988	2590	1397	1995	1994.04	0.00	0	-20	1999	1996	1993	1990	1987	1995	1989	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.08	0.00	0.00	2545	20240624	-21.77	1952	20240625	2.00	2545	-21.77	20240624	1952	2.00	20240625	2545	-21.77	20240624	1952	2.00	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
46	20241024	111357	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-5	5	-0.25	11826683	5931	1590.08	1994	1995	1988	2590	1397	1995	1994.05	0.00	0	-20	1999	1996	1993	1990	1987	1995	1989	8	595	100	1390	1	1	7510000	149	0.00	0.00	12	0.08	0.00	0.00	2545	20240624	-21.81	1952	20240625	1.95	2545	-21.81	20240624	1952	1.95	20240625	2545	-21.81	20240624	1952	1.95	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
47	20241024	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	-7	5	-0.35	10774993	5402	1448.26	1994	1995	1988	2590	1397	1995	1994.63	0.00	0	-20	1999	1996	1993	1990	1987	1995	1989	8	595	100	1390	1	1	7510000	149	0.00	0.00	12	0.07	0.00	0.00	2545	20240624	-21.89	1952	20240625	1.84	2545	-21.89	20240624	1952	1.84	20240625	2545	-21.89	20240624	1952	1.84	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
48	20241024	091519	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	10074700	5050	1353.89	1994	1995	1994	2590	1397	1995	1994.99	0.00	0	-20	1999	1996	1993	1990	1987	1995	1989	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.07	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
49	20241023	161401	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	3	2	0.15	743900	373	85.16	1996	1996	1990	2585	1395	1992	1994.37	0.00	0	0	2000	1996	1992	1988	1984	1998	1990	8	593	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
50	20241023	151432	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	3	2	0.15	743900	373	85.16	1996	1996	1990	2585	1395	1992	1994.37	0.00	0	0	2000	1996	1992	1988	1984	1998	1990	8	593	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
51	20241023	141434	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	3	2	0.15	666240	334	76.26	1996	1996	1990	2585	1395	1992	1994.73	0.00	0	0	2000	1996	1992	1988	1984	1998	1990	8	593	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
52	20241023	131413	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-2	5	-0.10	528880	265	60.50	1996	1996	1990	2585	1395	1992	1995.77	0.00	0	0	2000	1996	1992	1988	1984	1998	1990	8	593	100	1390	1	1	7510000	149	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.81	1952	20240625	1.95	2545	-21.81	20240624	1952	1.95	20240625	2545	-21.81	20240624	1952	1.95	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
53	20241023	121408	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	4	2	0.20	508980	255	58.22	1996	1996	1996	2585	1395	1992	1996.00	0.00	0	0	2000	1996	1992	1988	1984	1998	1990	8	593	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.57	1952	20240625	2.25	2545	-21.57	20240624	1952	2.25	20240625	2545	-21.57	20240624	1952	2.25	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
54	20241023	111402	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	4	2	0.20	508980	255	58.22	1996	1996	1996	2585	1395	1992	1996.00	0.00	0	0	2000	1996	1992	1988	1984	1998	1990	8	593	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.57	1952	20240625	2.25	2545	-21.57	20240624	1952	2.25	20240625	2545	-21.57	20240624	1952	2.25	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
55	20241023	101406	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	4	2	0.20	508980	255	58.22	1996	1996	1996	2585	1395	1992	1996.00	0.00	0	0	2000	1996	1992	1988	1984	1998	1990	8	593	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.57	1952	20240625	2.25	2545	-21.57	20240624	1952	2.25	20240625	2545	-21.57	20240624	1952	2.25	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
56	20241023	091406	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	4	2	0.20	508980	255	58.22	1996	1996	1996	2585	1395	1992	1996.00	0.00	0	0	2000	1996	1992	1988	1984	1998	1990	8	593	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.57	1952	20240625	2.25	2545	-21.57	20240624	1952	2.25	20240625	2545	-21.57	20240624	1952	2.25	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
57	20241022	161349	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	5	2	0.25	871225	438	2.23	1988	1996	1988	2580	1391	1987	1989.10	0.00	0	0	2003	1995	1990	1982	1977	1992	1979	8	593	100	1390	1	1	7510000	150	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.73	1952	20240625	2.05	2545	-21.73	20240624	1952	2.05	20240625	2545	-21.73	20240624	1952	2.05	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
58	20241022	151409	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	3	2	0.15	861265	433	2.21	1988	1996	1988	2580	1391	1987	1989.06	0.00	0	0	2003	1995	1990	1982	1977	1992	1979	8	593	100	1390	1	1	7510000	149	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.81	1952	20240625	1.95	2545	-21.81	20240624	1952	1.95	20240625	2545	-21.81	20240624	1952	1.95	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
59	20241022	141408	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	5	2	0.25	668146	336	1.71	1988	1996	1988	2580	1391	1987	1988.53	0.00	0	0	2003	1995	1990	1982	1977	1992	1979	8	593	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.73	1952	20240625	2.05	2545	-21.73	20240624	1952	2.05	20240625	2545	-21.73	20240624	1952	2.05	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
60	20241022	131407	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	2	2	0.10	658186	331	1.69	1988	1996	1988	2580	1391	1987	1988.48	0.00	0	0	2003	1995	1990	1982	1977	1992	1979	8	593	100	1390	1	1	7510000	149	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.85	1952	20240625	1.90	2545	-21.85	20240624	1952	1.90	20240625	2545	-21.85	20240624	1952	1.90	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
61	20241022	121403	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	1	2	0.05	532864	268	1.37	1988	1996	1988	2580	1391	1987	1988.30	0.00	0	0	2003	1995	1990	1982	1977	1992	1979	8	593	100	1390	1	1	7510000	149	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.89	1952	20240625	1.84	2545	-21.89	20240624	1952	1.84	20240625	2545	-21.89	20240624	1952	1.84	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
62	20241022	111357	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	1	2	0.05	532864	268	1.37	1988	1996	1988	2580	1391	1987	1988.30	0.00	0	0	2003	1995	1990	1982	1977	1992	1979	8	593	100	1390	1	1	7510000	149	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.89	1952	20240625	1.84	2545	-21.89	20240624	1952	1.84	20240625	2545	-21.89	20240624	1952	1.84	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
63	20241022	101400	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	1	2	0.05	532864	268	1.37	1988	1996	1988	2580	1391	1987	1988.30	0.00	0	0	2003	1995	1990	1982	1977	1992	1979	8	593	100	1390	1	1	7510000	149	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.89	1952	20240625	1.84	2545	-21.89	20240624	1952	1.84	20240625	2545	-21.89	20240624	1952	1.84	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
64	20241022	091400	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	1	2	0.05	97492	49	0.25	1988	1996	1988	2580	1391	1987	1989.63	0.00	0	0	2003	1995	1990	1982	1977	1992	1979	8	593	100	1390	1	1	7510000	149	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.89	1952	20240625	1.84	2545	-21.89	20240624	1952	1.84	20240625	2545	-21.89	20240624	1952	1.84	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
65	20241021	161343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-10	5	-0.50	36970700	18612	435.06	1992	1998	1985	2595	1398	1997	1986.39	0.00	0	9	2003	2000	1996	1993	1989	2001	1994	8	598	100	1390	1	1	7510000	149	0.00	0.00	12	0.25	0.00	0.00	2545	20240624	-21.93	1952	20240625	1.79	2545	-21.93	20240624	1952	1.79	20240625	2545	-21.93	20240624	1952	1.79	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
66	20241021	151354	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-10	5	-0.50	36324925	18287	427.47	1992	1998	1985	2595	1398	1997	1986.38	0.00	0	177	2003	2000	1996	1993	1989	2001	1994	8	598	100	1390	1	1	7510000	149	0.00	0.00	12	0.24	0.00	0.00	2545	20240624	-21.93	1952	20240625	1.79	2545	-21.93	20240624	1952	1.79	20240625	2545	-21.93	20240624	1952	1.79	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
67	20241021	141356	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-11	5	-0.55	33762238	16997	397.31	1992	1998	1985	2595	1398	1997	1986.36	0.00	0	177	2003	2000	1996	1993	1989	2001	1994	8	598	100	1390	1	1	7510000	149	0.00	0.00	12	0.23	0.00	0.00	2545	20240624	-21.96	1952	20240625	1.74	2545	-21.96	20240624	1952	1.74	20240625	2545	-21.96	20240624	1952	1.74	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
68	20241021	131353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-11	5	-0.55	21751008	10949	255.94	1992	1998	1985	2595	1398	1997	1986.57	0.00	0	177	2003	2000	1996	1993	1989	2001	1994	8	598	100	1390	1	1	7510000	149	0.00	0.00	12	0.15	0.00	0.00	2545	20240624	-21.96	1952	20240625	1.74	2545	-21.96	20240624	1952	1.74	20240625	2545	-21.96	20240624	1952	1.74	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
69	20241021	121351	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-11	5	-0.55	14078432	7085	165.61	1992	1998	1985	2595	1398	1997	1987.08	0.00	0	177	2003	2000	1996	1993	1989	2001	1994	8	598	100	1390	1	1	7510000	149	0.00	0.00	12	0.09	0.00	0.00	2545	20240624	-21.96	1952	20240625	1.74	2545	-21.96	20240624	1952	1.74	20240625	2545	-21.96	20240624	1952	1.74	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
70	20241021	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-11	5	-0.55	4313589	2168	50.68	1992	1998	1986	2595	1398	1997	1989.66	0.00	0	9	2003	2000	1996	1993	1989	2001	1994	8	598	100	1390	1	1	7510000	149	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-21.96	1952	20240625	1.74	2545	-21.96	20240624	1952	1.74	20240625	2545	-21.96	20240624	1952	1.74	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
71	20241021	101351	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	-6	5	-0.30	1677087	842	19.68	1992	1998	1991	2595	1398	1997	1991.79	0.00	0	5	2003	2000	1996	1993	1989	2001	1994	8	598	100	1390	1	1	7510000	150	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.77	1952	20240625	2.00	2545	-21.77	20240624	1952	2.00	20240625	2545	-21.77	20240624	1952	2.00	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
72	20241021	091348	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	211682	106	2.48	1992	1998	1992	2595	1398	1997	1997.00	0.00	0	1	2003	2000	1996	1993	1989	2001	1994	8	598	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.53	1952	20240625	2.31	2545	-21.53	20240624	1952	2.31	20240625	2545	-21.53	20240624	1952	2.31	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
73	20241018	161345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	8533598	4278	2472.83	1992	1999	1992	2595	1398	1997	1994.76	0.00	0	6	2004	2000	1996	1992	1988	2002	1994	8	598	100	1390	1	1	7510000	150	0.00	0.00	12	0.06	0.00	0.00	2545	20240624	-21.53	1952	20240625	2.31	2545	-21.53	20240624	1952	2.31	20240625	2545	-21.53	20240624	1952	2.31	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
74	20241018	151423	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	1	2	0.05	6808190	3414	1973.41	1992	1999	1992	2595	1398	1997	1994.20	0.00	0	6	2004	2000	1996	1992	1988	2002	1994	8	598	100	1390	1	1	7510000	150	0.00	0.00	12	0.05	0.00	0.00	2545	20240624	-21.49	1952	20240625	2.36	2545	-21.49	20240624	1952	2.36	20240625	2545	-21.49	20240624	1952	2.36	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
75	20241018	141422	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	1	2	0.05	6808190	3414	1973.41	1992	1999	1992	2595	1398	1997	1994.20	0.00	0	6	2004	2000	1996	1992	1988	2002	1994	8	598	100	1390	1	1	7510000	150	0.00	0.00	12	0.05	0.00	0.00	2545	20240624	-21.49	1952	20240625	2.36	2545	-21.49	20240624	1952	2.36	20240625	2545	-21.49	20240624	1952	2.36	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
76	20241018	131404	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	1	2	0.05	6800198	3410	1971.10	1992	1999	1992	2595	1398	1997	1994.19	0.00	0	6	2004	2000	1996	1992	1988	2002	1994	8	598	100	1390	1	1	7510000	150	0.00	0.00	12	0.05	0.00	0.00	2545	20240624	-21.49	1952	20240625	2.36	2545	-21.49	20240624	1952	2.36	20240625	2545	-21.49	20240624	1952	2.36	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
77	20241018	121418	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-5	5	-0.25	4590410	2304	1331.79	1992	1999	1992	2595	1398	1997	1992.37	0.00	0	6	2004	2000	1996	1992	1988	2002	1994	8	598	100	1390	1	1	7510000	150	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-21.73	1952	20240625	2.05	2545	-21.73	20240624	1952	2.05	20240625	2545	-21.73	20240624	1952	2.05	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
78	20241018	111411	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-5	5	-0.25	4590410	2304	1331.79	1992	1999	1992	2595	1398	1997	1992.37	0.00	0	6	2004	2000	1996	1992	1988	2002	1994	8	598	100	1390	1	1	7510000	150	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-21.73	1952	20240625	2.05	2545	-21.73	20240624	1952	2.05	20240625	2545	-21.73	20240624	1952	2.05	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
79	20241018	101357	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	1	2	0.05	605687	304	175.72	1992	1999	1992	2595	1398	1997	1992.39	0.00	0	6	2004	2000	1996	1992	1988	2002	1994	8	598	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.49	1952	20240625	2.36	2545	-21.49	20240624	1952	2.36	20240625	2545	-21.49	20240624	1952	2.36	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
80	20241018	091355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	2	2	0.10	490067	246	142.20	1992	1999	1992	2595	1398	1997	1992.14	0.00	0	6	2004	2000	1996	1992	1988	2002	1994	8	598	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.45	1952	20240625	2.41	2545	-21.45	20240624	1952	2.41	20240625	2545	-21.45	20240624	1952	2.41	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
81	20241017	161349	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	2	2	0.10	345275	173	2.98	1995	2000	1992	2590	1397	1995	1995.81	0.00	0	-20	2002	1998	1994	1990	1986	2000	1992	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.53	1952	20240625	2.31	2545	-21.53	20240624	1952	2.31	20240625	2545	-21.53	20240624	1952	2.31	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
82	20241017	151355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	2	2	0.10	325305	163	2.80	1995	2000	1992	2590	1397	1995	1995.74	0.00	0	-20	2002	1998	1994	1990	1986	2000	1992	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.53	1952	20240625	2.31	2545	-21.53	20240624	1952	2.31	20240625	2545	-21.53	20240624	1952	2.31	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
83	20241017	141401	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	2	2	0.10	183611	92	1.58	1995	2000	1995	2590	1397	1995	1995.77	0.00	0	0	2002	1998	1994	1990	1986	2000	1992	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.53	1952	20240625	2.31	2545	-21.53	20240624	1952	2.31	20240625	2545	-21.53	20240624	1952	2.31	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
84	20241017	131353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	3	2	0.15	35968	18	0.31	1995	2000	1995	2590	1397	1995	1998.22	0.00	0	0	2002	1998	1994	1990	1986	2000	1992	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.49	1952	20240625	2.36	2545	-21.49	20240624	1952	2.36	20240625	2545	-21.49	20240624	1952	2.36	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
85	20241017	121400	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	3	2	0.15	35968	18	0.31	1995	2000	1995	2590	1397	1995	1998.22	0.00	0	0	2002	1998	1994	1990	1986	2000	1992	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.49	1952	20240625	2.36	2545	-21.49	20240624	1952	2.36	20240625	2545	-21.49	20240624	1952	2.36	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
86	20241017	111357	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	3	2	0.15	15988	8	0.14	1995	2000	1995	2590	1397	1995	1998.50	0.00	0	0	2002	1998	1994	1990	1986	2000	1992	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.49	1952	20240625	2.36	2545	-21.49	20240624	1952	2.36	20240625	2545	-21.49	20240624	1952	2.36	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
87	20241017	101354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	5	2	0.25	13990	7	0.12	1995	2000	1995	2590	1397	1995	1998.57	0.00	0	0	2002	1998	1994	1990	1986	2000	1992	8	595	100	1390	5	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.41	1952	20240625	2.46	2545	-21.41	20240624	1952	2.46	20240625	2545	-21.41	20240624	1952	2.46	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
88	20241017	091345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	5	2	0.25	13990	7	0.12	1995	2000	1995	2590	1397	1995	1998.57	0.00	0	0	2002	1998	1994	1990	1986	2000	1992	8	595	100	1390	5	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.41	1952	20240625	2.46	2545	-21.41	20240624	1952	2.46	20240625	2545	-21.41	20240624	1952	2.46	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
89	20241016	161338	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-3	5	-0.15	11589660	5813	98.23	1992	1998	1990	2595	1399	1998	1993.75	0.00	0	0	2003	2000	1996	1993	1989	2002	1995	8	597	100	1390	1	1	7510000	150	0.00	0.00	12	0.08	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
90	20241016	151346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-6	5	-0.30	11559725	5798	97.97	1992	1998	1990	2595	1399	1998	1993.74	0.00	0	0	2003	2000	1996	1993	1989	2002	1995	8	597	100	1390	1	1	7510000	150	0.00	0.00	12	0.08	0.00	0.00	2545	20240624	-21.73	1952	20240625	2.05	2545	-21.73	20240624	1952	2.05	20240625	2545	-21.73	20240624	1952	2.05	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
91	20241016	141349	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-6	5	-0.30	11480034	5758	97.30	1992	1998	1990	2595	1399	1998	1993.75	0.00	0	0	2003	2000	1996	1993	1989	2002	1995	8	597	100	1390	1	1	7510000	150	0.00	0.00	12	0.08	0.00	0.00	2545	20240624	-21.73	1952	20240625	2.05	2545	-21.73	20240624	1952	2.05	20240625	2545	-21.73	20240624	1952	2.05	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
92	20241016	131342	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-5	5	-0.25	10376389	5204	87.94	1992	1998	1990	2595	1399	1998	1993.93	0.00	0	0	2003	2000	1996	1993	1989	2002	1995	8	597	100	1390	1	1	7510000	150	0.00	0.00	12	0.07	0.00	0.00	2545	20240624	-21.69	1952	20240625	2.10	2545	-21.69	20240624	1952	2.10	20240625	2545	-21.69	20240624	1952	2.10	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
93	20241016	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-3	5	-0.15	5931160	2974	50.25	1992	1998	1992	2595	1399	1998	1994.34	0.00	0	0	2003	2000	1996	1993	1989	2002	1995	8	597	100	1390	1	1	7510000	150	0.00	0.00	12	0.04	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
94	20241016	111339	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-3	5	-0.15	5911210	2964	50.08	1992	1998	1992	2595	1399	1998	1994.34	0.00	0	0	2003	2000	1996	1993	1989	2002	1995	8	597	100	1390	1	1	7510000	150	0.00	0.00	12	0.04	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
95	20241016	101338	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-4	5	-0.20	5023435	2519	42.57	1992	1998	1992	2595	1399	1998	1994.22	0.00	0	0	2003	2000	1996	1993	1989	2002	1995	8	597	100	1390	1	1	7510000	150	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-21.65	1952	20240625	2.15	2545	-21.65	20240624	1952	2.15	20240625	2545	-21.65	20240624	1952	2.15	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
96	20241016	091344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-6	5	-0.30	9960	5	0.08	1992	1992	1992	2595	1399	1998	1992.00	0.00	0	0	2003	2000	1996	1993	1989	2002	1995	8	597	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.73	1952	20240625	2.05	2545	-21.73	20240624	1952	2.05	20240625	2545	-21.73	20240624	1952	2.05	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
97	20241015	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	3	2	0.15	11803549	5918	44.20	1992	1999	1992	2590	1397	1995	1994.52	0.00	0	0	2006	2000	1992	1986	1978	2003	1989	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.08	0.00	0.00	2545	20240624	-21.49	1952	20240625	2.36	2545	-21.49	20240624	1952	2.36	20240625	2545	-21.49	20240624	1952	2.36	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
98	20241015	151344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	3	2	0.15	11783569	5908	44.12	1992	1999	1992	2590	1397	1995	1994.51	0.00	0	0	2006	2000	1992	1986	1978	2003	1989	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.08	0.00	0.00	2545	20240624	-21.49	1952	20240625	2.36	2545	-21.49	20240624	1952	2.36	20240625	2545	-21.49	20240624	1952	2.36	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
99	20241015	141343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	4	2	0.20	11763589	5898	44.05	1992	1999	1992	2590	1397	1995	1994.50	0.00	0	0	2006	2000	1992	1986	1978	2003	1989	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.08	0.00	0.00	2545	20240624	-21.45	1952	20240625	2.41	2545	-21.45	20240624	1952	2.41	20240625	2545	-21.45	20240624	1952	2.41	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
100	20241015	131341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	4	2	0.20	11763589	5898	44.05	1992	1999	1992	2590	1397	1995	1994.50	0.00	0	0	2006	2000	1992	1986	1978	2003	1989	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.08	0.00	0.00	2545	20240624	-21.45	1952	20240625	2.41	2545	-21.45	20240624	1952	2.41	20240625	2545	-21.45	20240624	1952	2.41	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
101	20241015	121343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	9719602	4873	36.39	1992	1995	1992	2590	1397	1995	1994.58	0.00	0	0	2006	2000	1992	1986	1978	2003	1989	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.06	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
102	20241015	111347	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	1438366	721	5.38	1992	1995	1992	2590	1397	1995	1994.96	0.00	0	0	2006	2000	1992	1986	1978	2003	1989	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
103	20241015	101344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	41866	21	0.16	1992	1995	1992	2590	1397	1995	1993.62	0.00	0	0	2006	2000	1992	1986	1978	2003	1989	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
104	20241015	091340	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	27903	14	0.10	1992	1995	1992	2590	1397	1995	1993.07	0.00	0	0	2006	2000	1992	1986	1978	2003	1989	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
105	20241014	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	26651334	13390	1339.00	1992	1998	1984	2590	1397	1995	1990.39	0.00	0	-346	2003	1998	1995	1990	1987	1997	1989	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.18	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
106	20241014	151323	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	19082304	9596	959.60	1992	1998	1984	2590	1397	1995	1988.57	0.00	0	-346	2003	1998	1995	1990	1987	1997	1989	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.13	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
107	20241014	141321	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	3	2	0.15	18848889	9479	947.90	1992	1998	1984	2590	1397	1995	1988.49	0.00	0	-346	2003	1998	1995	1990	1987	1997	1989	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.13	0.00	0.00	2545	20240624	-21.49	1952	20240625	2.36	2545	-21.49	20240624	1952	2.36	20240625	2545	-21.49	20240624	1952	2.36	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
108	20241014	131320	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	2	2	0.10	18838899	9474	947.40	1992	1997	1984	2590	1397	1995	1988.48	0.00	0	-346	2003	1998	1995	1990	1987	1997	1989	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.13	0.00	0.00	2545	20240624	-21.53	1952	20240625	2.31	2545	-21.53	20240624	1952	2.31	20240625	2545	-21.53	20240624	1952	2.31	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
109	20241014	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-2	5	-0.10	16832701	8469	846.90	1992	1995	1984	2590	1397	1995	1987.57	0.00	0	17	2003	1998	1995	1990	1987	1997	1989	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.11	0.00	0.00	2545	20240624	-21.69	1952	20240625	2.10	2545	-21.69	20240624	1952	2.10	20240625	2545	-21.69	20240624	1952	2.10	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
110	20241014	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-2	5	-0.10	16633401	8369	836.90	1992	1995	1984	2590	1397	1995	1987.50	0.00	0	17	2003	1998	1995	1990	1987	1997	1989	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.11	0.00	0.00	2545	20240624	-21.69	1952	20240625	2.10	2545	-21.69	20240624	1952	2.10	20240625	2545	-21.69	20240624	1952	2.10	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
111	20241014	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-10	5	-0.50	14971866	7533	753.30	1992	1995	1984	2590	1397	1995	1987.50	0.00	0	17	2003	1998	1995	1990	1987	1997	1989	8	595	100	1390	1	1	7510000	149	0.00	0.00	12	0.10	0.00	0.00	2545	20240624	-22.00	1952	20240625	1.69	2545	-22.00	20240624	1952	1.69	20240625	2545	-22.00	20240624	1952	1.69	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
112	20241014	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-3	5	-0.15	1133478	569	56.90	1992	1995	1992	2590	1397	1995	1992.05	0.00	0	9	2003	1998	1995	1990	1987	1997	1989	8	595	100	1390	1	1	7510000	150	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.73	1952	20240625	2.05	2545	-21.73	20240624	1952	2.05	20240625	2545	-21.73	20240624	1952	2.05	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
113	20241011	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-1	5	-0.05	1995717	1000	8.03	1996	2000	1992	2590	1398	1996	1995.72	0.00	0	10	2010	2003	1998	1991	1986	2002	1990	8	594	100	1390	1	1	7510000	150	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
114	20241011	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-1	5	-0.05	1985742	995	7.99	1996	2000	1992	2590	1398	1996	1995.72	0.00	0	10	2010	2003	1998	1991	1986	2002	1990	8	594	100	1390	1	1	7510000	150	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
115	20241011	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-1	5	-0.05	1983747	994	7.99	1996	2000	1992	2590	1398	1996	1995.72	0.00	0	10	2010	2003	1998	1991	1986	2002	1990	8	594	100	1390	1	1	7510000	150	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
116	20241011	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-1	5	-0.05	1874122	939	7.54	1996	2000	1992	2590	1398	1996	1995.87	0.00	0	10	2010	2003	1998	1991	1986	2002	1990	8	594	100	1390	1	1	7510000	150	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
117	20241011	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-4	5	-0.20	1557367	780	6.27	1996	2000	1992	2590	1398	1996	1996.62	0.00	0	10	2010	2003	1998	1991	1986	2002	1990	8	594	100	1390	1	1	7510000	150	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.73	1952	20240625	2.05	2545	-21.73	20240624	1952	2.05	20240625	2545	-21.73	20240624	1952	2.05	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
118	20241011	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-1	5	-0.05	1517527	760	6.11	1996	2000	1995	2590	1398	1996	1996.75	0.00	0	10	2010	2003	1998	1991	1986	2002	1990	8	594	100	1390	1	1	7510000	150	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
119	20241011	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	4	2	0.20	589852	295	2.37	1996	2000	1996	2590	1398	1996	1999.50	0.00	0	0	2010	2003	1998	1991	1986	2002	1990	8	594	100	1390	5	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.41	1952	20240625	2.46	2545	-21.41	20240624	1952	2.46	20240625	2545	-21.41	20240624	1952	2.46	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
120	20241011	091310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	4	2	0.20	89852	45	0.36	1996	2000	1996	2590	1398	1996	1996.71	0.00	0	0	2010	2003	1998	1991	1986	2002	1990	8	594	100	1390	5	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.41	1952	20240625	2.46	2545	-21.41	20240624	1952	2.46	20240625	2545	-21.41	20240624	1952	2.46	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
121	20241010	161338	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-4	5	-0.20	24838272	12448	79.94	1996	2005	1993	2600	1400	2000	1995.36	0.00	0	-21	2010	2005	2000	1995	1990	2007	1997	8	600	100	1400	1	1	7510000	150	0.00	0.00	12	0.17	0.00	0.00	2545	20240624	-21.57	1952	20240625	2.25	2545	-21.57	20240624	1952	2.25	20240625	2545	-21.57	20240624	1952	2.25	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
122	20241010	151400	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-7	5	-0.35	24828292	12443	79.91	1996	2005	1993	2600	1400	2000	1995.36	0.00	0	-21	2010	2005	2000	1995	1990	2007	1997	8	600	100	1400	1	1	7510000	150	0.00	0.00	12	0.17	0.00	0.00	2545	20240624	-21.69	1952	20240625	2.10	2545	-21.69	20240624	1952	2.10	20240625	2545	-21.69	20240624	1952	2.10	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
123	20241010	141353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-6	5	-0.30	19998891	10021	64.36	1996	2005	1994	2600	1400	2000	1995.70	0.00	0	-21	2010	2005	2000	1995	1990	2007	1997	8	600	100	1400	1	1	7510000	150	0.00	0.00	12	0.13	0.00	0.00	2545	20240624	-21.65	1952	20240625	2.15	2545	-21.65	20240624	1952	2.15	20240625	2545	-21.65	20240624	1952	2.15	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
124	20241010	131348	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-5	5	-0.25	13362354	6693	42.98	1996	2005	1994	2600	1400	2000	1996.47	0.00	0	-21	2010	2005	2000	1995	1990	2007	1997	8	600	100	1400	1	1	7510000	150	0.00	0.00	12	0.09	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
125	20241010	121348	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-5	5	-0.25	10657633	5337	34.28	1996	2005	1995	2600	1400	2000	1996.93	0.00	0	-31	2010	2005	2000	1995	1990	2007	1997	8	600	100	1400	1	1	7510000	150	0.00	0.00	12	0.07	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
126	20241010	111347	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-4	5	-0.20	8262567	4137	26.57	1996	2005	1996	2600	1400	2000	1997.24	0.00	0	-1	2010	2005	2000	1995	1990	2007	1997	8	600	100	1400	1	1	7510000	150	0.00	0.00	12	0.06	0.00	0.00	2545	20240624	-21.57	1952	20240625	2.25	2545	-21.57	20240624	1952	2.25	20240625	2545	-21.57	20240624	1952	2.25	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
127	20241010	101345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	1035445	518	3.33	1996	2005	1996	2600	1400	2000	1998.93	0.00	0	-1	2010	2005	2000	1995	1990	2007	1997	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
128	20241010	091351	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-4	5	-0.20	175648	88	0.57	1996	1996	1996	2600	1400	2000	1996.00	0.00	0	-1	2010	2005	2000	1995	1990	2007	1997	8	600	100	1400	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.57	1952	20240625	2.25	2545	-21.57	20240624	1952	2.25	20240625	2545	-21.57	20240624	1952	2.25	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
129	20241008	161334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	4	2	0.20	31178204	15571	736.57	1999	2005	1995	2590	1398	1996	2002.33	0.00	0	8	2000	1998	1997	1995	1994	1997	1994	8	594	100	1390	5	1	7510000	150	0.00	0.00	12	0.21	0.00	0.00	2545	20240624	-21.41	1952	20240625	2.46	2545	-21.41	20240624	1952	2.46	20240625	2545	-21.41	20240624	1952	2.46	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
130	20241008	151347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	4	2	0.20	31176204	15570	736.52	1999	2005	1995	2590	1398	1996	2002.33	0.00	0	8	2000	1998	1997	1995	1994	1997	1994	8	594	100	1390	5	1	7510000	150	0.00	0.00	12	0.21	0.00	0.00	2545	20240624	-21.41	1952	20240625	2.46	2545	-21.41	20240624	1952	2.46	20240625	2545	-21.41	20240624	1952	2.46	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
131	20241008	141341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	4	2	0.20	31176204	15570	736.52	1999	2005	1995	2590	1398	1996	2002.33	0.00	0	8	2000	1998	1997	1995	1994	1997	1994	8	594	100	1390	5	1	7510000	150	0.00	0.00	12	0.21	0.00	0.00	2545	20240624	-21.41	1952	20240625	2.46	2545	-21.41	20240624	1952	2.46	20240625	2545	-21.41	20240624	1952	2.46	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
132	20241008	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	4	2	0.20	29176204	14570	689.21	1999	2005	1995	2590	1398	1996	2002.48	0.00	0	8	2000	1998	1997	1995	1994	1997	1994	8	594	100	1390	5	1	7510000	150	0.00	0.00	12	0.19	0.00	0.00	2545	20240624	-21.41	1952	20240625	2.46	2545	-21.41	20240624	1952	2.46	20240625	2545	-21.41	20240624	1952	2.46	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
133	20241008	121340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	9	2	0.45	29152212	14558	688.65	1999	2005	1995	2590	1398	1996	2002.49	0.00	0	8	2000	1998	1997	1995	1994	1997	1994	8	594	100	1390	5	1	7510000	151	0.00	0.00	12	0.19	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
134	20241008	111340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	9	2	0.45	29152212	14558	688.65	1999	2005	1995	2590	1398	1996	2002.49	0.00	0	8	2000	1998	1997	1995	1994	1997	1994	8	594	100	1390	5	1	7510000	151	0.00	0.00	12	0.19	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
135	20241008	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	9	2	0.45	29062287	14513	686.52	1999	2005	1998	2590	1398	1996	2002.50	0.00	0	-3	2000	1998	1997	1995	1994	1997	1994	8	594	100	1390	5	1	7510000	151	0.00	0.00	12	0.19	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
136	20241008	091344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	2	2	0.10	67953	34	1.61	1999	1999	1998	2590	1398	1996	1998.62	0.00	0	-3	2000	1998	1997	1995	1994	1997	1994	8	594	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.49	1952	20240625	2.36	2545	-21.49	20240624	1952	2.36	20240625	2545	-21.49	20240624	1952	2.36	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
137	20241007	161401	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-2	5	-0.10	4223394	2114	37.36	1999	1999	1996	2595	1399	1998	1997.82	0.00	0	8	2002	2000	1998	1996	1994	1999	1995	8	597	100	1390	1	1	7510000	150	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-21.57	1952	20240625	2.25	2545	-21.57	20240624	1952	2.25	20240625	2545	-21.57	20240624	1952	2.25	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
138	20241007	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-1	5	-0.05	4217406	2111	37.31	1999	1999	1996	2595	1399	1998	1997.82	0.00	0	8	2002	2000	1998	1996	1994	1999	1995	8	597	100	1390	1	1	7510000	150	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-21.53	1952	20240625	2.31	2545	-21.53	20240624	1952	2.31	20240625	2545	-21.53	20240624	1952	2.31	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
139	20241007	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-2	5	-0.10	4169497	2087	36.89	1999	1999	1996	2595	1399	1998	1997.84	0.00	0	8	2002	2000	1998	1996	1994	1999	1995	8	597	100	1390	1	1	7510000	150	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-21.57	1952	20240625	2.25	2545	-21.57	20240624	1952	2.25	20240625	2545	-21.57	20240624	1952	2.25	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
140	20241007	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	3893931	1949	34.45	1999	1999	1997	2595	1399	1998	1997.91	0.00	0	8	2002	2000	1998	1996	1994	1999	1995	8	597	100	1390	1	1	7510000	150	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-21.49	1952	20240625	2.36	2545	-21.49	20240624	1952	2.36	20240625	2545	-21.49	20240624	1952	2.36	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
141	20241007	121320	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	3490532	1747	30.88	1999	1999	1997	2595	1399	1998	1998.01	0.00	0	8	2002	2000	1998	1996	1994	1999	1995	8	597	100	1390	1	1	7510000	150	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-21.49	1952	20240625	2.36	2545	-21.49	20240624	1952	2.36	20240625	2545	-21.49	20240624	1952	2.36	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
142	20241007	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	375695	188	3.32	1999	1999	1998	2595	1399	1998	1998.38	0.00	0	8	2002	2000	1998	1996	1994	1999	1995	8	597	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.49	1952	20240625	2.36	2545	-21.49	20240624	1952	2.36	20240625	2545	-21.49	20240624	1952	2.36	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
143	20241007	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	233837	117	2.07	1999	1999	1998	2595	1399	1998	1998.61	0.00	0	8	2002	2000	1998	1996	1994	1999	1995	8	597	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.45	1952	20240625	2.41	2545	-21.45	20240624	1952	2.41	20240625	2545	-21.45	20240624	1952	2.41	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
144	20241007	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	91954	46	0.81	1999	1999	1999	2595	1399	1998	1999.00	0.00	0	-6	2002	2000	1998	1996	1994	1999	1995	8	597	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.45	1952	20240625	2.41	2545	-21.45	20240624	1952	2.41	20240625	2545	-21.45	20240624	1952	2.41	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
145	20241004	161153	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-1	5	-0.05	11305533	5658	172.24	2000	2000	1996	2595	1400	1999	1998.15	0.00	0	661	2002	2000	1998	1996	1994	1999	1995	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.08	0.00	0.00	2545	20240624	-21.49	1952	20240625	2.36	2545	-21.49	20240624	1952	2.36	20240625	2545	-21.49	20240624	1952	2.36	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
146	20241004	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	11019819	5515	167.88	2000	2000	1996	2595	1400	1999	1998.15	0.00	0	661	2002	2000	1998	1996	1994	1999	1995	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.07	0.00	0.00	2545	20240624	-21.45	1952	20240625	2.41	2545	-21.45	20240624	1952	2.41	20240625	2545	-21.45	20240624	1952	2.41	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
147	20241004	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	6300538	3153	95.98	2000	2000	1996	2595	1400	1999	1998.27	0.00	0	661	2002	2000	1998	1996	1994	1999	1995	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.04	0.00	0.00	2545	20240624	-21.45	1952	20240625	2.41	2545	-21.45	20240624	1952	2.41	20240625	2545	-21.45	20240624	1952	2.41	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
148	20241004	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	4287545	2146	65.33	2000	2000	1996	2595	1400	1999	1997.92	0.00	0	661	2002	2000	1998	1996	1994	1999	1995	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-21.45	1952	20240625	2.41	2545	-21.45	20240624	1952	2.41	20240625	2545	-21.45	20240624	1952	2.41	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
149	20241004	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	4022059	2013	61.28	2000	2000	1997	2595	1400	1999	1998.04	0.00	0	661	2002	2000	1998	1996	1994	1999	1995	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-21.45	1952	20240625	2.41	2545	-21.45	20240624	1952	2.41	20240625	2545	-21.45	20240624	1952	2.41	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
150	20241004	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	2093024	1048	31.90	2000	2000	1997	2595	1400	1999	1997.16	0.00	0	661	2002	2000	1998	1996	1994	1999	1995	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.45	1952	20240625	2.41	2545	-21.45	20240624	1952	2.41	20240625	2545	-21.45	20240624	1952	2.41	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
151	20241004	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-2	5	-0.10	651070	326	9.92	2000	2000	1997	2595	1400	1999	1997.15	0.00	0	-1	2002	2000	1998	1996	1994	1999	1995	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.53	1952	20240625	2.31	2545	-21.53	20240624	1952	2.31	20240625	2545	-21.53	20240624	1952	2.31	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
152	20241004	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-2	5	-0.10	23997	12	0.37	2000	2000	1997	2595	1400	1999	1999.75	0.00	0	-1	2002	2000	1998	1996	1994	1999	1995	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.53	1952	20240625	2.31	2545	-21.53	20240624	1952	2.31	20240625	2545	-21.53	20240624	1952	2.31	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
153	20241002	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	6566515	3285	87.60	2000	2000	1996	2595	1399	1998	1998.94	0.00	0	-1	2000	1998	1997	1995	1994	1999	1996	8	597	100	1390	1	1	7510000	150	0.00	0.00	12	0.04	0.00	0.00	2545	20240624	-21.45	1952	20240625	2.41	2545	-21.45	20240624	1952	2.41	20240625	2545	-21.45	20240624	1952	2.41	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
154	20241002	151206	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-2	5	-0.10	6554521	3279	87.44	2000	2000	1996	2595	1399	1998	1998.94	0.00	0	-1	2000	1998	1997	1995	1994	1999	1996	8	597	100	1390	1	1	7510000	150	0.00	0.00	12	0.04	0.00	0.00	2545	20240624	-21.57	1952	20240625	2.25	2545	-21.57	20240624	1952	2.25	20240625	2545	-21.57	20240624	1952	2.25	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
155	20241002	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-2	5	-0.10	6554521	3279	87.44	2000	2000	1996	2595	1399	1998	1998.94	0.00	0	-1	2000	1998	1997	1995	1994	1999	1996	8	597	100	1390	1	1	7510000	150	0.00	0.00	12	0.04	0.00	0.00	2545	20240624	-21.57	1952	20240625	2.25	2545	-21.57	20240624	1952	2.25	20240625	2545	-21.57	20240624	1952	2.25	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
156	20241002	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	1588176	795	21.20	2000	2000	1997	2595	1399	1998	1997.71	0.00	0	-1	2000	1998	1997	1995	1994	1999	1996	8	597	100	1390	5	1	7510000	150	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.41	1952	20240625	2.46	2545	-21.41	20240624	1952	2.46	20240625	2545	-21.41	20240624	1952	2.46	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
157	20241002	121155	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-1	5	-0.05	1566176	784	20.91	2000	2000	1997	2595	1399	1998	1997.67	0.00	0	-1	2000	1998	1997	1995	1994	1999	1996	8	597	100	1390	1	1	7510000	150	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.53	1952	20240625	2.31	2545	-21.53	20240624	1952	2.31	20240625	2545	-21.53	20240624	1952	2.31	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
158	20241002	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-1	5	-0.05	1264629	633	16.88	2000	2000	1997	2595	1399	1998	1997.83	0.00	0	-1	2000	1998	1997	1995	1994	1999	1996	8	597	100	1390	1	1	7510000	150	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.53	1952	20240625	2.31	2545	-21.53	20240624	1952	2.31	20240625	2545	-21.53	20240624	1952	2.31	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
159	20241002	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	545709	273	7.28	2000	2000	1998	2595	1399	1998	1998.93	0.00	0	-1	2000	1998	1997	1995	1994	1999	1996	8	597	100	1390	5	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.41	1952	20240625	2.46	2545	-21.41	20240624	1952	2.46	20240625	2545	-21.41	20240624	1952	2.46	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
160	20241002	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	52000	26	0.69	2000	2000	2000	2595	1399	1998	2000.00	0.00	0	-1	2000	1998	1997	1995	1994	1999	1996	8	597	100	1390	5	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.41	1952	20240625	2.46	2545	-21.41	20240624	1952	2.46	20240625	2545	-21.41	20240624	1952	2.46	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N