KissMeData/482680/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	161509	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	1	2	0.05	7246342	3655	66.45	1982	1990	1980	2575	1387	1981	1982.58	0.00	0	-45	1990	1985	1983	1978	1976	1984	1977	8	594	100	1380	1	1	8215000	163	0.00	0.00	12	0.04	0.00	0.00	3225	20240911	-38.54	1976	20241122	0.30	3225	-38.54	20240911	1976	0.30	20241122	3225	-38.54	20240911	1976	0.30	20241122	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
3	20241129	151527	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	1	2	0.05	6962916	3512	63.85	1982	1990	1980	2575	1387	1981	1982.61	0.00	0	-45	1990	1985	1983	1978	1976	1984	1977	8	594	100	1380	1	1	8215000	163	0.00	0.00	12	0.04	0.00	0.00	3225	20240911	-38.54	1976	20241122	0.30	3225	-38.54	20240911	1976	0.30	20241122	3225	-38.54	20240911	1976	0.30	20241122	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
4	20241129	141530	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	1	2	0.05	6473371	3265	59.36	1982	1990	1980	2575	1387	1981	1982.66	0.00	0	-45	1990	1985	1983	1978	1976	1984	1977	8	594	100	1380	1	1	8215000	163	0.00	0.00	12	0.04	0.00	0.00	3225	20240911	-38.54	1976	20241122	0.30	3225	-38.54	20240911	1976	0.30	20241122	3225	-38.54	20240911	1976	0.30	20241122	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
5	20241129	131525	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	1	2	0.05	5805437	2928	53.24	1982	1990	1980	2575	1387	1981	1982.73	0.00	0	-45	1990	1985	1983	1978	1976	1984	1977	8	594	100	1380	1	1	8215000	163	0.00	0.00	12	0.04	0.00	0.00	3225	20240911	-38.54	1976	20241122	0.30	3225	-38.54	20240911	1976	0.30	20241122	3225	-38.54	20240911	1976	0.30	20241122	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
6	20241129	121526	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	1	2	0.05	5579489	2814	51.16	1982	1990	1980	2575	1387	1981	1982.76	0.00	0	-45	1990	1985	1983	1978	1976	1984	1977	8	594	100	1380	1	1	8215000	163	0.00	0.00	12	0.03	0.00	0.00	3225	20240911	-38.54	1976	20241122	0.30	3225	-38.54	20240911	1976	0.30	20241122	3225	-38.54	20240911	1976	0.30	20241122	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
7	20241129	111528	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	1	2	0.05	5060214	2552	46.40	1982	1990	1980	2575	1387	1981	1982.84	0.00	0	-45	1990	1985	1983	1978	1976	1984	1977	8	594	100	1380	1	1	8215000	163	0.00	0.00	12	0.03	0.00	0.00	3225	20240911	-38.54	1976	20241122	0.30	3225	-38.54	20240911	1976	0.30	20241122	3225	-38.54	20240911	1976	0.30	20241122	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
8	20241129	101519	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	1	2	0.05	4471738	2255	41.00	1982	1990	1980	2575	1387	1981	1983.03	0.00	0	-45	1990	1985	1983	1978	1976	1984	1977	8	594	100	1380	1	1	8215000	163	0.00	0.00	12	0.03	0.00	0.00	3225	20240911	-38.54	1976	20241122	0.30	3225	-38.54	20240911	1976	0.30	20241122	3225	-38.54	20240911	1976	0.30	20241122	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
9	20241129	091524	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	0	3	0.00	1817426	915	16.64	1982	1990	1981	2575	1387	1981	1986.26	0.00	0	-5	1990	1985	1983	1978	1976	1984	1977	8	594	100	1380	1	1	8215000	163	0.00	0.00	12	0.01	0.00	0.00	3225	20240911	-38.57	1976	20241122	0.25	3225	-38.57	20240911	1976	0.25	20241122	3225	-38.57	20240911	1976	0.25	20241122	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
10	20241128	161503	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	-2	5	-0.10	10910360	5500	49.35	1985	1988	1981	2575	1389	1983	1983.70	0.00	0	1542	1990	1986	1984	1980	1978	1985	1979	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	0.07	0.00	0.00	3225	20240911	-38.57	1976	20241122	0.25	3225	-38.57	20240911	1976	0.25	20241122	3225	-38.57	20240911	1976	0.25	20241122	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
11	20241128	151533	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	0	3	0.00	10076319	5079	45.57	1985	1988	1982	2575	1389	1983	1983.92	0.00	0	1923	1990	1986	1984	1980	1978	1985	1979	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	0.06	0.00	0.00	3225	20240911	-38.51	1976	20241122	0.35	3225	-38.51	20240911	1976	0.35	20241122	3225	-38.51	20240911	1976	0.35	20241122	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
12	20241128	141530	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	3	2	0.15	5654108	2849	25.56	1985	1988	1983	2575	1389	1983	1984.59	0.00	0	1483	1990	1986	1984	1980	1978	1985	1979	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	0.03	0.00	0.00	3225	20240911	-38.42	1976	20241122	0.51	3225	-38.42	20240911	1976	0.51	20241122	3225	-38.42	20240911	1976	0.51	20241122	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
13	20241128	131527	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	0	3	0.00	4851836	2445	21.94	1985	1988	1983	2575	1389	1983	1984.39	0.00	0	1103	1990	1986	1984	1980	1978	1985	1979	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	0.03	0.00	0.00	3225	20240911	-38.51	1976	20241122	0.35	3225	-38.51	20240911	1976	0.35	20241122	3225	-38.51	20240911	1976	0.35	20241122	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
14	20241128	121524	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	3	2	0.15	3068183	1546	13.87	1985	1988	1983	2575	1389	1983	1984.59	0.00	0	735	1990	1986	1984	1980	1978	1985	1979	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	0.02	0.00	0.00	3225	20240911	-38.42	1976	20241122	0.51	3225	-38.42	20240911	1976	0.51	20241122	3225	-38.42	20240911	1976	0.51	20241122	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
15	20241128	111530	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	2	2	0.10	2190374	1104	9.91	1985	1988	1983	2575	1389	1983	1984.03	0.00	0	298	1990	1986	1984	1980	1978	1985	1979	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	0.01	0.00	0.00	3225	20240911	-38.45	1976	20241122	0.46	3225	-38.45	20240911	1976	0.46	20241122	3225	-38.45	20240911	1976	0.46	20241122	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
16	20241128	101526	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	1	2	0.05	1263432	637	5.72	1985	1988	1983	2575	1389	1983	1983.41	0.00	0	-65	1990	1986	1984	1980	1978	1985	1979	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	0.01	0.00	0.00	3225	20240911	-38.48	1976	20241122	0.40	3225	-38.48	20240911	1976	0.40	20241122	3225	-38.48	20240911	1976	0.40	20241122	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
17	20241128	091524	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	5	2	0.25	1102615	556	4.99	1985	1988	1983	2575	1389	1983	1983.12	0.00	0	-65	1990	1986	1984	1980	1978	1985	1979	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	0.01	0.00	0.00	3225	20240911	-38.36	1976	20241122	0.61	3225	-38.36	20240911	1976	0.61	20241122	3225	-38.36	20240911	1976	0.61	20241122	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
18	20241127	161445	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	6	2	0.30	22131339	11145	46.84	1986	1988	1982	2570	1384	1977	1985.76	0.00	0	-45	1997	1987	1982	1972	1967	1984	1969	8	593	100	1380	1	1	8215000	163	0.00	0.00	12	0.14	0.00	0.00	3225	20240911	-38.51	1976	20241122	0.35	3225	-38.51	20240911	1976	0.35	20241122	3225	-38.51	20240911	1976	0.35	20241122	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
19	20241127	151515	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	6	2	0.30	20937573	10543	44.31	1986	1988	1982	2570	1384	1977	1985.92	0.00	0	-45	1997	1987	1982	1972	1967	1984	1969	8	593	100	1380	1	1	8215000	163	0.00	0.00	12	0.13	0.00	0.00	3225	20240911	-38.51	1976	20241122	0.35	3225	-38.51	20240911	1976	0.35	20241122	3225	-38.51	20240911	1976	0.35	20241122	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
20	20241127	141506	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	6	2	0.30	20475533	10310	43.33	1986	1988	1982	2570	1384	1977	1985.99	0.00	0	-45	1997	1987	1982	1972	1967	1984	1969	8	593	100	1380	1	1	8215000	163	0.00	0.00	12	0.13	0.00	0.00	3225	20240911	-38.51	1976	20241122	0.35	3225	-38.51	20240911	1976	0.35	20241122	3225	-38.51	20240911	1976	0.35	20241122	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
21	20241127	131505	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	5	2	0.25	20420027	10282	43.21	1986	1988	1982	2570	1384	1977	1986.00	0.00	0	-45	1997	1987	1982	1972	1967	1984	1969	8	593	100	1380	1	1	8215000	163	0.00	0.00	12	0.13	0.00	0.00	3225	20240911	-38.54	1976	20241122	0.30	3225	-38.54	20240911	1976	0.30	20241122	3225	-38.54	20240911	1976	0.30	20241122	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
22	20241127	121521	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	5	2	0.25	20366513	10255	43.10	1986	1988	1982	2570	1384	1977	1986.01	0.00	0	-45	1997	1987	1982	1972	1967	1984	1969	8	593	100	1380	1	1	8215000	163	0.00	0.00	12	0.12	0.00	0.00	3225	20240911	-38.54	1976	20241122	0.30	3225	-38.54	20240911	1976	0.30	20241122	3225	-38.54	20240911	1976	0.30	20241122	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
23	20241127	111512	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	10	2	0.51	20350648	10247	43.07	1986	1988	1985	2570	1384	1977	1986.01	0.00	0	-45	1997	1987	1982	1972	1967	1984	1969	8	593	100	1380	1	1	8215000	163	0.00	0.00	12	0.12	0.00	0.00	3225	20240911	-38.39	1976	20241122	0.56	3225	-38.39	20240911	1976	0.56	20241122	3225	-38.39	20240911	1976	0.56	20241122	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
24	20241127	101516	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	10	2	0.51	20080422	10111	42.50	1986	1988	1985	2570	1384	1977	1986.00	0.00	0	-45	1997	1987	1982	1972	1967	1984	1969	8	593	100	1380	1	1	8215000	163	0.00	0.00	12	0.12	0.00	0.00	3225	20240911	-38.39	1976	20241122	0.56	3225	-38.39	20240911	1976	0.56	20241122	3225	-38.39	20240911	1976	0.56	20241122	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
25	20241127	091512	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	9	2	0.46	2992902	1507	6.33	1986	1986	1986	2570	1384	1977	1986.00	0.00	0	-50	1997	1987	1982	1972	1967	1984	1969	8	593	100	1380	1	1	8215000	163	0.00	0.00	12	0.02	0.00	0.00	3225	20240911	-38.42	1976	20241122	0.51	3225	-38.42	20240911	1976	0.51	20241122	3225	-38.42	20240911	1976	0.51	20241122	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
26	20241126	161446	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	-7	5	-0.35	47069999	23793	25.75	1984	1992	1977	2575	1389	1984	1978.31	0.00	0	-558	1998	1990	1987	1979	1976	1989	1978	8	591	100	1380	1	1	8215000	162	0.00	0.00	12	0.29	0.00	0.00	3225	20240911	-38.70	1976	20241122	0.05	3225	-38.70	20240911	1976	0.05	20241122	3225	-38.70	20240911	1976	0.05	20241122	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
27	20241126	151505	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	5	2	0.25	6240995	3141	3.40	1984	1992	1983	2575	1389	1984	1986.95	0.00	0	-107	1998	1990	1987	1979	1976	1989	1978	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.04	0.00	0.00	3225	20240911	-38.33	1976	20241122	0.66	3225	-38.33	20240911	1976	0.66	20241122	3225	-38.33	20240911	1976	0.66	20241122	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
28	20241126	141506	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	5	2	0.25	5429916	2732	2.96	1984	1992	1983	2575	1389	1984	1987.52	0.00	0	-107	1998	1990	1987	1979	1976	1989	1978	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.03	0.00	0.00	3225	20240911	-38.33	1976	20241122	0.66	3225	-38.33	20240911	1976	0.66	20241122	3225	-38.33	20240911	1976	0.66	20241122	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
29	20241126	131500	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	6	2	0.30	5332743	2683	2.90	1984	1992	1983	2575	1389	1984	1987.60	0.00	0	-107	1998	1990	1987	1979	1976	1989	1978	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.03	0.00	0.00	3225	20240911	-38.29	1976	20241122	0.71	3225	-38.29	20240911	1976	0.71	20241122	3225	-38.29	20240911	1976	0.71	20241122	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
30	20241126	121508	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	1	2	0.05	4688030	2358	2.55	1984	1992	1983	2575	1389	1984	1988.14	0.00	0	-107	1998	1990	1987	1979	1976	1989	1978	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.03	0.00	0.00	3225	20240911	-38.45	1976	20241122	0.46	3225	-38.45	20240911	1976	0.46	20241122	3225	-38.45	20240911	1976	0.46	20241122	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
31	20241126	111512	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	2	2	0.10	3487105	1753	1.90	1984	1992	1983	2575	1389	1984	1989.22	0.00	0	-107	1998	1990	1987	1979	1976	1989	1978	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.02	0.00	0.00	3225	20240911	-38.42	1976	20241122	0.51	3225	-38.42	20240911	1976	0.51	20241122	3225	-38.42	20240911	1976	0.51	20241122	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
32	20241126	101526	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	6	2	0.30	567794	286	0.31	1984	1992	1983	2575	1389	1984	1985.29	0.00	0	-106	1998	1990	1987	1979	1976	1989	1978	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-38.29	1976	20241122	0.71	3225	-38.29	20240911	1976	0.71	20241122	3225	-38.29	20240911	1976	0.71	20241122	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
33	20241126	091511	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	8	2	0.40	194369	98	0.11	1984	1992	1983	2575	1389	1984	1983.36	0.00	0	-66	1998	1990	1987	1979	1976	1989	1978	8	591	100	1380	1	1	8215000	164	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-38.23	1976	20241122	0.81	3225	-38.23	20240911	1976	0.81	20241122	3225	-38.23	20240911	1976	0.81	20241122	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
34	20241125	161429	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	-5	5	-0.25	184037146	92406	88.31	1989	1995	1984	2585	1393	1989	1991.61	0.00	0	3314	2001	1994	1985	1978	1969	1998	1982	8	596	100	1390	1	1	8215000	163	0.00	0.00	12	1.12	0.00	0.00	3225	20240911	-38.48	1976	20241122	0.40	3225	-38.48	20240911	1976	0.40	20241122	3225	-38.48	20240911	1976	0.40	20241122	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
35	20241125	151501	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	-1	5	-0.05	182981163	91874	87.80	1989	1995	1985	2585	1393	1989	1991.65	0.00	0	3726	2001	1994	1985	1978	1969	1998	1982	8	596	100	1390	1	1	8215000	163	0.00	0.00	12	1.12	0.00	0.00	3225	20240911	-38.36	1976	20241122	0.61	3225	-38.36	20240911	1976	0.61	20241122	3225	-38.36	20240911	1976	0.61	20241122	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
36	20241125	141454	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	4	2	0.20	180486846	90620	86.60	1989	1995	1989	2585	1393	1989	1991.69	0.00	0	3241	2001	1994	1985	1978	1969	1998	1982	8	596	100	1390	1	1	8215000	164	0.00	0.00	12	1.10	0.00	0.00	3225	20240911	-38.20	1976	20241122	0.86	3225	-38.20	20240911	1976	0.86	20241122	3225	-38.20	20240911	1976	0.86	20241122	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
37	20241125	131443	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	4	2	0.20	172057861	86387	82.55	1989	1995	1989	2585	1393	1989	1991.71	0.00	0	2701	2001	1994	1985	1978	1969	1998	1982	8	596	100	1390	1	1	8215000	164	0.00	0.00	12	1.05	0.00	0.00	3225	20240911	-38.20	1976	20241122	0.86	3225	-38.20	20240911	1976	0.86	20241122	3225	-38.20	20240911	1976	0.86	20241122	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
38	20241125	121501	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	2	2	0.10	167150857	83923	80.20	1989	1995	1989	2585	1393	1989	1991.72	0.00	0	2161	2001	1994	1985	1978	1969	1998	1982	8	596	100	1390	1	1	8215000	164	0.00	0.00	12	1.02	0.00	0.00	3225	20240911	-38.26	1976	20241122	0.76	3225	-38.26	20240911	1976	0.76	20241122	3225	-38.26	20240911	1976	0.76	20241122	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
39	20241125	111457	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	4	2	0.20	164491830	82588	78.92	1989	1995	1989	2585	1393	1989	1991.72	0.00	0	1711	2001	1994	1985	1978	1969	1998	1982	8	596	100	1390	1	1	8215000	164	0.00	0.00	12	1.01	0.00	0.00	3225	20240911	-38.20	1976	20241122	0.86	3225	-38.20	20240911	1976	0.86	20241122	3225	-38.20	20240911	1976	0.86	20241122	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
40	20241125	101441	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	3	2	0.15	126115424	63333	60.52	1989	1995	1989	2585	1393	1989	1991.31	0.00	0	1401	2001	1994	1985	1978	1969	1998	1982	8	596	100	1390	1	1	8215000	164	0.00	0.00	12	0.77	0.00	0.00	3225	20240911	-38.23	1976	20241122	0.81	3225	-38.23	20240911	1976	0.81	20241122	3225	-38.23	20240911	1976	0.81	20241122	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
41	20241125	091438	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	0	3	0.00	1652983	831	0.79	1989	1990	1989	2585	1393	1989	1989.15	0.00	0	94	2001	1994	1985	1978	1969	1998	1982	8	596	100	1390	1	1	8215000	163	0.00	0.00	12	0.01	0.00	0.00	3225	20240911	-38.33	1976	20241122	0.66	3225	-38.33	20240911	1976	0.66	20241122	3225	-38.33	20240911	1976	0.66	20241122	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
42	20241122	161318	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1989	-1	5	-0.05	208274157	104642	99.89	1985	1992	1976	2585	1393	1990	1990.35	0.00	0	-4964	1998	1994	1986	1982	1974	1996	1984	8	595	100	1390	1	1	8215000	163	0.00	0.00	12	1.27	0.00	0.00	3225	20240911	-38.33	1976	20241122	0.66	3225	-38.33	20240911	1976	0.66	20241122	3225	-38.33	20240911	1976	0.66	20241122	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
43	20241122	151334	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1989	-1	5	-0.05	193903108	97418	92.99	1985	1992	1976	2585	1393	1990	1990.42	0.00	0	-4939	1998	1994	1986	1982	1974	1996	1984	8	595	100	1390	1	1	8215000	163	0.00	0.00	12	1.19	0.00	0.00	3225	20240911	-38.33	1976	20241122	0.66	3225	-38.33	20240911	1976	0.66	20241122	3225	-38.33	20240911	1976	0.66	20241122	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
44	20241122	141336	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1988	-2	5	-0.10	174047191	87433	83.46	1985	1992	1976	2585	1393	1990	1990.64	0.00	0	-4939	1998	1994	1986	1982	1974	1996	1984	8	595	100	1390	1	1	8215000	163	0.00	0.00	12	1.06	0.00	0.00	3225	20240911	-38.36	1976	20241122	0.61	3225	-38.36	20240911	1976	0.61	20241122	3225	-38.36	20240911	1976	0.61	20241122	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
45	20241122	131330	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1988	-2	5	-0.10	168818737	84803	80.95	1985	1992	1976	2585	1393	1990	1990.72	0.00	0	-4865	1998	1994	1986	1982	1974	1996	1984	8	595	100	1390	1	1	8215000	163	0.00	0.00	12	1.03	0.00	0.00	3225	20240911	-38.36	1976	20241122	0.61	3225	-38.36	20240911	1976	0.61	20241122	3225	-38.36	20240911	1976	0.61	20241122	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
46	20241122	121339	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1989	-1	5	-0.05	164792514	82779	79.02	1985	1992	1976	2585	1393	1990	1990.75	0.00	0	-4864	1998	1994	1986	1982	1974	1996	1984	8	595	100	1390	1	1	8215000	163	0.00	0.00	12	1.01	0.00	0.00	3225	20240911	-38.33	1976	20241122	0.66	3225	-38.33	20240911	1976	0.66	20241122	3225	-38.33	20240911	1976	0.66	20241122	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
47	20241122	111326	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1992	2	2	0.10	141266578	70951	67.73	1985	1992	1976	2585	1393	1990	1991.04	0.00	0	-4691	1998	1994	1986	1982	1974	1996	1984	8	595	100	1390	1	1	8215000	164	0.00	0.00	12	0.86	0.00	0.00	3225	20240911	-38.23	1976	20241122	0.81	3225	-38.23	20240911	1976	0.81	20241122	3225	-38.23	20240911	1976	0.81	20241122	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
48	20241122	101349	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1981	-9	5	-0.45	3369647	1702	1.62	1985	1986	1976	2585	1393	1990	1979.82	0.00	0	-941	1998	1994	1986	1982	1974	1996	1984	8	595	100	1390	1	1	8215000	163	0.00	0.00	12	0.02	0.00	0.00	3225	20240911	-38.57	1976	20241122	0.25	3225	-38.57	20240911	1976	0.25	20241122	3225	-38.57	20240911	1976	0.25	20241122	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
49	20241122	091340	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1983	-7	5	-0.35	1978512	1000	0.95	1985	1985	1976	2585	1393	1990	1978.51	0.00	0	-941	1998	1994	1986	1982	1974	1996	1984	8	595	100	1390	1	1	8215000	163	0.00	0.00	12	0.01	0.00	0.00	3225	20240911	-38.51	1976	20241122	0.35	3225	-38.51	20240911	1976	0.35	20241122	3225	-38.51	20240911	1976	0.35	20241122	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
50	20241121	161328	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	11	2	0.56	207764487	104758	111.95	1981	1990	1978	2570	1386	1979	1983.28	0.00	0	-21600	1988	1983	1980	1975	1972	1983	1975	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	1.28	0.00	0.00	3225	20240911	-38.29	1977	20241120	0.66	3225	-38.29	20240911	1977	0.66	20241120	3225	-38.29	20240911	1977	0.66	20241120	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
51	20241121	151352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	9	2	0.45	190081629	95869	102.45	1981	1988	1978	2570	1386	1979	1982.72	0.00	0	-21387	1988	1983	1980	1975	1972	1983	1975	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	1.17	0.00	0.00	3225	20240911	-38.36	1977	20241120	0.56	3225	-38.36	20240911	1977	0.56	20241120	3225	-38.36	20240911	1977	0.56	20241120	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
52	20241121	141348	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	5	2	0.25	152300838	76841	82.12	1981	1986	1978	2570	1386	1979	1982.03	0.00	0	-20751	1988	1983	1980	1975	1972	1983	1975	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.94	0.00	0.00	3225	20240911	-38.48	1977	20241120	0.35	3225	-38.48	20240911	1977	0.35	20241120	3225	-38.48	20240911	1977	0.35	20241120	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
53	20241121	131339	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	5	2	0.25	141523826	71408	76.31	1981	1986	1978	2570	1386	1979	1981.90	0.00	0	-21131	1988	1983	1980	1975	1972	1983	1975	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.87	0.00	0.00	3225	20240911	-38.48	1977	20241120	0.35	3225	-38.48	20240911	1977	0.35	20241120	3225	-38.48	20240911	1977	0.35	20241120	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
54	20241121	121343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	5	2	0.25	129166836	65177	69.65	1981	1986	1978	2570	1386	1979	1981.79	0.00	0	-21441	1988	1983	1980	1975	1972	1983	1975	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.79	0.00	0.00	3225	20240911	-38.48	1977	20241120	0.35	3225	-38.48	20240911	1977	0.35	20241120	3225	-38.48	20240911	1977	0.35	20241120	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
55	20241121	111347	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	6	2	0.30	119232587	60170	64.30	1981	1985	1978	2570	1386	1979	1981.60	0.00	0	-22049	1988	1983	1980	1975	1972	1983	1975	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.73	0.00	0.00	3225	20240911	-38.45	1977	20241120	0.40	3225	-38.45	20240911	1977	0.40	20241120	3225	-38.45	20240911	1977	0.40	20241120	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
56	20241121	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	6	2	0.30	66954539	33803	36.12	1981	1985	1978	2570	1386	1979	1980.73	0.00	0	-6631	1988	1983	1980	1975	1972	1983	1975	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.41	0.00	0.00	3225	20240911	-38.45	1977	20241120	0.40	3225	-38.45	20240911	1977	0.40	20241120	3225	-38.45	20240911	1977	0.40	20241120	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
57	20241121	091344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	3	2	0.15	10596940	5349	5.72	1981	1983	1981	2570	1386	1979	1981.11	0.00	0	48	1988	1983	1980	1975	1972	1983	1975	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.07	0.00	0.00	3225	20240911	-38.54	1977	20241120	0.25	3225	-38.54	20240911	1977	0.25	20241120	3225	-38.54	20240911	1977	0.25	20241120	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
58	20241120	161332	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1979	-1	5	-0.05	185128896	93566	130.80	1979	1985	1977	2570	1386	1980	1978.59	0.00	0	1852	1986	1983	1981	1978	1976	1982	1977	8	590	100	1380	1	1	8215000	163	0.00	0.00	12	1.14	0.00	0.00	3225	20240911	-38.64	1977	20241120	0.10	3225	-38.64	20240911	1977	0.10	20241120	3225	-38.64	20240911	1977	0.10	20241120	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
59	20241120	151351	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1978	-2	5	-0.10	184715294	93357	130.51	1979	1985	1977	2570	1386	1980	1978.59	0.00	0	1852	1986	1983	1981	1978	1976	1982	1977	8	590	100	1380	1	1	8215000	162	0.00	0.00	12	1.14	0.00	0.00	3225	20240911	-38.67	1977	20241120	0.05	3225	-38.67	20240911	1977	0.05	20241120	3225	-38.67	20240911	1977	0.05	20241120	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
60	20241120	141354	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1979	-1	5	-0.05	145759732	73663	102.98	1979	1985	1977	2570	1386	1980	1978.74	0.00	0	1852	1986	1983	1981	1978	1976	1982	1977	8	590	100	1380	1	1	8215000	163	0.00	0.00	12	0.90	0.00	0.00	3225	20240911	-38.64	1977	20241120	0.10	3225	-38.64	20240911	1977	0.10	20241120	3225	-38.64	20240911	1977	0.10	20241120	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
61	20241120	131354	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1979	-1	5	-0.05	106336504	53733	75.12	1979	1985	1977	2570	1386	1980	1978.98	0.00	0	1286	1986	1983	1981	1978	1976	1982	1977	8	590	100	1380	1	1	8215000	163	0.00	0.00	12	0.65	0.00	0.00	3225	20240911	-38.64	1977	20241120	0.10	3225	-38.64	20240911	1977	0.10	20241120	3225	-38.64	20240911	1977	0.10	20241120	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
62	20241120	121351	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1980	0	3	0.00	103719915	52411	73.27	1979	1985	1977	2570	1386	1980	1978.97	0.00	0	1286	1986	1983	1981	1978	1976	1982	1977	8	590	100	1380	1	1	8215000	163	0.00	0.00	12	0.64	0.00	0.00	3225	20240911	-38.60	1977	20241120	0.15	3225	-38.60	20240911	1977	0.15	20241120	3225	-38.60	20240911	1977	0.15	20241120	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
63	20241120	111356	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1981	1	2	0.05	99539255	50299	70.32	1979	1985	1977	2570	1386	1980	1978.95	0.00	0	1199	1986	1983	1981	1978	1976	1982	1977	8	590	100	1380	1	1	8215000	163	0.00	0.00	12	0.61	0.00	0.00	3225	20240911	-38.57	1977	20241120	0.20	3225	-38.57	20240911	1977	0.20	20241120	3225	-38.57	20240911	1977	0.20	20241120	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
64	20241120	101355	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1979	-1	5	-0.05	98320451	49684	69.46	1979	1985	1977	2570	1386	1980	1978.92	0.00	0	1171	1986	1983	1981	1978	1976	1982	1977	8	590	100	1380	1	1	8215000	163	0.00	0.00	12	0.60	0.00	0.00	3225	20240911	-38.64	1977	20241120	0.10	3225	-38.64	20240911	1977	0.10	20241120	3225	-38.64	20240911	1977	0.10	20241120	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
65	20241120	091354	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1977	-3	5	-0.15	42189688	21322	29.81	1979	1982	1977	2570	1386	1980	1978.69	0.00	0	1119	1986	1983	1981	1978	1976	1982	1977	8	590	100	1380	1	1	8215000	162	0.00	0.00	12	0.26	0.00	0.00	3225	20240911	-38.70	1977	20241120	0.00	3225	-38.70	20240911	1977	0.00	20241120	3225	-38.70	20240911	1977	0.00	20241120	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
66	20241119	161234	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1980	-2	5	-0.10	141642224	71532	312.53	1984	1984	1979	2575	1388	1982	1980.12	0.00	0	-640	1985	1983	1982	1980	1979	1983	1980	8	593	100	1380	1	1	8215000	163	0.00	0.00	12	0.87	0.00	0.00	3225	20240911	-38.60	1979	20241119	0.05	3225	-38.60	20240911	1979	0.05	20241119	3225	-38.60	20240911	1979	0.05	20241119	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
67	20241119	151300	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1983	1	2	0.05	139788944	70596	308.44	1984	1984	1979	2575	1388	1982	1980.13	0.00	0	-190	1985	1983	1982	1980	1979	1983	1980	8	593	100	1380	1	1	8215000	163	0.00	0.00	12	0.86	0.00	0.00	3225	20240911	-38.51	1979	20241119	0.20	3225	-38.51	20240911	1979	0.20	20241119	3225	-38.51	20240911	1979	0.20	20241119	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
68	20241119	141256	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1984	2	2	0.10	128781764	65040	284.17	1984	1984	1979	2575	1388	1982	1980.04	0.00	0	-539	1985	1983	1982	1980	1979	1983	1980	8	593	100	1380	1	1	8215000	163	0.00	0.00	12	0.79	0.00	0.00	3225	20240911	-38.48	1979	20241119	0.25	3225	-38.48	20240911	1979	0.25	20241119	3225	-38.48	20240911	1979	0.25	20241119	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
69	20241119	131300	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1983	1	2	0.05	121445506	61340	268.00	1984	1984	1979	2575	1388	1982	1979.87	0.00	0	-616	1985	1983	1982	1980	1979	1983	1980	8	593	100	1380	1	1	8215000	163	0.00	0.00	12	0.75	0.00	0.00	3225	20240911	-38.51	1979	20241119	0.20	3225	-38.51	20240911	1979	0.20	20241119	3225	-38.51	20240911	1979	0.20	20241119	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
70	20241119	121246	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1981	-1	5	-0.05	120838732	61034	266.66	1984	1984	1979	2575	1388	1982	1979.86	0.00	0	-644	1985	1983	1982	1980	1979	1983	1980	8	593	100	1380	1	1	8215000	163	0.00	0.00	12	0.74	0.00	0.00	3225	20240911	-38.57	1979	20241119	0.10	3225	-38.57	20240911	1979	0.10	20241119	3225	-38.57	20240911	1979	0.10	20241119	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
71	20241119	111258	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1982	0	3	0.00	118752714	59981	262.06	1984	1984	1979	2575	1388	1982	1979.84	0.00	0	-662	1985	1983	1982	1980	1979	1983	1980	8	593	100	1380	1	1	8215000	163	0.00	0.00	12	0.73	0.00	0.00	3225	20240911	-38.54	1979	20241119	0.15	3225	-38.54	20240911	1979	0.15	20241119	3225	-38.54	20240911	1979	0.15	20241119	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
72	20241119	101325	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1982	0	3	0.00	13557976	6842	29.89	1984	1984	1980	2575	1388	1982	1981.58	0.00	0	-883	1985	1983	1982	1980	1979	1983	1980	8	593	100	1380	1	1	8215000	163	0.00	0.00	12	0.08	0.00	0.00	3225	20240911	-38.54	1980	20241119	0.10	3225	-38.54	20240911	1980	0.10	20241119	3225	-38.54	20240911	1980	0.10	20241119	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
73	20241119	091326	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1981	-1	5	-0.05	1664114	840	3.67	1984	1984	1981	2575	1388	1982	1981.09	0.00	0	-813	1985	1983	1982	1980	1979	1983	1980	8	593	100	1380	1	1	8215000	163	0.00	0.00	12	0.01	0.00	0.00	3225	20240911	-38.57	1981	20241119	0.00	3225	-38.57	20240911	1981	0.00	20241119	3225	-38.57	20240911	1981	0.00	20241119	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
74	20241118	161242	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1982	0	3	0.00	45346740	22888	38.99	1983	1984	1981	2575	1388	1982	1981.25	0.00	0	-93	1988	1984	1983	1979	1978	1984	1979	8	593	100	1380	1	1	8215000	163	0.00	0.00	12	0.28	0.00	0.00	3225	20240911	-38.54	1981	20241118	0.05	3225	-38.54	20240911	1981	0.05	20241118	3225	-38.54	20240911	1981	0.05	20241118	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
75	20241118	151258	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1983	1	2	0.05	45303116	22866	38.96	1983	1984	1981	2575	1388	1982	1981.24	0.00	0	-91	1988	1984	1983	1979	1978	1984	1979	8	593	100	1380	1	1	8215000	163	0.00	0.00	12	0.28	0.00	0.00	3225	20240911	-38.51	1981	20241118	0.10	3225	-38.51	20240911	1981	0.10	20241118	3225	-38.51	20240911	1981	0.10	20241118	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
76	20241118	141303	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1982	0	3	0.00	44966105	22696	38.67	1983	1984	1981	2575	1388	1982	1981.23	0.00	0	-84	1988	1984	1983	1979	1978	1984	1979	8	593	100	1380	1	1	8215000	163	0.00	0.00	12	0.28	0.00	0.00	3225	20240911	-38.54	1981	20241118	0.05	3225	-38.54	20240911	1981	0.05	20241118	3225	-38.54	20240911	1981	0.05	20241118	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
77	20241118	131247	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1982	0	3	0.00	42698706	21552	36.72	1983	1984	1981	2575	1388	1982	1981.19	0.00	0	-475	1988	1984	1983	1979	1978	1984	1979	8	593	100	1380	1	1	8215000	163	0.00	0.00	12	0.26	0.00	0.00	3225	20240911	-38.54	1981	20241118	0.05	3225	-38.54	20240911	1981	0.05	20241118	3225	-38.54	20240911	1981	0.05	20241118	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
78	20241118	121257	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1981	-1	5	-0.05	42256652	21329	36.34	1983	1984	1981	2575	1388	1982	1981.18	0.00	0	-470	1988	1984	1983	1979	1978	1984	1979	8	593	100	1380	1	1	8215000	163	0.00	0.00	12	0.26	0.00	0.00	3225	20240911	-38.57	1981	20241118	0.00	3225	-38.57	20240911	1981	0.00	20241118	3225	-38.57	20240911	1981	0.00	20241118	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
79	20241118	111256	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1982	0	3	0.00	8454836	4266	7.27	1983	1984	1981	2575	1388	1982	1981.91	0.00	0	-472	1988	1984	1983	1979	1978	1984	1979	8	593	100	1380	1	1	8215000	163	0.00	0.00	12	0.05	0.00	0.00	3225	20240911	-38.54	1981	20241118	0.05	3225	-38.54	20240911	1981	0.05	20241118	3225	-38.54	20240911	1981	0.05	20241118	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
80	20241118	101244	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1981	-1	5	-0.05	6972671	3518	5.99	1983	1984	1981	2575	1388	1982	1982.00	0.00	0	-472	1988	1984	1983	1979	1978	1984	1979	8	593	100	1380	1	1	8215000	163	0.00	0.00	12	0.04	0.00	0.00	3225	20240911	-38.57	1981	20241118	0.00	3225	-38.57	20240911	1981	0.00	20241118	3225	-38.57	20240911	1981	0.00	20241118	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
81	20241118	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	0	3	0.00	2903895	1465	2.50	1983	1983	1982	2575	1388	1982	1982.18	0.00	0	96	1988	1984	1983	1979	1978	1984	1979	8	593	100	1380	1	1	8215000	163	0.00	0.00	12	0.02	0.00	0.00	3225	20240911	-38.54	1981	20240911	0.05	3225	-38.54	20240911	1981	0.05	20240911	3225	-38.54	20240911	1981	0.05	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
82	20241115	161335	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	-2	5	-0.10	116400233	58696	285.40	1983	1987	1982	2575	1389	1984	1983.10	0.07	0	-7599	1986	1984	1983	1981	1980	1986	1983	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.71	0.00	0.00	3225	20240911	-38.54	1981	20240911	0.05	3225	-38.54	20240911	1981	0.05	20240911	3225	-38.54	20240911	1981	0.05	20240911	0.00	N	482680	100	8 억		5536	N	N	0	N	00	N
83	20241115	151410	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	0	3	0.00	113723033	57346	278.84	1983	1987	1982	2575	1389	1984	1983.10	0.07	0	-7599	1986	1984	1983	1981	1980	1986	1983	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.70	0.00	0.00	3225	20240911	-38.48	1981	20240911	0.15	3225	-38.48	20240911	1981	0.15	20240911	3225	-38.48	20240911	1981	0.15	20240911	0.00	N	482680	100	8 억		5536	N	N	0	N	00	N
84	20241115	141353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	0	3	0.00	19808652	9986	48.56	1983	1987	1982	2575	1389	1984	1983.64	0.07	0	-853	1986	1984	1983	1981	1980	1986	1983	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.12	0.00	0.00	3225	20240911	-38.48	1981	20240911	0.15	3225	-38.48	20240911	1981	0.15	20240911	3225	-38.48	20240911	1981	0.15	20240911	0.00	N	482680	100	8 억		5536	N	N	0	N	00	N
85	20241115	131351	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	0	3	0.00	17725711	8936	43.45	1983	1987	1982	2575	1389	1984	1983.63	0.07	0	-853	1986	1984	1983	1981	1980	1986	1983	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.11	0.00	0.00	3225	20240911	-38.48	1981	20240911	0.15	3225	-38.48	20240911	1981	0.15	20240911	3225	-38.48	20240911	1981	0.15	20240911	0.00	N	482680	100	8 억		5536	N	N	0	N	00	N
86	20241115	121354	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	0	3	0.00	13158543	6634	32.26	1983	1987	1982	2575	1389	1984	1983.50	0.07	0	-853	1986	1984	1983	1981	1980	1986	1983	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.08	0.00	0.00	3225	20240911	-38.48	1981	20240911	0.15	3225	-38.48	20240911	1981	0.15	20240911	3225	-38.48	20240911	1981	0.15	20240911	0.00	N	482680	100	8 억		5536	N	N	0	N	00	N
87	20241115	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	1	2	0.05	9528971	4804	23.36	1983	1987	1982	2575	1389	1984	1983.55	0.07	0	-853	1986	1984	1983	1981	1980	1986	1983	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.06	0.00	0.00	3225	20240911	-38.45	1981	20240911	0.20	3225	-38.45	20240911	1981	0.20	20240911	3225	-38.45	20240911	1981	0.20	20240911	0.00	N	482680	100	8 억		5536	N	N	0	N	00	N
88	20241115	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	0	3	0.00	6949705	3504	17.04	1983	1987	1982	2575	1389	1984	1983.36	0.07	0	-839	1986	1984	1983	1981	1980	1986	1983	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.04	0.00	0.00	3225	20240911	-38.48	1981	20240911	0.15	3225	-38.48	20240911	1981	0.15	20240911	3225	-38.48	20240911	1981	0.15	20240911	0.00	N	482680	100	8 억		5536	N	N	0	N	00	N
89	20241115	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	0	3	0.00	2476822	1249	6.07	1983	1984	1982	2575	1389	1984	1983.04	0.07	0	-839	1986	1984	1983	1981	1980	1986	1983	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.02	0.00	0.00	3225	20240911	-38.48	1981	20240911	0.15	3225	-38.48	20240911	1981	0.15	20240911	3225	-38.48	20240911	1981	0.15	20240911	0.00	N	482680	100	8 억		5536	N	N	0	N	00	N
90	20241114	161312	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	1	2	0.05	40741270	20546	62.29	1983	1985	1982	2575	1389	1983	1982.93	0.07	0	-202	1989	1986	1984	1981	1979	1985	1980	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	0.25	0.00	0.00	3225	20240911	-38.48	1981	20240911	0.15	3225	-38.48	20240911	1981	0.15	20240911	3225	-38.48	20240911	1981	0.15	20240911	0.00	N	482680	100	8 억		5743	N	N	0	N	00	N
91	20241114	151321	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	0	3	0.00	40719464	20535	62.26	1983	1985	1982	2575	1389	1983	1982.93	0.07	0	-202	1989	1986	1984	1981	1979	1985	1980	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	0.25	0.00	0.00	3225	20240911	-38.51	1981	20240911	0.10	3225	-38.51	20240911	1981	0.10	20240911	3225	-38.51	20240911	1981	0.10	20240911	0.00	N	482680	100	8 억		5743	N	N	0	N	00	N
92	20241114	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	0	3	0.00	35715264	18012	54.61	1983	1985	1982	2575	1389	1983	1982.86	0.07	0	-202	1989	1986	1984	1981	1979	1985	1980	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	0.22	0.00	0.00	3225	20240911	-38.51	1981	20240911	0.10	3225	-38.51	20240911	1981	0.10	20240911	3225	-38.51	20240911	1981	0.10	20240911	0.00	N	482680	100	8 억		5743	N	N	0	N	00	N
93	20241114	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	0	3	0.00	35074741	17689	53.63	1983	1985	1982	2575	1389	1983	1982.86	0.07	0	-202	1989	1986	1984	1981	1979	1985	1980	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	0.22	0.00	0.00	3225	20240911	-38.51	1981	20240911	0.10	3225	-38.51	20240911	1981	0.10	20240911	3225	-38.51	20240911	1981	0.10	20240911	0.00	N	482680	100	8 억		5743	N	N	0	N	00	N
94	20241114	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	-1	5	-0.05	33335650	16812	50.97	1983	1985	1982	2575	1389	1983	1982.85	0.07	0	-202	1989	1986	1984	1981	1979	1985	1980	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	0.20	0.00	0.00	3225	20240911	-38.54	1981	20240911	0.05	3225	-38.54	20240911	1981	0.05	20240911	3225	-38.54	20240911	1981	0.05	20240911	0.00	N	482680	100	8 억		5743	N	N	0	N	00	N
95	20241114	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	-1	5	-0.05	33079798	16683	50.58	1983	1985	1982	2575	1389	1983	1982.84	0.07	0	-202	1989	1986	1984	1981	1979	1985	1980	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	0.20	0.00	0.00	3225	20240911	-38.54	1981	20240911	0.05	3225	-38.54	20240911	1981	0.05	20240911	3225	-38.54	20240911	1981	0.05	20240911	0.00	N	482680	100	8 억		5743	N	N	0	N	00	N
96	20241114	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	-1	5	-0.05	69399	35	0.11	1983	1984	1982	2575	1389	1983	1982.83	0.07	0	16	1989	1986	1984	1981	1979	1985	1980	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-38.54	1981	20240911	0.05	3225	-38.54	20240911	1981	0.05	20240911	3225	-38.54	20240911	1981	0.05	20240911	0.00	N	482680	100	8 억		5743	N	N	0	N	00	N
97	20241114	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	0	3	0.00	0	0	0.00	0	0	0	2575	1389	1983	0.00	0.07	0	0	1989	1986	1984	1981	1979	1985	1980	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-38.51	1981	20240911	0.10	3225	-38.51	20240911	1981	0.10	20240911	3225	-38.51	20240911	1981	0.10	20240911	0.00	N	482680	100	8 억		5743	N	N	0	N	00	N
98	20241113	160912	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	-3	5	-0.15	65265875	32907	104.09	1987	1987	1982	2580	1391	1986	1983.34	0.09	0	-317	1989	1987	1985	1983	1981	1988	1984	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.40	0.00	0.00	3225	20240911	-38.51	1981	20240911	0.10	3225	-38.51	20240911	1981	0.10	20240911	3225	-38.51	20240911	1981	0.10	20240911	0.00	N	482680	100	8 억		7033	N	N	0	N	00	N
99	20241113	150951	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	-2	5	-0.10	62385345	31454	99.49	1987	1987	1983	2580	1391	1986	1983.38	0.09	0	-416	1989	1987	1985	1983	1981	1988	1984	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.38	0.00	0.00	3225	20240911	-38.48	1981	20240911	0.15	3225	-38.48	20240911	1981	0.15	20240911	3225	-38.48	20240911	1981	0.15	20240911	0.00	N	482680	100	8 억		7033	N	N	0	N	00	N
100	20241113	140950	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	-3	5	-0.15	57393901	28937	91.53	1987	1987	1983	2580	1391	1986	1983.41	0.09	0	-407	1989	1987	1985	1983	1981	1988	1984	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.35	0.00	0.00	3225	20240911	-38.51	1981	20240911	0.10	3225	-38.51	20240911	1981	0.10	20240911	3225	-38.51	20240911	1981	0.10	20240911	0.00	N	482680	100	8 억		7033	N	N	0	N	00	N
101	20241113	130951	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	-3	5	-0.15	52115074	26275	83.11	1987	1987	1983	2580	1391	1986	1983.45	0.09	0	-458	1989	1987	1985	1983	1981	1988	1984	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.32	0.00	0.00	3225	20240911	-38.51	1981	20240911	0.10	3225	-38.51	20240911	1981	0.10	20240911	3225	-38.51	20240911	1981	0.10	20240911	0.00	N	482680	100	8 억		7033	N	N	0	N	00	N
102	20241113	120940	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	-2	5	-0.10	14619675	7367	23.30	1987	1987	1983	2580	1391	1986	1984.48	0.09	0	209	1989	1987	1985	1983	1981	1988	1984	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.09	0.00	0.00	3225	20240911	-38.48	1981	20240911	0.15	3225	-38.48	20240911	1981	0.15	20240911	3225	-38.48	20240911	1981	0.15	20240911	0.00	N	482680	100	8 억		7033	N	N	0	N	00	N
103	20241113	110935	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	-2	5	-0.10	12393506	6245	19.75	1987	1987	1983	2580	1391	1986	1984.55	0.09	0	209	1989	1987	1985	1983	1981	1988	1984	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.08	0.00	0.00	3225	20240911	-38.48	1981	20240911	0.15	3225	-38.48	20240911	1981	0.15	20240911	3225	-38.48	20240911	1981	0.15	20240911	0.00	N	482680	100	8 억		7033	N	N	0	N	00	N
104	20241113	100936	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	-2	5	-0.10	6240594	3145	9.95	1987	1987	1983	2580	1391	1986	1984.29	0.09	0	209	1989	1987	1985	1983	1981	1988	1984	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.04	0.00	0.00	3225	20240911	-38.48	1981	20240911	0.15	3225	-38.48	20240911	1981	0.15	20240911	3225	-38.48	20240911	1981	0.15	20240911	0.00	N	482680	100	8 억		7033	N	N	0	N	00	N
105	20241113	090925	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-1	5	-0.05	1265736	638	2.02	1987	1987	1983	2580	1391	1986	1983.91	0.09	0	14	1989	1987	1985	1983	1981	1988	1984	8	594	100	1390	1	1	8215000	163	0.00	0.00	12	0.01	0.00	0.00	3225	20240911	-38.45	1981	20240911	0.20	3225	-38.45	20240911	1981	0.20	20240911	3225	-38.45	20240911	1981	0.20	20240911	0.00	N	482680	100	8 억		7033	N	N	0	N	00	N
106	20241112	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	2	2	0.10	62734193	31614	150.51	1984	1987	1983	2575	1389	1984	1984.38	0.00	0	11080	1990	1986	1985	1981	1980	1986	1981	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.38	0.00	0.00	3225	20240911	-38.42	1981	20240911	0.25	3225	-38.42	20240911	1981	0.25	20240911	3225	-38.42	20240911	1981	0.25	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
107	20241112	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	0	3	0.00	62674613	31584	150.36	1984	1987	1983	2575	1389	1984	1984.38	0.00	0	11080	1990	1986	1985	1981	1980	1986	1981	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.38	0.00	0.00	3225	20240911	-38.48	1981	20240911	0.15	3225	-38.48	20240911	1981	0.15	20240911	3225	-38.48	20240911	1981	0.15	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
108	20241112	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	2	2	0.10	56857044	28654	136.42	1984	1987	1983	2575	1389	1984	1984.26	0.00	0	11058	1990	1986	1985	1981	1980	1986	1981	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.35	0.00	0.00	3225	20240911	-38.42	1981	20240911	0.25	3225	-38.42	20240911	1981	0.25	20240911	3225	-38.42	20240911	1981	0.25	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
109	20241112	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	3	2	0.15	54522555	27479	130.82	1984	1987	1983	2575	1389	1984	1984.15	0.00	0	11002	1990	1986	1985	1981	1980	1986	1981	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.33	0.00	0.00	3225	20240911	-38.39	1981	20240911	0.30	3225	-38.39	20240911	1981	0.30	20240911	3225	-38.39	20240911	1981	0.30	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
110	20241112	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	1	2	0.05	52323333	26372	125.55	1984	1987	1983	2575	1389	1984	1984.05	0.00	0	10965	1990	1986	1985	1981	1980	1986	1981	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.32	0.00	0.00	3225	20240911	-38.45	1981	20240911	0.20	3225	-38.45	20240911	1981	0.20	20240911	3225	-38.45	20240911	1981	0.20	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
111	20241112	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	3	2	0.15	49540697	24971	118.88	1984	1987	1983	2575	1389	1984	1983.93	0.00	0	10891	1990	1986	1985	1981	1980	1986	1981	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.30	0.00	0.00	3225	20240911	-38.39	1981	20240911	0.30	3225	-38.39	20240911	1981	0.30	20240911	3225	-38.39	20240911	1981	0.30	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
112	20241112	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	3	2	0.15	46945831	23665	112.66	1984	1987	1983	2575	1389	1984	1983.77	0.00	0	10854	1990	1986	1985	1981	1980	1986	1981	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.29	0.00	0.00	3225	20240911	-38.39	1981	20240911	0.30	3225	-38.39	20240911	1981	0.30	20240911	3225	-38.39	20240911	1981	0.30	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
113	20241112	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	0	3	0.00	702229	354	1.69	1984	1984	1983	2575	1389	1984	1983.70	0.00	0	7	1990	1986	1985	1981	1980	1986	1981	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-38.48	1981	20240911	0.15	3225	-38.48	20240911	1981	0.15	20240911	3225	-38.48	20240911	1981	0.15	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
114	20241111	161218	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	-1	5	-0.05	41739011	21005	38.01	1989	1989	1984	2580	1390	1985	1987.10	0.00	0	-227	1990	1987	1985	1982	1980	1989	1984	8	595	100	1380	1	1	8215000	163	0.00	0.00	12	0.26	0.00	0.00	3225	20240911	-38.48	1981	20240911	0.15	3225	-38.48	20240911	1981	0.15	20240911	3225	-38.48	20240911	1981	0.15	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
115	20241111	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	2	2	0.10	41554490	20912	37.84	1989	1989	1984	2580	1390	1985	1987.11	0.00	0	-143	1990	1987	1985	1982	1980	1989	1984	8	595	100	1380	1	1	8215000	163	0.00	0.00	12	0.25	0.00	0.00	3225	20240911	-38.39	1981	20240911	0.30	3225	-38.39	20240911	1981	0.30	20240911	3225	-38.39	20240911	1981	0.30	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
116	20241111	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	-1	5	-0.05	36478753	18357	33.22	1989	1989	1984	2580	1390	1985	1987.18	0.00	0	-114	1990	1987	1985	1982	1980	1989	1984	8	595	100	1380	1	1	8215000	163	0.00	0.00	12	0.22	0.00	0.00	3225	20240911	-38.48	1981	20240911	0.15	3225	-38.48	20240911	1981	0.15	20240911	3225	-38.48	20240911	1981	0.15	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
117	20241111	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	3	2	0.15	29524631	14858	26.88	1989	1989	1984	2580	1390	1985	1987.12	0.00	0	-101	1990	1987	1985	1982	1980	1989	1984	8	595	100	1380	1	1	8215000	163	0.00	0.00	12	0.18	0.00	0.00	3225	20240911	-38.36	1981	20240911	0.35	3225	-38.36	20240911	1981	0.35	20240911	3225	-38.36	20240911	1981	0.35	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
118	20241111	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	3	2	0.15	20313957	10222	18.50	1989	1989	1985	2580	1390	1985	1987.28	0.00	0	-101	1990	1987	1985	1982	1980	1989	1984	8	595	100	1380	1	1	8215000	163	0.00	0.00	12	0.12	0.00	0.00	3225	20240911	-38.36	1981	20240911	0.35	3225	-38.36	20240911	1981	0.35	20240911	3225	-38.36	20240911	1981	0.35	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
119	20241111	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	3	2	0.15	14147475	7120	12.88	1989	1989	1985	2580	1390	1985	1987.00	0.00	0	-101	1990	1987	1985	1982	1980	1989	1984	8	595	100	1380	1	1	8215000	163	0.00	0.00	12	0.09	0.00	0.00	3225	20240911	-38.36	1981	20240911	0.35	3225	-38.36	20240911	1981	0.35	20240911	3225	-38.36	20240911	1981	0.35	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
120	20241111	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	3	2	0.15	3111298	1565	2.83	1989	1989	1985	2580	1390	1985	1988.05	0.00	0	-85	1990	1987	1985	1982	1980	1989	1984	8	595	100	1380	1	1	8215000	163	0.00	0.00	12	0.02	0.00	0.00	3225	20240911	-38.36	1981	20240911	0.35	3225	-38.36	20240911	1981	0.35	20240911	3225	-38.36	20240911	1981	0.35	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
121	20241111	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	1	2	0.05	918147	462	0.84	1989	1989	1986	2580	1390	1985	1987.33	0.00	0	-69	1990	1987	1985	1982	1980	1989	1984	8	595	100	1380	1	1	8215000	163	0.00	0.00	12	0.01	0.00	0.00	3225	20240911	-38.42	1981	20240911	0.25	3225	-38.42	20240911	1981	0.25	20240911	3225	-38.42	20240911	1981	0.25	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
122	20241108	161206	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	1	2	0.05	109706479	55266	102.97	1984	1988	1983	2575	1389	1984	1985.06	0.00	0	18428	1997	1990	1987	1980	1977	1989	1979	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.67	0.00	0.00	3225	20240911	-38.45	1981	20240911	0.20	3225	-38.45	20240911	1981	0.20	20240911	3225	-38.45	20240911	1981	0.20	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
123	20241108	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	1	2	0.05	109559589	55192	102.83	1984	1988	1983	2575	1389	1984	1985.06	0.00	0	18388	1997	1990	1987	1980	1977	1989	1979	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.67	0.00	0.00	3225	20240911	-38.45	1981	20240911	0.20	3225	-38.45	20240911	1981	0.20	20240911	3225	-38.45	20240911	1981	0.20	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
124	20241108	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	1	2	0.05	84421414	42529	79.24	1984	1988	1983	2575	1389	1984	1985.03	0.00	0	17726	1997	1990	1987	1980	1977	1989	1979	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.52	0.00	0.00	3225	20240911	-38.45	1981	20240911	0.20	3225	-38.45	20240911	1981	0.20	20240911	3225	-38.45	20240911	1981	0.20	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
125	20241108	131222	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	0	3	0.00	47075891	23715	44.19	1984	1988	1983	2575	1389	1984	1985.07	0.00	0	1614	1997	1990	1987	1980	1977	1989	1979	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.29	0.00	0.00	3225	20240911	-38.48	1981	20240911	0.15	3225	-38.48	20240911	1981	0.15	20240911	3225	-38.48	20240911	1981	0.15	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
126	20241108	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	0	3	0.00	33259860	16753	31.21	1984	1988	1983	2575	1389	1984	1985.31	0.00	0	1287	1997	1990	1987	1980	1977	1989	1979	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.20	0.00	0.00	3225	20240911	-38.48	1981	20240911	0.15	3225	-38.48	20240911	1981	0.15	20240911	3225	-38.48	20240911	1981	0.15	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
127	20241108	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	0	3	0.00	16881289	8499	15.84	1984	1988	1983	2575	1389	1984	1986.27	0.00	0	750	1997	1990	1987	1980	1977	1989	1979	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.10	0.00	0.00	3225	20240911	-38.48	1981	20240911	0.15	3225	-38.48	20240911	1981	0.15	20240911	3225	-38.48	20240911	1981	0.15	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
128	20241108	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	3	2	0.15	10788667	5431	10.12	1984	1988	1983	2575	1389	1984	1986.50	0.00	0	419	1997	1990	1987	1980	1977	1989	1979	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.07	0.00	0.00	3225	20240911	-38.39	1981	20240911	0.30	3225	-38.39	20240911	1981	0.30	20240911	3225	-38.39	20240911	1981	0.30	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
129	20241108	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	4	2	0.20	1495915	754	1.40	1984	1988	1983	2575	1389	1984	1983.97	0.00	0	48	1997	1990	1987	1980	1977	1989	1979	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.01	0.00	0.00	3225	20240911	-38.36	1981	20240911	0.35	3225	-38.36	20240911	1981	0.35	20240911	3225	-38.36	20240911	1981	0.35	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
130	20241107	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	0	3	0.00	106540176	53672	160.79	1986	1994	1984	2575	1389	1984	1985.02	0.00	0	7013	1986	1984	1984	1982	1982	1985	1983	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.65	0.00	0.00	3225	20240911	-38.48	1981	20240911	0.15	3225	-38.48	20240911	1981	0.15	20240911	3225	-38.48	20240911	1981	0.15	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
131	20241107	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	0	3	0.00	105415248	53105	159.09	1986	1994	1984	2575	1389	1984	1985.03	0.00	0	7463	1986	1984	1984	1982	1982	1985	1983	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.65	0.00	0.00	3225	20240911	-38.48	1981	20240911	0.15	3225	-38.48	20240911	1981	0.15	20240911	3225	-38.48	20240911	1981	0.15	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
132	20241107	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	0	3	0.00	83707010	42165	126.32	1986	1994	1984	2575	1389	1984	1985.22	0.00	0	6221	1986	1984	1984	1982	1982	1985	1983	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.51	0.00	0.00	3225	20240911	-38.48	1981	20240911	0.15	3225	-38.48	20240911	1981	0.15	20240911	3225	-38.48	20240911	1981	0.15	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
133	20241107	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	1	2	0.05	38977295	19620	58.78	1986	1994	1984	2575	1389	1984	1986.61	0.00	0	6221	1986	1984	1984	1982	1982	1985	1983	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.24	0.00	0.00	3225	20240911	-38.45	1981	20240911	0.20	3225	-38.45	20240911	1981	0.20	20240911	3225	-38.45	20240911	1981	0.20	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
134	20241107	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	1	2	0.05	38800712	19531	58.51	1986	1994	1984	2575	1389	1984	1986.62	0.00	0	6215	1986	1984	1984	1982	1982	1985	1983	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.24	0.00	0.00	3225	20240911	-38.45	1981	20240911	0.20	3225	-38.45	20240911	1981	0.20	20240911	3225	-38.45	20240911	1981	0.20	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
135	20241107	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	3	2	0.15	14889585	7485	22.42	1986	1994	1984	2575	1389	1984	1989.26	0.00	0	5926	1986	1984	1984	1982	1982	1985	1983	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.09	0.00	0.00	3225	20240911	-38.39	1981	20240911	0.30	3225	-38.39	20240911	1981	0.30	20240911	3225	-38.39	20240911	1981	0.30	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
136	20241107	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	2	2	0.10	13721546	6897	20.66	1986	1994	1984	2575	1389	1984	1989.49	0.00	0	5926	1986	1984	1984	1982	1982	1985	1983	8	591	100	1380	1	1	8215000	163	0.00	0.00	12	0.08	0.00	0.00	3225	20240911	-38.42	1981	20240911	0.25	3225	-38.42	20240911	1981	0.25	20240911	3225	-38.42	20240911	1981	0.25	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
137	20241107	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	7	2	0.35	10428575	5238	15.69	1986	1994	1986	2575	1389	1984	1990.95	0.00	0	5028	1986	1984	1984	1982	1982	1985	1983	8	591	100	1380	1	1	8215000	164	0.00	0.00	12	0.06	0.00	0.00	3225	20240911	-38.26	1981	20240911	0.50	3225	-38.26	20240911	1981	0.50	20240911	3225	-38.26	20240911	1981	0.50	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
138	20241106	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	-1	5	-0.05	66262956	33380	74.46	1985	1986	1984	2580	1390	1985	1985.11	0.00	0	-5704	1990	1987	1985	1982	1980	1987	1982	8	595	100	1380	1	1	8215000	163	0.00	0.00	12	0.41	0.00	0.00	3225	20240911	-38.48	1981	20240911	0.15	3225	-38.48	20240911	1981	0.15	20240911	3225	-38.48	20240911	1981	0.15	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
139	20241106	151301	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	0	3	0.00	61243263	30850	68.82	1985	1986	1984	2580	1390	1985	1985.19	0.00	0	-5574	1990	1987	1985	1982	1980	1987	1982	8	595	100	1380	1	1	8215000	163	0.00	0.00	12	0.38	0.00	0.00	3225	20240911	-38.45	1981	20240911	0.20	3225	-38.45	20240911	1981	0.20	20240911	3225	-38.45	20240911	1981	0.20	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
140	20241106	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	0	3	0.00	56568586	28495	63.56	1985	1986	1984	2580	1390	1985	1985.21	0.00	0	-5545	1990	1987	1985	1982	1980	1987	1982	8	595	100	1380	1	1	8215000	163	0.00	0.00	12	0.35	0.00	0.00	3225	20240911	-38.45	1981	20240911	0.20	3225	-38.45	20240911	1981	0.20	20240911	3225	-38.45	20240911	1981	0.20	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
141	20241106	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	0	3	0.00	53591086	26995	60.22	1985	1986	1984	2580	1390	1985	1985.22	0.00	0	-5433	1990	1987	1985	1982	1980	1987	1982	8	595	100	1380	1	1	8215000	163	0.00	0.00	12	0.33	0.00	0.00	3225	20240911	-38.45	1981	20240911	0.20	3225	-38.45	20240911	1981	0.20	20240911	3225	-38.45	20240911	1981	0.20	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
142	20241106	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	0	3	0.00	52576751	26484	59.08	1985	1986	1984	2580	1390	1985	1985.23	0.00	0	-5411	1990	1987	1985	1982	1980	1987	1982	8	595	100	1380	1	1	8215000	163	0.00	0.00	12	0.32	0.00	0.00	3225	20240911	-38.45	1981	20240911	0.20	3225	-38.45	20240911	1981	0.20	20240911	3225	-38.45	20240911	1981	0.20	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
143	20241106	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	0	3	0.00	35141876	17699	39.48	1985	1986	1984	2580	1390	1985	1985.53	0.00	0	-2061	1990	1987	1985	1982	1980	1987	1982	8	595	100	1380	1	1	8215000	163	0.00	0.00	12	0.22	0.00	0.00	3225	20240911	-38.45	1981	20240911	0.20	3225	-38.45	20240911	1981	0.20	20240911	3225	-38.45	20240911	1981	0.20	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
144	20241106	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	-1	5	-0.05	32571524	16404	36.59	1985	1986	1984	2580	1390	1985	1985.58	0.00	0	-1991	1990	1987	1985	1982	1980	1987	1982	8	595	100	1380	1	1	8215000	163	0.00	0.00	12	0.20	0.00	0.00	3225	20240911	-38.48	1981	20240911	0.15	3225	-38.48	20240911	1981	0.15	20240911	3225	-38.48	20240911	1981	0.15	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
145	20241106	091226	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	0	3	0.00	746510	376	0.84	1985	1986	1985	2580	1390	1985	1985.40	0.00	0	-27	1990	1987	1985	1982	1980	1987	1982	8	595	100	1380	1	1	8215000	163	0.00	0.00	12	0.00	0.00	0.00	3225	20240911	-38.45	1981	20240911	0.20	3225	-38.45	20240911	1981	0.20	20240911	3225	-38.45	20240911	1981	0.20	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
146	20241105	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	0	3	0.00	88236753	44430	266.19	1985	1988	1983	2580	1390	1985	1985.97	0.00	0	4319	1989	1987	1985	1983	1981	1988	1984	8	595	100	1380	1	1	8215000	163	0.00	0.00	12	0.54	0.00	0.00	3225	20240911	-38.45	1981	20240911	0.20	3225	-38.45	20240911	1981	0.20	20240911	3225	-38.45	20240911	1981	0.20	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
147	20241105	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	1	2	0.05	82982333	41783	250.33	1985	1988	1983	2580	1390	1985	1986.03	0.00	0	4319	1989	1987	1985	1983	1981	1988	1984	8	595	100	1380	1	1	8215000	163	0.00	0.00	12	0.51	0.00	0.00	3225	20240911	-38.42	1981	20240911	0.25	3225	-38.42	20240911	1981	0.25	20240911	3225	-38.42	20240911	1981	0.25	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
148	20241105	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	2	2	0.10	81083997	40827	244.60	1985	1988	1983	2580	1390	1985	1986.04	0.00	0	4379	1989	1987	1985	1983	1981	1988	1984	8	595	100	1380	1	1	8215000	163	0.00	0.00	12	0.50	0.00	0.00	3225	20240911	-38.39	1981	20240911	0.30	3225	-38.39	20240911	1981	0.30	20240911	3225	-38.39	20240911	1981	0.30	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
149	20241105	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	2	2	0.10	69275442	34883	208.99	1985	1988	1983	2580	1390	1985	1985.94	0.00	0	4473	1989	1987	1985	1983	1981	1988	1984	8	595	100	1380	1	1	8215000	163	0.00	0.00	12	0.42	0.00	0.00	3225	20240911	-38.39	1981	20240911	0.30	3225	-38.39	20240911	1981	0.30	20240911	3225	-38.39	20240911	1981	0.30	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
150	20241105	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	2	2	0.10	27892451	14046	84.15	1985	1988	1983	2580	1390	1985	1985.79	0.00	0	4534	1989	1987	1985	1983	1981	1988	1984	8	595	100	1380	1	1	8215000	163	0.00	0.00	12	0.17	0.00	0.00	3225	20240911	-38.39	1981	20240911	0.30	3225	-38.39	20240911	1981	0.30	20240911	3225	-38.39	20240911	1981	0.30	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
151	20241105	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	2	2	0.10	26661146	13426	80.44	1985	1988	1983	2580	1390	1985	1985.78	0.00	0	4566	1989	1987	1985	1983	1981	1988	1984	8	595	100	1380	1	1	8215000	163	0.00	0.00	12	0.16	0.00	0.00	3225	20240911	-38.39	1981	20240911	0.30	3225	-38.39	20240911	1981	0.30	20240911	3225	-38.39	20240911	1981	0.30	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
152	20241105	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	1	2	0.05	10718202	5401	32.36	1985	1987	1983	2580	1390	1985	1984.48	0.00	0	-880	1989	1987	1985	1983	1981	1988	1984	8	595	100	1380	1	1	8215000	163	0.00	0.00	12	0.07	0.00	0.00	3225	20240911	-38.42	1981	20240911	0.25	3225	-38.42	20240911	1981	0.25	20240911	3225	-38.42	20240911	1981	0.25	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
153	20241105	091157	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	0	3	0.00	9804413	4941	29.60	1985	1985	1983	2580	1390	1985	1984.30	0.00	0	-857	1989	1987	1985	1983	1981	1988	1984	8	595	100	1380	1	1	8215000	163	0.00	0.00	12	0.06	0.00	0.00	3225	20240911	-38.45	1981	20240911	0.20	3225	-38.45	20240911	1981	0.20	20240911	3225	-38.45	20240911	1981	0.20	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
154	20241104	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	2	2	0.10	33140319	16691	52.82	1984	1987	1983	2575	1389	1983	1985.52	0.00	0	4277	1991	1987	1985	1981	1979	1986	1980	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	0.20	0.00	0.00	3225	20240911	-38.45	1981	20240911	0.20	3225	-38.45	20240911	1981	0.20	20240911	3225	-38.45	20240911	1981	0.20	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
155	20241104	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	4	2	0.20	32792941	16516	52.27	1984	1987	1983	2575	1389	1983	1985.53	0.00	0	4277	1991	1987	1985	1981	1979	1986	1980	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	0.20	0.00	0.00	3225	20240911	-38.39	1981	20240911	0.30	3225	-38.39	20240911	1981	0.30	20240911	3225	-38.39	20240911	1981	0.30	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
156	20241104	141149	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	1	2	0.05	32251289	16243	51.40	1984	1987	1983	2575	1389	1983	1985.55	0.00	0	4277	1991	1987	1985	1981	1979	1986	1980	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	0.20	0.00	0.00	3225	20240911	-38.48	1981	20240911	0.15	3225	-38.48	20240911	1981	0.15	20240911	3225	-38.48	20240911	1981	0.15	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
157	20241104	131104	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	3	2	0.15	29746736	14981	47.41	1984	1987	1983	2575	1389	1983	1985.63	0.00	0	4277	1991	1987	1985	1981	1979	1986	1980	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	0.18	0.00	0.00	3225	20240911	-38.42	1981	20240911	0.25	3225	-38.42	20240911	1981	0.25	20240911	3225	-38.42	20240911	1981	0.25	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
158	20241104	121132	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	1	2	0.05	28832110	14520	45.95	1984	1987	1983	2575	1389	1983	1985.68	0.00	0	4277	1991	1987	1985	1981	1979	1986	1980	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	0.18	0.00	0.00	3225	20240911	-38.48	1981	20240911	0.15	3225	-38.48	20240911	1981	0.15	20240911	3225	-38.48	20240911	1981	0.15	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
159	20241104	111123	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	3	2	0.15	27806008	14003	44.31	1984	1987	1983	2575	1389	1983	1985.72	0.00	0	4277	1991	1987	1985	1981	1979	1986	1980	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	0.17	0.00	0.00	3225	20240911	-38.42	1981	20240911	0.25	3225	-38.42	20240911	1981	0.25	20240911	3225	-38.42	20240911	1981	0.25	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
160	20241104	101112	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	2	2	0.10	14603044	7358	23.28	1984	1985	1983	2575	1389	1983	1984.65	0.00	0	4417	1991	1987	1985	1981	1979	1986	1980	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	0.09	0.00	0.00	3225	20240911	-38.45	1981	20240911	0.20	3225	-38.45	20240911	1981	0.20	20240911	3225	-38.45	20240911	1981	0.20	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
161	20241104	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	1	2	0.05	2245888	1132	3.58	1984	1984	1984	2575	1389	1983	1984.00	0.00	0	6	1991	1987	1985	1981	1979	1986	1980	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	0.01	0.00	0.00	3225	20240911	-38.48	1981	20240911	0.15	3225	-38.48	20240911	1981	0.15	20240911	3225	-38.48	20240911	1981	0.15	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
162	20241101	161047	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	0	3	0.00	62750530	31600	141.47	1984	1989	1983	2575	1389	1983	1985.78	0.00	0	-8027	1989	1985	1984	1980	1979	1985	1980	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	0.38	0.00	0.00	3225	20240911	-38.51	1981	20240911	0.10	3225	-38.51	20240911	1981	0.10	20240911	3225	-38.51	20240911	1981	0.10	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
163	20241101	151113	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	2	2	0.10	56306849	28351	126.92	1984	1989	1983	2575	1389	1983	1986.06	0.00	0	-8027	1989	1985	1984	1980	1979	1985	1980	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	0.35	0.00	0.00	3225	20240911	-38.45	1981	20240911	0.20	3225	-38.45	20240911	1981	0.20	20240911	3225	-38.45	20240911	1981	0.20	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
164	20241101	141019	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	1	2	0.05	48866199	24602	110.14	1984	1989	1983	2575	1389	1983	1986.27	0.00	0	-8021	1989	1985	1984	1980	1979	1985	1980	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	0.30	0.00	0.00	3225	20240911	-38.48	1981	20240911	0.15	3225	-38.48	20240911	1981	0.15	20240911	3225	-38.48	20240911	1981	0.15	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
165	20241101	131258	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	1	2	0.05	45406100	22858	102.33	1984	1989	1983	2575	1389	1983	1986.44	0.00	0	-7951	1989	1985	1984	1980	1979	1985	1980	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	0.28	0.00	0.00	3225	20240911	-38.48	1981	20240911	0.15	3225	-38.48	20240911	1981	0.15	20240911	3225	-38.48	20240911	1981	0.15	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
166	20241101	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	4	2	0.20	44516709	22410	100.33	1984	1989	1983	2575	1389	1983	1986.47	0.00	0	-7923	1989	1985	1984	1980	1979	1985	1980	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	0.27	0.00	0.00	3225	20240911	-38.39	1981	20240911	0.30	3225	-38.39	20240911	1981	0.30	20240911	3225	-38.39	20240911	1981	0.30	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
167	20241101	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	2	2	0.10	37690918	18970	84.93	1984	1989	1983	2575	1389	1983	1986.87	0.00	0	-7919	1989	1985	1984	1980	1979	1985	1980	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	0.23	0.00	0.00	3225	20240911	-38.45	1981	20240911	0.20	3225	-38.45	20240911	1981	0.20	20240911	3225	-38.45	20240911	1981	0.20	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
168	20241101	101256	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	5	2	0.25	37103224	18674	83.60	1984	1989	1983	2575	1389	1983	1986.89	0.00	0	-7907	1989	1985	1984	1980	1979	1985	1980	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	0.23	0.00	0.00	3225	20240911	-38.36	1981	20240911	0.35	3225	-38.36	20240911	1981	0.35	20240911	3225	-38.36	20240911	1981	0.35	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N
169	20241101	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	1	2	0.05	7017344	3538	15.84	1984	1984	1983	2575	1389	1983	1983.42	0.00	0	435	1989	1985	1984	1980	1979	1985	1980	8	592	100	1380	1	1	8215000	163	0.00	0.00	12	0.04	0.00	0.00	3225	20240911	-38.48	1981	20240911	0.15	3225	-38.48	20240911	1981	0.15	20240911	3225	-38.48	20240911	1981	0.15	20240911	0.00	N	482680	100	8 억		0	N	N	0	N	00	N