KissMeData/478110/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	161507	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	3320080	1661	130.48	2005	2010	1995	2605	1405	2005	1998.84	0.00	0	-20	2009	2007	2003	2001	1997	2008	2002	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.03	0.00	0.00	3685	20240712	-45.73	1994	20241125	0.30	3685	-45.73	20240712	1994	0.30	20241125	3685	-45.73	20240712	1994	0.30	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
3	20241129	151525	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	3320080	1661	130.48	2005	2010	1995	2605	1405	2005	1998.84	0.00	0	-20	2009	2007	2003	2001	1997	2008	2002	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.03	0.00	0.00	3685	20240712	-45.73	1994	20241125	0.30	3685	-45.73	20240712	1994	0.30	20241125	3685	-45.73	20240712	1994	0.30	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
4	20241129	141528	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	2320080	1161	91.20	2005	2010	1995	2605	1405	2005	1998.35	0.00	0	-20	2009	2007	2003	2001	1997	2008	2002	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.02	0.00	0.00	3685	20240712	-45.73	1994	20241125	0.30	3685	-45.73	20240712	1994	0.30	20241125	3685	-45.73	20240712	1994	0.30	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
5	20241129	131522	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	2320080	1161	91.20	2005	2010	1995	2605	1405	2005	1998.35	0.00	0	-20	2009	2007	2003	2001	1997	2008	2002	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.02	0.00	0.00	3685	20240712	-45.73	1994	20241125	0.30	3685	-45.73	20240712	1994	0.30	20241125	3685	-45.73	20240712	1994	0.30	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
6	20241129	121524	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	2320080	1161	91.20	2005	2010	1995	2605	1405	2005	1998.35	0.00	0	-20	2009	2007	2003	2001	1997	2008	2002	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.02	0.00	0.00	3685	20240712	-45.73	1994	20241125	0.30	3685	-45.73	20240712	1994	0.30	20241125	3685	-45.73	20240712	1994	0.30	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
7	20241129	111526	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	2320080	1161	91.20	2005	2010	1995	2605	1405	2005	1998.35	0.00	0	-20	2009	2007	2003	2001	1997	2008	2002	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.02	0.00	0.00	3685	20240712	-45.73	1994	20241125	0.30	3685	-45.73	20240712	1994	0.30	20241125	3685	-45.73	20240712	1994	0.30	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
8	20241129	101517	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	1524000	763	59.94	2005	2010	1995	2605	1405	2005	1997.38	0.00	0	-20	2009	2007	2003	2001	1997	2008	2002	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.02	0.00	0.00	3685	20240712	-45.45	1994	20241125	0.80	3685	-45.45	20240712	1994	0.80	20241125	3685	-45.45	20240712	1994	0.80	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
9	20241129	091522	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	0	0	0.00	0	0	0	2605	1405	2005	0.00	0.00	0	0	2009	2007	2003	2001	1997	2008	2002	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.59	1994	20241125	0.55	3685	-45.59	20240712	1994	0.55	20241125	3685	-45.59	20240712	1994	0.55	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
10	20241128	161501	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	2550972	1273	11.93	2000	2005	1999	2600	1400	2000	2003.91	0.00	0	988	2003	2001	1998	1996	1993	2002	1997	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.03	0.00	0.00	3685	20240712	-45.59	1994	20241125	0.55	3685	-45.59	20240712	1994	0.55	20241125	3685	-45.59	20240712	1994	0.55	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
11	20241128	151530	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	2530922	1263	11.84	2000	2005	1999	2600	1400	2000	2003.90	0.00	0	978	2003	2001	1998	1996	1993	2002	1997	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.03	0.00	0.00	3685	20240712	-45.59	1994	20241125	0.55	3685	-45.59	20240712	1994	0.55	20241125	3685	-45.59	20240712	1994	0.55	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
12	20241128	141528	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	2149972	1073	10.06	2000	2005	1999	2600	1400	2000	2003.70	0.00	0	788	2003	2001	1998	1996	1993	2002	1997	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.02	0.00	0.00	3685	20240712	-45.59	1994	20241125	0.55	3685	-45.59	20240712	1994	0.55	20241125	3685	-45.59	20240712	1994	0.55	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
13	20241128	131524	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	1479025	738	6.92	2000	2005	2000	2600	1400	2000	2004.10	0.00	0	588	2003	2001	1998	1996	1993	2002	1997	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-45.59	1994	20241125	0.55	3685	-45.59	20240712	1994	0.55	20241125	3685	-45.59	20240712	1994	0.55	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
14	20241128	121522	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	1078025	538	5.04	2000	2005	2000	2600	1400	2000	2003.76	0.00	0	388	2003	2001	1998	1996	1993	2002	1997	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-45.59	1994	20241125	0.55	3685	-45.59	20240712	1994	0.55	20241125	3685	-45.59	20240712	1994	0.55	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
15	20241128	111527	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	677025	338	3.17	2000	2005	2000	2600	1400	2000	2003.03	0.00	0	188	2003	2001	1998	1996	1993	2002	1997	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-45.59	1994	20241125	0.55	3685	-45.59	20240712	1994	0.55	20241125	3685	-45.59	20240712	1994	0.55	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
16	20241128	101524	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	266000	133	1.25	2000	2000	2000	2600	1400	2000	2000.00	0.00	0	-12	2003	2001	1998	1996	1993	2002	1997	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.73	1994	20241125	0.30	3685	-45.73	20240712	1994	0.30	20241125	3685	-45.73	20240712	1994	0.30	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
17	20241128	091521	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	2000	1	0.01	2000	2000	2000	2600	1400	2000	2000.00	0.00	0	0	2003	2001	1998	1996	1993	2002	1997	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.73	1994	20241125	0.30	3685	-45.73	20240712	1994	0.30	20241125	3685	-45.73	20240712	1994	0.30	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
18	20241127	161443	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	21295891	10671	51.85	1999	2000	1995	2600	1400	2000	1995.68	0.00	0	-791	2017	2008	2001	1992	1985	2013	1997	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.21	0.00	0.00	3685	20240712	-45.73	1994	20241125	0.30	3685	-45.73	20240712	1994	0.30	20241125	3685	-45.73	20240712	1994	0.30	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
19	20241127	151512	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	21295891	10671	51.85	1999	2000	1995	2600	1400	2000	1995.68	0.00	0	-791	2017	2008	2001	1992	1985	2013	1997	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.21	0.00	0.00	3685	20240712	-45.73	1994	20241125	0.30	3685	-45.73	20240712	1994	0.30	20241125	3685	-45.73	20240712	1994	0.30	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
20	20241127	141504	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-3	5	-0.15	21008314	10527	51.15	1999	2000	1995	2600	1400	2000	1995.66	0.00	0	-663	2017	2008	2001	1992	1985	2013	1997	5	600	100	1400	1	1	5020000	100	0.00	0.00	12	0.21	0.00	0.00	3685	20240712	-45.81	1994	20241125	0.15	3685	-45.81	20240712	1994	0.15	20241125	3685	-45.81	20240712	1994	0.15	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
21	20241127	131502	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-3	5	-0.15	20664827	10355	50.31	1999	2000	1995	2600	1400	2000	1995.64	0.00	0	-496	2017	2008	2001	1992	1985	2013	1997	5	600	100	1400	1	1	5020000	100	0.00	0.00	12	0.21	0.00	0.00	3685	20240712	-45.81	1994	20241125	0.15	3685	-45.81	20240712	1994	0.15	20241125	3685	-45.81	20240712	1994	0.15	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
22	20241127	121519	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-3	5	-0.15	20365274	10205	49.58	1999	2000	1995	2600	1400	2000	1995.62	0.00	0	-346	2017	2008	2001	1992	1985	2013	1997	5	600	100	1400	1	1	5020000	100	0.00	0.00	12	0.20	0.00	0.00	3685	20240712	-45.81	1994	20241125	0.15	3685	-45.81	20240712	1994	0.15	20241125	3685	-45.81	20240712	1994	0.15	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
23	20241127	111509	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-3	5	-0.15	20087691	10066	48.91	1999	2000	1995	2600	1400	2000	1995.60	0.00	0	-207	2017	2008	2001	1992	1985	2013	1997	5	600	100	1400	1	1	5020000	100	0.00	0.00	12	0.20	0.00	0.00	3685	20240712	-45.81	1994	20241125	0.15	3685	-45.81	20240712	1994	0.15	20241125	3685	-45.81	20240712	1994	0.15	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
24	20241127	101513	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-4	5	-0.20	19790220	9917	48.18	1999	2000	1995	2600	1400	2000	1995.59	0.00	0	-59	2017	2008	2001	1992	1985	2013	1997	5	600	100	1400	1	1	5020000	100	0.00	0.00	12	0.20	0.00	0.00	3685	20240712	-45.83	1994	20241125	0.10	3685	-45.83	20240712	1994	0.10	20241125	3685	-45.83	20240712	1994	0.10	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
25	20241127	091509	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-5	5	-0.25	19700380	9872	47.96	1999	1999	1995	2600	1400	2000	1995.58	0.00	0	-19	2017	2008	2001	1992	1985	2013	1997	5	600	100	1400	1	1	5020000	100	0.00	0.00	12	0.20	0.00	0.00	3685	20240712	-45.86	1994	20241125	0.05	3685	-45.86	20240712	1994	0.05	20241125	3685	-45.86	20240712	1994	0.05	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
26	20241126	161444	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	6	2	0.30	41233207	20582	261.13	1994	2010	1994	2590	1396	1994	2003.36	0.00	0	-334	2000	1996	1995	1991	1990	1996	1991	5	596	100	1390	5	1	5020000	100	0.00	0.00	12	0.41	0.00	0.00	3685	20240712	-45.73	1994	20241126	0.30	3685	-45.73	20240712	1994	0.30	20241126	3685	-45.73	20240712	1994	0.30	20241126	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
27	20241126	151503	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	11	2	0.55	41187207	20559	260.83	1994	2010	1994	2590	1396	1994	2003.37	0.00	0	-334	2000	1996	1995	1991	1990	1996	1991	5	596	100	1390	5	1	5020000	101	0.00	0.00	12	0.41	0.00	0.00	3685	20240712	-45.59	1994	20241126	0.55	3685	-45.59	20240712	1994	0.55	20241126	3685	-45.59	20240712	1994	0.55	20241126	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
28	20241126	141504	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	11	2	0.55	39978937	19955	253.17	1994	2010	1994	2590	1396	1994	2003.45	0.00	0	-388	2000	1996	1995	1991	1990	1996	1991	5	596	100	1390	5	1	5020000	101	0.00	0.00	12	0.40	0.00	0.00	3685	20240712	-45.59	1994	20241126	0.55	3685	-45.59	20240712	1994	0.55	20241126	3685	-45.59	20240712	1994	0.55	20241126	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
29	20241126	131458	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	11	2	0.55	39978937	19955	253.17	1994	2010	1994	2590	1396	1994	2003.45	0.00	0	-388	2000	1996	1995	1991	1990	1996	1991	5	596	100	1390	5	1	5020000	101	0.00	0.00	12	0.40	0.00	0.00	3685	20240712	-45.59	1994	20241126	0.55	3685	-45.59	20240712	1994	0.55	20241126	3685	-45.59	20240712	1994	0.55	20241126	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
30	20241126	121505	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	16	2	0.80	36460162	18200	230.91	1994	2010	1994	2590	1396	1994	2003.31	0.00	0	-388	2000	1996	1995	1991	1990	1996	1991	5	596	100	1390	5	1	5020000	101	0.00	0.00	12	0.36	0.00	0.00	3685	20240712	-45.45	1994	20241126	0.80	3685	-45.45	20240712	1994	0.80	20241126	3685	-45.45	20240712	1994	0.80	20241126	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
31	20241126	111509	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	16	2	0.80	35489487	17716	224.77	1994	2010	1994	2590	1396	1994	2003.24	0.00	0	-435	2000	1996	1995	1991	1990	1996	1991	5	596	100	1390	5	1	5020000	101	0.00	0.00	12	0.35	0.00	0.00	3685	20240712	-45.45	1994	20241126	0.80	3685	-45.45	20240712	1994	0.80	20241126	3685	-45.45	20240712	1994	0.80	20241126	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
32	20241126	101523	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	16	2	0.80	35489487	17716	224.77	1994	2010	1994	2590	1396	1994	2003.24	0.00	0	-435	2000	1996	1995	1991	1990	1996	1991	5	596	100	1390	5	1	5020000	101	0.00	0.00	12	0.35	0.00	0.00	3685	20240712	-45.45	1994	20241126	0.80	3685	-45.45	20240712	1994	0.80	20241126	3685	-45.45	20240712	1994	0.80	20241126	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
33	20241126	091508	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1994	0	3	0.00	5658972	2838	36.01	1994	1994	1994	2590	1396	1994	1994.00	0.00	0	0	2000	1996	1995	1991	1990	1996	1991	5	596	100	1390	1	1	5020000	100	0.00	0.00	12	0.06	0.00	0.00	3685	20240712	-45.89	1994	20241126	0.00	3685	-45.89	20240712	1994	0.00	20241126	3685	-45.89	20240712	1994	0.00	20241126	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
34	20241125	161427	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1994	-3	5	-0.15	15730811	7882	73.78	1997	1999	1994	2595	1398	1997	1995.79	0.00	0	84	2007	2001	1999	1993	1991	2001	1993	5	598	100	1390	1	1	5020000	100	0.00	0.00	12	0.16	0.00	0.00	3685	20240712	-45.89	1994	20241125	0.00	3685	-45.89	20240712	1994	0.00	20241125	3685	-45.89	20240712	1994	0.00	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
35	20241125	151459	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1996	-1	5	-0.05	10259110	5138	48.10	1997	1999	1996	2595	1398	1997	1996.71	0.00	0	84	2007	2001	1999	1993	1991	2001	1993	5	598	100	1390	1	1	5020000	100	0.00	0.00	12	0.10	0.00	0.00	3685	20240712	-45.83	1996	20241125	0.00	3685	-45.83	20240712	1996	0.00	20241125	3685	-45.83	20240712	1996	0.00	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
36	20241125	141452	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1996	-1	5	-0.05	10159310	5088	47.63	1997	1999	1996	2595	1398	1997	1996.72	0.00	0	84	2007	2001	1999	1993	1991	2001	1993	5	598	100	1390	1	1	5020000	100	0.00	0.00	12	0.10	0.00	0.00	3685	20240712	-45.83	1996	20241125	0.00	3685	-45.83	20240712	1996	0.00	20241125	3685	-45.83	20240712	1996	0.00	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
37	20241125	131441	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1998	1	2	0.05	3074208	1539	14.41	1997	1999	1997	2595	1398	1997	1997.54	0.00	0	-31	2007	2001	1999	1993	1991	2001	1993	5	598	100	1390	1	1	5020000	100	0.00	0.00	12	0.03	0.00	0.00	3685	20240712	-45.78	1997	20241125	0.05	3685	-45.78	20240712	1997	0.05	20241125	3685	-45.78	20240712	1997	0.05	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
38	20241125	121459	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1997	0	3	0.00	2850443	1427	13.36	1997	1999	1997	2595	1398	1997	1997.51	0.00	0	-20	2007	2001	1999	1993	1991	2001	1993	5	598	100	1390	1	1	5020000	100	0.00	0.00	12	0.03	0.00	0.00	3685	20240712	-45.81	1997	20241125	0.00	3685	-45.81	20240712	1997	0.00	20241125	3685	-45.81	20240712	1997	0.00	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
39	20241125	111454	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1998	1	2	0.05	1851943	927	8.68	1997	1999	1997	2595	1398	1997	1997.78	0.00	0	-20	2007	2001	1999	1993	1991	2001	1993	5	598	100	1390	1	1	5020000	100	0.00	0.00	12	0.02	0.00	0.00	3685	20240712	-45.78	1997	20241125	0.05	3685	-45.78	20240712	1997	0.05	20241125	3685	-45.78	20240712	1997	0.05	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
40	20241125	101438	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1999	2	2	0.10	1110685	556	5.20	1997	1999	1997	2595	1398	1997	1997.63	0.00	0	-20	2007	2001	1999	1993	1991	2001	1993	5	598	100	1390	1	1	5020000	100	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-45.75	1997	20241125	0.10	3685	-45.75	20240712	1997	0.10	20241125	3685	-45.75	20240712	1997	0.10	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
41	20241125	091435	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1997	0	3	0.00	21967	11	0.10	1997	1997	1997	2595	1398	1997	1997.00	0.00	0	-1	2007	2001	1999	1993	1991	2001	1993	5	598	100	1390	1	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.81	1997	20241125	0.00	3685	-45.81	20240712	1997	0.00	20241125	3685	-45.81	20240712	1997	0.00	20241125	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
42	20241122	161316	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1997	-3	5	-0.15	21342344	10683	170.65	2005	2005	1997	2600	1400	2000	1997.79	0.00	0	2087	2007	2003	2001	1997	1995	2002	1996	5	600	100	1400	1	1	5020000	100	0.00	0.00	12	0.21	0.00	0.00	3685	20240712	-45.81	1997	20241122	0.00	3685	-45.81	20240712	1997	0.00	20241122	3685	-45.81	20240712	1997	0.00	20241122	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
43	20241122	151332	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1998	-2	5	-0.10	11245456	5627	89.89	2005	2005	1998	2600	1400	2000	1998.48	0.00	0	2041	2007	2003	2001	1997	1995	2002	1996	5	600	100	1400	1	1	5020000	100	0.00	0.00	12	0.11	0.00	0.00	3685	20240712	-45.78	1998	20241122	0.00	3685	-45.78	20240712	1998	0.00	20241122	3685	-45.78	20240712	1998	0.00	20241122	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
44	20241122	141334	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1998	-2	5	-0.10	10370178	5189	82.89	2005	2005	1998	2600	1400	2000	1998.49	0.00	0	1626	2007	2003	2001	1997	1995	2002	1996	5	600	100	1400	1	1	5020000	100	0.00	0.00	12	0.10	0.00	0.00	3685	20240712	-45.78	1998	20241122	0.00	3685	-45.78	20240712	1998	0.00	20241122	3685	-45.78	20240712	1998	0.00	20241122	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
45	20241122	131328	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1999	-1	5	-0.05	6085997	3045	48.64	2005	2005	1998	2600	1400	2000	1998.69	0.00	0	1214	2007	2003	2001	1997	1995	2002	1996	5	600	100	1400	1	1	5020000	100	0.00	0.00	12	0.06	0.00	0.00	3685	20240712	-45.75	1998	20241122	0.05	3685	-45.75	20240712	1998	0.05	20241122	3685	-45.75	20240712	1998	0.05	20241122	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
46	20241122	121337	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1999	-1	5	-0.05	5244418	2624	41.92	2005	2005	1998	2600	1400	2000	1998.63	0.00	0	796	2007	2003	2001	1997	1995	2002	1996	5	600	100	1400	1	1	5020000	100	0.00	0.00	12	0.05	0.00	0.00	3685	20240712	-45.75	1998	20241122	0.05	3685	-45.75	20240712	1998	0.05	20241122	3685	-45.75	20240712	1998	0.05	20241122	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
47	20241122	111323	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1999	-1	5	-0.05	2660611	1331	21.26	2005	2005	1998	2600	1400	2000	1998.96	0.00	0	403	2007	2003	2001	1997	1995	2002	1996	5	600	100	1400	1	1	5020000	100	0.00	0.00	12	0.03	0.00	0.00	3685	20240712	-45.75	1998	20241122	0.05	3685	-45.75	20240712	1998	0.05	20241122	3685	-45.75	20240712	1998	0.05	20241122	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
48	20241122	101346	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	0	3	0.00	1419057	710	11.34	2005	2005	1998	2600	1400	2000	1998.67	0.00	0	0	2007	2003	2001	1997	1995	2002	1996	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-45.73	1998	20241122	0.10	3685	-45.73	20240712	1998	0.10	20241122	3685	-45.73	20240712	1998	0.10	20241122	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
49	20241122	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	2005	1	0.02	2005	2005	2005	2600	1400	2000	2005.00	0.00	0	0	2007	2003	2001	1997	1995	2002	1996	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.59	1999	20241121	0.30	3685	-45.59	20240712	1999	0.30	20241121	3685	-45.59	20240712	1999	0.30	20241121	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
50	20241121	161325	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-5	5	-0.25	12524095	6260	60.67	2005	2005	1999	2605	1405	2005	2000.65	0.00	0	0	2015	2010	2005	2000	1995	2012	2002	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.12	0.00	0.00	3685	20240712	-45.73	1999	20241121	0.05	3685	-45.73	20240712	1999	0.05	20241121	3685	-45.73	20240712	1999	0.05	20241121	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
51	20241121	151349	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1999	-6	5	-0.30	12494095	6245	60.53	2005	2005	1999	2605	1405	2005	2000.66	0.00	0	0	2015	2010	2005	2000	1995	2012	2002	5	600	100	1400	1	1	5020000	100	0.00	0.00	12	0.12	0.00	0.00	3685	20240712	-45.75	1999	20241121	0.00	3685	-45.75	20240712	1999	0.00	20241121	3685	-45.75	20240712	1999	0.00	20241121	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
52	20241121	141346	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	0	3	0.00	8351120	4174	40.45	2005	2005	2000	2605	1405	2005	2000.75	0.00	0	0	2015	2010	2005	2000	1995	2012	2002	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.08	0.00	0.00	3685	20240712	-45.59	2000	20241121	0.25	3685	-45.59	20240712	2000	0.25	20241121	3685	-45.59	20240712	2000	0.25	20241121	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
53	20241121	131337	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-5	5	-0.25	6592220	3295	31.93	2005	2005	2000	2605	1405	2005	2000.67	0.00	0	0	2015	2010	2005	2000	1995	2012	2002	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.07	0.00	0.00	3685	20240712	-45.73	2000	20241121	0.00	3685	-45.73	20240712	2000	0.00	20241121	3685	-45.73	20240712	2000	0.00	20241121	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
54	20241121	121341	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-5	5	-0.25	6592220	3295	31.93	2005	2005	2000	2605	1405	2005	2000.67	0.00	0	0	2015	2010	2005	2000	1995	2012	2002	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.07	0.00	0.00	3685	20240712	-45.73	2000	20241121	0.00	3685	-45.73	20240712	2000	0.00	20241121	3685	-45.73	20240712	2000	0.00	20241121	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
55	20241121	111345	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-5	5	-0.25	6560220	3279	31.78	2005	2005	2000	2605	1405	2005	2000.68	0.00	0	0	2015	2010	2005	2000	1995	2012	2002	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.07	0.00	0.00	3685	20240712	-45.73	2000	20241121	0.00	3685	-45.73	20240712	2000	0.00	20241121	3685	-45.73	20240712	2000	0.00	20241121	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
56	20241121	101344	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-5	5	-0.25	4810025	2405	23.31	2005	2005	2000	2605	1405	2005	2000.01	0.00	0	0	2015	2010	2005	2000	1995	2012	2002	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.05	0.00	0.00	3685	20240712	-45.73	2000	20241121	0.00	3685	-45.73	20240712	2000	0.00	20241121	3685	-45.73	20240712	2000	0.00	20241121	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
57	20241121	091342	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-5	5	-0.25	804010	402	3.90	2005	2005	2000	2605	1405	2005	2000.02	0.00	0	0	2015	2010	2005	2000	1995	2012	2002	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-45.73	2000	20241121	0.00	3685	-45.73	20240712	2000	0.00	20241121	3685	-45.73	20240712	2000	0.00	20241121	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
58	20241120	161330	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	-5	5	-0.25	20636330	10318	106.42	2000	2010	2000	2610	1410	2010	2000.03	0.00	0	-45	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.21	0.00	0.00	3685	20240712	-45.59	2000	20241120	0.25	3685	-45.59	20240712	2000	0.25	20241120	3685	-45.59	20240712	2000	0.25	20241120	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
59	20241120	151349	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-10	5	-0.50	20634325	10317	106.40	2000	2010	2000	2610	1410	2010	2000.03	0.00	0	-45	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.21	0.00	0.00	3685	20240712	-45.73	2000	20241120	0.00	3685	-45.73	20240712	2000	0.00	20241120	3685	-45.73	20240712	2000	0.00	20241120	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
60	20241120	141351	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-10	5	-0.50	20634325	10317	106.40	2000	2010	2000	2610	1410	2010	2000.03	0.00	0	-45	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.21	0.00	0.00	3685	20240712	-45.73	2000	20241120	0.00	3685	-45.73	20240712	2000	0.00	20241120	3685	-45.73	20240712	2000	0.00	20241120	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
61	20241120	131352	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-10	5	-0.50	20450325	10225	105.46	2000	2010	2000	2610	1410	2010	2000.03	0.00	0	-45	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.20	0.00	0.00	3685	20240712	-45.73	2000	20241120	0.00	3685	-45.73	20240712	2000	0.00	20241120	3685	-45.73	20240712	2000	0.00	20241120	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
62	20241120	121349	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-10	5	-0.50	20450325	10225	105.46	2000	2010	2000	2610	1410	2010	2000.03	0.00	0	-45	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.20	0.00	0.00	3685	20240712	-45.73	2000	20241120	0.00	3685	-45.73	20240712	2000	0.00	20241120	3685	-45.73	20240712	2000	0.00	20241120	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
63	20241120	111354	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-10	5	-0.50	20386325	10193	105.13	2000	2010	2000	2610	1410	2010	2000.03	0.00	0	-45	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.20	0.00	0.00	3685	20240712	-45.73	2000	20241120	0.00	3685	-45.73	20240712	2000	0.00	20241120	3685	-45.73	20240712	2000	0.00	20241120	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
64	20241120	101353	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	0	3	0.00	330070	165	1.70	2000	2010	2000	2610	1410	2010	2000.42	0.00	0	-17	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.45	2000	20241120	0.50	3685	-45.45	20240712	2000	0.50	20241120	3685	-45.45	20240712	2000	0.50	20241120	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
65	20241120	091351	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-10	5	-0.50	316000	158	1.63	2000	2000	2000	2610	1410	2010	2000.00	0.00	0	-17	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.73	2000	20241120	0.00	3685	-45.73	20240712	2000	0.00	20241120	3685	-45.73	20240712	2000	0.00	20241120	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
66	20241119	161232	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	5	2	0.25	19411600	9696	252.50	2005	2010	2000	2605	1405	2005	2002.02	0.00	0	-187	2008	2006	2003	2001	1998	2007	2002	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.19	0.00	0.00	3685	20240712	-45.45	2000	20241119	0.50	3685	-45.45	20240712	2000	0.50	20241119	3685	-45.45	20240712	2000	0.50	20241119	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
67	20241119	151258	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	0	3	0.00	19409590	9695	252.47	2005	2010	2000	2605	1405	2005	2002.02	0.00	0	-187	2008	2006	2003	2001	1998	2007	2002	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.19	0.00	0.00	3685	20240712	-45.59	2000	20241119	0.25	3685	-45.59	20240712	2000	0.25	20241119	3685	-45.59	20240712	2000	0.25	20241119	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
68	20241119	141254	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	0	3	0.00	14553480	7273	189.40	2005	2010	2000	2605	1405	2005	2001.03	0.00	0	-187	2008	2006	2003	2001	1998	2007	2002	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.14	0.00	0.00	3685	20240712	-45.59	2000	20241119	0.25	3685	-45.59	20240712	2000	0.25	20241119	3685	-45.59	20240712	2000	0.25	20241119	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
69	20241119	131257	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-5	5	-0.25	12031190	6015	156.64	2005	2010	2000	2605	1405	2005	2000.20	0.00	0	-187	2008	2006	2003	2001	1998	2007	2002	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.12	0.00	0.00	3685	20240712	-45.73	2000	20241119	0.00	3685	-45.73	20240712	2000	0.00	20241119	3685	-45.73	20240712	2000	0.00	20241119	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
70	20241119	121244	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-5	5	-0.25	11327190	5663	147.47	2005	2010	2000	2605	1405	2005	2000.21	0.00	0	-187	2008	2006	2003	2001	1998	2007	2002	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.11	0.00	0.00	3685	20240712	-45.73	2000	20241119	0.00	3685	-45.73	20240712	2000	0.00	20241119	3685	-45.73	20240712	2000	0.00	20241119	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
71	20241119	111256	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-5	5	-0.25	11327190	5663	147.47	2005	2010	2000	2605	1405	2005	2000.21	0.00	0	-187	2008	2006	2003	2001	1998	2007	2002	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.11	0.00	0.00	3685	20240712	-45.73	2000	20241119	0.00	3685	-45.73	20240712	2000	0.00	20241119	3685	-45.73	20240712	2000	0.00	20241119	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
72	20241119	101322	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	5	2	0.25	955190	477	12.42	2005	2010	2000	2605	1405	2005	2002.49	0.00	0	-1	2008	2006	2003	2001	1998	2007	2002	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-45.45	2000	20241119	0.50	3685	-45.45	20240712	2000	0.50	20241119	3685	-45.45	20240712	2000	0.50	20241119	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
73	20241119	091324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	348870	174	4.53	2005	2005	2005	2605	1405	2005	2005.00	0.00	0	0	2008	2006	2003	2001	1998	2007	2002	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.59	2000	20240910	0.25	3685	-45.59	20240712	2000	0.25	20240910	3685	-45.59	20240712	2000	0.25	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
74	20241118	161240	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	-5	5	-0.25	7690545	3840	23.40	2005	2005	2000	2610	1410	2010	2002.75	0.00	0	-80	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.08	0.00	0.00	3685	20240712	-45.59	2000	20241118	0.25	3685	-45.59	20240712	2000	0.25	20241118	3685	-45.59	20240712	2000	0.25	20241118	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
75	20241118	151256	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	-5	5	-0.25	7339670	3665	22.33	2005	2005	2000	2610	1410	2010	2002.64	0.00	0	-80	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.07	0.00	0.00	3685	20240712	-45.59	2000	20241118	0.25	3685	-45.59	20240712	2000	0.25	20241118	3685	-45.59	20240712	2000	0.25	20241118	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
76	20241118	141301	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	-5	5	-0.25	7339670	3665	22.33	2005	2005	2000	2610	1410	2010	2002.64	0.00	0	-80	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.07	0.00	0.00	3685	20240712	-45.59	2000	20241118	0.25	3685	-45.59	20240712	2000	0.25	20241118	3685	-45.59	20240712	2000	0.25	20241118	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
77	20241118	131245	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-10	5	-0.50	6938670	3465	21.11	2005	2005	2000	2610	1410	2010	2002.50	0.00	0	-80	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.07	0.00	0.00	3685	20240712	-45.73	2000	20241118	0.00	3685	-45.73	20240712	2000	0.00	20241118	3685	-45.73	20240712	2000	0.00	20241118	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
78	20241118	121255	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-10	5	-0.50	5846420	2920	17.79	2005	2005	2000	2610	1410	2010	2002.20	0.00	0	-35	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.06	0.00	0.00	3685	20240712	-45.73	2000	20241118	0.00	3685	-45.73	20240712	2000	0.00	20241118	3685	-45.73	20240712	2000	0.00	20241118	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
79	20241118	111254	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-10	5	-0.50	5186420	2590	15.78	2005	2005	2000	2610	1410	2010	2002.48	0.00	0	-5	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.05	0.00	0.00	3685	20240712	-45.73	2000	20241118	0.00	3685	-45.73	20240712	2000	0.00	20241118	3685	-45.73	20240712	2000	0.00	20241118	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
80	20241118	101242	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	-5	5	-0.25	2584420	1289	7.85	2005	2005	2000	2610	1410	2010	2004.98	0.00	0	-5	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.03	0.00	0.00	3685	20240712	-45.59	2000	20241118	0.25	3685	-45.59	20240712	2000	0.25	20241118	3685	-45.59	20240712	2000	0.25	20241118	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
81	20241118	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	52130	26	0.16	2005	2005	2005	2610	1410	2010	2005.00	0.00	0	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.59	2000	20240910	0.25	3685	-45.59	20240712	2000	0.25	20240910	3685	-45.59	20240712	2000	0.25	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
82	20241115	161333	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	0	3	0.00	32491225	16206	294.44	2005	2010	2000	2610	1410	2010	2004.89	0.00	0	-140	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.32	0.00	0.00	3685	20240712	-45.45	2000	20241115	0.50	3685	-45.45	20240712	2000	0.50	20241115	3685	-45.45	20240712	2000	0.50	20241115	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
83	20241115	151408	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-10	5	-0.50	31962605	15943	289.66	2005	2010	2000	2610	1410	2010	2004.80	0.00	0	-140	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.32	0.00	0.00	3685	20240712	-45.73	2000	20241115	0.00	3685	-45.73	20240712	2000	0.00	20241115	3685	-45.73	20240712	2000	0.00	20241115	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
84	20241115	141351	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-10	5	-0.50	31962605	15943	289.66	2005	2010	2000	2610	1410	2010	2004.80	0.00	0	-140	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.32	0.00	0.00	3685	20240712	-45.73	2000	20241115	0.00	3685	-45.73	20240712	2000	0.00	20241115	3685	-45.73	20240712	2000	0.00	20241115	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
85	20241115	131349	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-10	5	-0.50	31962605	15943	289.66	2005	2010	2000	2610	1410	2010	2004.80	0.00	0	-140	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.32	0.00	0.00	3685	20240712	-45.73	2000	20241115	0.00	3685	-45.73	20240712	2000	0.00	20241115	3685	-45.73	20240712	2000	0.00	20241115	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
86	20241115	121352	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-10	5	-0.50	31916575	15920	289.24	2005	2010	2000	2610	1410	2010	2004.81	0.00	0	-140	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.32	0.00	0.00	3685	20240712	-45.73	2000	20241115	0.00	3685	-45.73	20240712	2000	0.00	20241115	3685	-45.73	20240712	2000	0.00	20241115	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
87	20241115	111319	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-10	5	-0.50	30832075	15378	279.40	2005	2010	2000	2610	1410	2010	2004.95	0.00	0	-140	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	5020000	100	0.00	0.00	12	0.31	0.00	0.00	3685	20240712	-45.73	2000	20241115	0.00	3685	-45.73	20240712	2000	0.00	20241115	3685	-45.73	20240712	2000	0.00	20241115	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
88	20241115	101318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	22750745	11347	206.16	2005	2010	2005	2610	1410	2010	2005.00	0.00	0	0	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.23	0.00	0.00	3685	20240712	-45.45	2000	20240910	0.50	3685	-45.45	20240712	2000	0.50	20240910	3685	-45.45	20240712	2000	0.50	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
89	20241115	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	9868610	4922	89.43	2005	2005	2005	2610	1410	2010	2005.00	0.00	0	0	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.10	0.00	0.00	3685	20240712	-45.59	2000	20240910	0.25	3685	-45.59	20240712	2000	0.25	20240910	3685	-45.59	20240712	2000	0.25	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
90	20241114	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	10999930	5484	134.64	2010	2015	2005	2610	1410	2010	2005.82	0.00	0	-50	2016	2012	2011	2007	2006	2012	2007	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.11	0.00	0.00	3685	20240712	-45.45	2000	20240910	0.50	3685	-45.45	20240712	2000	0.50	20240910	3685	-45.45	20240712	2000	0.50	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
91	20241114	151318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	9639535	4806	118.00	2010	2015	2005	2610	1410	2010	2005.73	0.00	0	-50	2016	2012	2011	2007	2006	2012	2007	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.10	0.00	0.00	3685	20240712	-45.59	2000	20240910	0.25	3685	-45.59	20240712	2000	0.25	20240910	3685	-45.59	20240712	2000	0.25	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
92	20241114	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	3839070	1913	46.97	2010	2015	2005	2610	1410	2010	2006.83	0.00	0	-50	2016	2012	2011	2007	2006	2012	2007	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.04	0.00	0.00	3685	20240712	-45.45	2000	20240910	0.50	3685	-45.45	20240712	2000	0.50	20240910	3685	-45.45	20240712	2000	0.50	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
93	20241114	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	3792840	1890	46.40	2010	2015	2005	2610	1410	2010	2006.79	0.00	0	-50	2016	2012	2011	2007	2006	2012	2007	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.04	0.00	0.00	3685	20240712	-45.59	2000	20240910	0.25	3685	-45.59	20240712	2000	0.25	20240910	3685	-45.59	20240712	2000	0.25	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
94	20241114	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	3660510	1824	44.78	2010	2015	2005	2610	1410	2010	2006.86	0.00	0	-50	2016	2012	2011	2007	2006	2012	2007	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.04	0.00	0.00	3685	20240712	-45.32	2000	20240910	0.75	3685	-45.32	20240712	2000	0.75	20240910	3685	-45.32	20240712	2000	0.75	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
95	20241114	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	3650435	1819	44.66	2010	2015	2005	2610	1410	2010	2006.84	0.00	0	-50	2016	2012	2011	2007	2006	2012	2007	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.04	0.00	0.00	3685	20240712	-45.32	2000	20240910	0.75	3685	-45.32	20240712	2000	0.75	20240910	3685	-45.32	20240712	2000	0.75	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
96	20241114	101327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	30150	15	0.37	2010	2010	2010	2610	1410	2010	2010.00	0.00	0	0	2016	2012	2011	2007	2006	2012	2007	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.45	2000	20240910	0.50	3685	-45.45	20240712	2000	0.50	20240910	3685	-45.45	20240712	2000	0.50	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
97	20241114	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	0.00	0	0	2016	2012	2011	2007	2006	2012	2007	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.45	2000	20240910	0.50	3685	-45.45	20240712	2000	0.50	20240910	3685	-45.45	20240712	2000	0.50	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
98	20241113	160910	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	8189445	4073	284.43	2010	2015	2010	2615	1415	2015	2010.67	0.00	0	-415	2025	2020	2015	2010	2005	2022	2012	5	600	100	1410	5	1	5020000	101	0.00	0.00	12	0.08	0.00	0.00	3685	20240712	-45.45	2000	20240910	0.50	3685	-45.45	20240712	2000	0.50	20240910	3685	-45.45	20240712	2000	0.50	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
99	20241113	150949	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	5536245	2753	192.25	2010	2015	2010	2615	1415	2015	2010.99	0.00	0	-177	2025	2020	2015	2010	2005	2022	2012	5	600	100	1410	5	1	5020000	101	0.00	0.00	12	0.05	0.00	0.00	3685	20240712	-45.45	2000	20240910	0.50	3685	-45.45	20240712	2000	0.50	20240910	3685	-45.45	20240712	2000	0.50	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
100	20241113	140948	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	3606645	1793	125.21	2010	2015	2010	2615	1415	2015	2011.51	0.00	0	-67	2025	2020	2015	2010	2005	2022	2012	5	600	100	1410	5	1	5020000	101	0.00	0.00	12	0.04	0.00	0.00	3685	20240712	-45.32	2000	20240910	0.75	3685	-45.32	20240712	2000	0.75	20240910	3685	-45.32	20240712	2000	0.75	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
101	20241113	130950	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	3098100	1540	107.54	2010	2015	2010	2615	1415	2015	2011.75	0.00	0	133	2025	2020	2015	2010	2005	2022	2012	5	600	100	1410	5	1	5020000	101	0.00	0.00	12	0.03	0.00	0.00	3685	20240712	-45.32	2000	20240910	0.75	3685	-45.32	20240712	2000	0.75	20240910	3685	-45.32	20240712	2000	0.75	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
102	20241113	120938	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	3098100	1540	107.54	2010	2015	2010	2615	1415	2015	2011.75	0.00	0	133	2025	2020	2015	2010	2005	2022	2012	5	600	100	1410	5	1	5020000	101	0.00	0.00	12	0.03	0.00	0.00	3685	20240712	-45.32	2000	20240910	0.75	3685	-45.32	20240712	2000	0.75	20240910	3685	-45.32	20240712	2000	0.75	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
103	20241113	110934	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	3094070	1538	107.40	2010	2015	2010	2615	1415	2015	2011.75	0.00	0	133	2025	2020	2015	2010	2005	2022	2012	5	600	100	1410	5	1	5020000	101	0.00	0.00	12	0.03	0.00	0.00	3685	20240712	-45.32	2000	20240910	0.75	3685	-45.32	20240712	2000	0.75	20240910	3685	-45.32	20240712	2000	0.75	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
104	20241113	100934	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	2014030	1002	69.97	2010	2015	2010	2615	1415	2015	2010.01	0.00	0	0	2025	2020	2015	2010	2005	2022	2012	5	600	100	1410	5	1	5020000	101	0.00	0.00	12	0.02	0.00	0.00	3685	20240712	-45.32	2000	20240910	0.75	3685	-45.32	20240712	2000	0.75	20240910	3685	-45.32	20240712	2000	0.75	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
105	20241113	090924	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	0	0	0.00	0	0	0	2615	1415	2015	0.00	0.00	0	0	2025	2020	2015	2010	2005	2022	2012	5	600	100	1410	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.32	2000	20240910	0.75	3685	-45.32	20240712	2000	0.75	20240910	3685	-45.32	20240712	2000	0.75	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
106	20241112	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	2879455	1432	16.87	2010	2020	2010	2610	1410	2010	2010.79	0.00	0	-92	2023	2016	2013	2006	2003	2015	2005	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.03	0.00	0.00	3685	20240712	-45.32	2000	20240910	0.75	3685	-45.32	20240712	2000	0.75	20240910	3685	-45.32	20240712	2000	0.75	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
107	20241112	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	2788780	1387	16.34	2010	2020	2010	2610	1410	2010	2010.66	0.00	0	-92	2023	2016	2013	2006	2003	2015	2005	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.03	0.00	0.00	3685	20240712	-45.32	2000	20240910	0.75	3685	-45.32	20240712	2000	0.75	20240910	3685	-45.32	20240712	2000	0.75	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
108	20241112	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	2569670	1278	15.06	2010	2020	2010	2610	1410	2010	2010.70	0.00	0	12	2023	2016	2013	2006	2003	2015	2005	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.03	0.00	0.00	3685	20240712	-45.45	2000	20240910	0.50	3685	-45.45	20240712	2000	0.50	20240910	3685	-45.45	20240712	2000	0.50	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
109	20241112	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	2158810	1074	12.65	2010	2020	2010	2610	1410	2010	2010.07	0.00	0	-69	2023	2016	2013	2006	2003	2015	2005	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.02	0.00	0.00	3685	20240712	-45.45	2000	20240910	0.50	3685	-45.45	20240712	2000	0.50	20240910	3685	-45.45	20240712	2000	0.50	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
110	20241112	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	2148760	1069	12.59	2010	2020	2010	2610	1410	2010	2010.07	0.00	0	-69	2023	2016	2013	2006	2003	2015	2005	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.02	0.00	0.00	3685	20240712	-45.45	2000	20240910	0.50	3685	-45.45	20240712	2000	0.50	20240910	3685	-45.45	20240712	2000	0.50	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
111	20241112	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	2148760	1069	12.59	2010	2020	2010	2610	1410	2010	2010.07	0.00	0	-69	2023	2016	2013	2006	2003	2015	2005	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.02	0.00	0.00	3685	20240712	-45.45	2000	20240910	0.50	3685	-45.45	20240712	2000	0.50	20240910	3685	-45.45	20240712	2000	0.50	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
112	20241112	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	2148760	1069	12.59	2010	2020	2010	2610	1410	2010	2010.07	0.00	0	-69	2023	2016	2013	2006	2003	2015	2005	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.02	0.00	0.00	3685	20240712	-45.45	2000	20240910	0.50	3685	-45.45	20240712	2000	0.50	20240910	3685	-45.45	20240712	2000	0.50	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
113	20241112	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	6030	3	0.04	2010	2010	2010	2610	1410	2010	2010.00	0.00	0	0	2023	2016	2013	2006	2003	2015	2005	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.45	2000	20240910	0.50	3685	-45.45	20240712	2000	0.50	20240910	3685	-45.45	20240712	2000	0.50	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
114	20241111	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	17096105	8488	58.26	2015	2020	2010	2615	1415	2015	2014.15	0.00	0	438	2025	2020	2015	2010	2005	2017	2007	5	600	100	1410	5	1	5020000	101	0.00	0.00	12	0.17	0.00	0.00	3685	20240712	-45.45	2000	20240910	0.50	3685	-45.45	20240712	2000	0.50	20240910	3685	-45.45	20240712	2000	0.50	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
115	20241111	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	16532055	8208	56.33	2015	2020	2010	2615	1415	2015	2014.14	0.00	0	468	2025	2020	2015	2010	2005	2017	2007	5	600	100	1410	5	1	5020000	101	0.00	0.00	12	0.16	0.00	0.00	3685	20240712	-45.32	2000	20240910	0.75	3685	-45.32	20240712	2000	0.75	20240910	3685	-45.32	20240712	2000	0.75	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
116	20241111	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	16314715	8100	55.59	2015	2020	2010	2615	1415	2015	2014.16	0.00	0	524	2025	2020	2015	2010	2005	2017	2007	5	600	100	1410	5	1	5020000	101	0.00	0.00	12	0.16	0.00	0.00	3685	20240712	-45.45	2000	20240910	0.50	3685	-45.45	20240712	2000	0.50	20240910	3685	-45.45	20240712	2000	0.50	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
117	20241111	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	3923585	1949	13.38	2015	2020	2010	2615	1415	2015	2013.13	0.00	0	49	2025	2020	2015	2010	2005	2017	2007	5	600	100	1410	5	1	5020000	101	0.00	0.00	12	0.04	0.00	0.00	3685	20240712	-45.18	2000	20240910	1.00	3685	-45.18	20240712	2000	1.00	20240910	3685	-45.18	20240712	2000	1.00	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
118	20241111	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	3923585	1949	13.38	2015	2020	2010	2615	1415	2015	2013.13	0.00	0	49	2025	2020	2015	2010	2005	2017	2007	5	600	100	1410	5	1	5020000	101	0.00	0.00	12	0.04	0.00	0.00	3685	20240712	-45.18	2000	20240910	1.00	3685	-45.18	20240712	2000	1.00	20240910	3685	-45.18	20240712	2000	1.00	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
119	20241111	111226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	1267435	629	4.32	2015	2015	2015	2615	1415	2015	2015.00	0.00	0	30	2025	2020	2015	2010	2005	2017	2007	5	600	100	1410	5	1	5020000	101	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-45.32	2000	20240910	0.75	3685	-45.32	20240712	2000	0.75	20240910	3685	-45.32	20240712	2000	0.75	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
120	20241111	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	276055	137	0.94	2015	2015	2015	2615	1415	2015	2015.00	0.00	0	30	2025	2020	2015	2010	2005	2017	2007	5	600	100	1410	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.32	2000	20240910	0.75	3685	-45.32	20240712	2000	0.75	20240910	3685	-45.32	20240712	2000	0.75	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
121	20241111	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	0	0	0.00	0	0	0	2615	1415	2015	0.00	0.00	0	0	2025	2020	2015	2010	2005	2017	2007	5	600	100	1410	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.32	2000	20240910	0.75	3685	-45.32	20240712	2000	0.75	20240910	3685	-45.32	20240712	2000	0.75	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
122	20241108	161204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	29326425	14570	320.71	2020	2020	2010	2625	1415	2020	2012.80	0.00	0	-531	2026	2022	2016	2012	2006	2025	2015	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.29	0.00	0.00	3685	20240712	-45.32	2000	20240910	0.75	3685	-45.32	20240712	2000	0.75	20240910	3685	-45.32	20240712	2000	0.75	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
123	20241108	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	29153135	14484	318.82	2020	2020	2010	2625	1415	2020	2012.78	0.00	0	-531	2026	2022	2016	2012	2006	2025	2015	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.29	0.00	0.00	3685	20240712	-45.32	2000	20240910	0.75	3685	-45.32	20240712	2000	0.75	20240910	3685	-45.32	20240712	2000	0.75	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
124	20241108	141217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	28911425	14364	316.18	2020	2020	2010	2625	1415	2020	2012.77	0.00	0	-523	2026	2022	2016	2012	2006	2025	2015	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.29	0.00	0.00	3685	20240712	-45.32	2000	20240910	0.75	3685	-45.32	20240712	2000	0.75	20240910	3685	-45.32	20240712	2000	0.75	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
125	20241108	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	27148625	13487	296.87	2020	2020	2010	2625	1415	2020	2012.95	0.00	0	-407	2026	2022	2016	2012	2006	2025	2015	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.27	0.00	0.00	3685	20240712	-45.45	2000	20240910	0.50	3685	-45.45	20240712	2000	0.50	20240910	3685	-45.45	20240712	2000	0.50	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
126	20241108	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	15552335	7718	169.89	2020	2020	2015	2625	1415	2020	2015.07	0.00	0	-271	2026	2022	2016	2012	2006	2025	2015	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.15	0.00	0.00	3685	20240712	-45.32	2000	20240910	0.75	3685	-45.32	20240712	2000	0.75	20240910	3685	-45.32	20240712	2000	0.75	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
127	20241108	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	5310080	2635	58.00	2020	2020	2015	2625	1415	2020	2015.21	0.00	0	-139	2026	2022	2016	2012	2006	2025	2015	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.05	0.00	0.00	3685	20240712	-45.32	2000	20240910	0.75	3685	-45.32	20240712	2000	0.75	20240910	3685	-45.32	20240712	2000	0.75	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
128	20241108	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	375310	186	4.09	2020	2020	2015	2625	1415	2020	2017.80	0.00	0	-15	2026	2022	2016	2012	2006	2025	2015	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.18	2000	20240910	1.00	3685	-45.18	20240712	2000	1.00	20240910	3685	-45.18	20240712	2000	1.00	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
129	20241108	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	206035	102	2.25	2020	2020	2015	2625	1415	2020	2019.95	0.00	0	-15	2026	2022	2016	2012	2006	2025	2015	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.18	2000	20240910	1.00	3685	-45.18	20240712	2000	1.00	20240910	3685	-45.18	20240712	2000	1.00	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
130	20241107	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	9133015	4543	117.63	2010	2020	2010	2610	1410	2010	2010.35	0.00	0	-280	2023	2016	2013	2006	2003	2015	2005	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.09	0.00	0.00	3685	20240712	-45.18	2000	20240910	1.00	3685	-45.18	20240712	2000	1.00	20240910	3685	-45.18	20240712	2000	1.00	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
131	20241107	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	9130995	4542	117.61	2010	2020	2010	2610	1410	2010	2010.35	0.00	0	-280	2023	2016	2013	2006	2003	2015	2005	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.09	0.00	0.00	3685	20240712	-45.32	2000	20240910	0.75	3685	-45.32	20240712	2000	0.75	20240910	3685	-45.32	20240712	2000	0.75	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
132	20241107	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	8846880	4401	113.96	2010	2020	2010	2610	1410	2010	2010.20	0.00	0	-264	2023	2016	2013	2006	2003	2015	2005	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.09	0.00	0.00	3685	20240712	-45.32	2000	20240910	0.75	3685	-45.32	20240712	2000	0.75	20240910	3685	-45.32	20240712	2000	0.75	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
133	20241107	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	8730010	4343	112.45	2010	2020	2010	2610	1410	2010	2010.13	0.00	0	-264	2023	2016	2013	2006	2003	2015	2005	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.09	0.00	0.00	3685	20240712	-45.45	2000	20240910	0.50	3685	-45.45	20240712	2000	0.50	20240910	3685	-45.45	20240712	2000	0.50	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
134	20241107	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	8709910	4333	112.20	2010	2020	2010	2610	1410	2010	2010.13	0.00	0	-264	2023	2016	2013	2006	2003	2015	2005	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.09	0.00	0.00	3685	20240712	-45.45	2000	20240910	0.50	3685	-45.45	20240712	2000	0.50	20240910	3685	-45.45	20240712	2000	0.50	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
135	20241107	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	2599510	1293	33.48	2010	2020	2010	2610	1410	2010	2010.45	0.00	0	-224	2023	2016	2013	2006	2003	2015	2005	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.03	0.00	0.00	3685	20240712	-45.45	2000	20240910	0.50	3685	-45.45	20240712	2000	0.50	20240910	3685	-45.45	20240712	2000	0.50	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
136	20241107	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	2078370	1034	26.77	2010	2020	2010	2610	1410	2010	2010.03	0.00	0	0	2023	2016	2013	2006	2003	2015	2005	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.02	0.00	0.00	3685	20240712	-45.18	2000	20240910	1.00	3685	-45.18	20240712	2000	1.00	20240910	3685	-45.18	20240712	2000	1.00	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
137	20241107	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	0.00	0	0	2023	2016	2013	2006	2003	2015	2005	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.45	2000	20240910	0.50	3685	-45.45	20240712	2000	0.50	20240910	3685	-45.45	20240712	2000	0.50	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
138	20241106	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	7773830	3862	108.76	2020	2020	2010	2625	1415	2020	2012.90	0.00	0	-15	2026	2022	2016	2012	2006	2025	2015	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.08	0.00	0.00	3685	20240712	-45.45	2000	20240910	0.50	3685	-45.45	20240712	2000	0.50	20240910	3685	-45.45	20240712	2000	0.50	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
139	20241106	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	7743680	3847	108.34	2020	2020	2010	2625	1415	2020	2012.91	0.00	0	0	2026	2022	2016	2012	2006	2025	2015	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.08	0.00	0.00	3685	20240712	-45.18	2000	20240910	1.00	3685	-45.18	20240712	2000	1.00	20240910	3685	-45.18	20240712	2000	1.00	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
140	20241106	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	6529660	3246	91.41	2020	2020	2010	2625	1415	2020	2011.60	0.00	0	0	2026	2022	2016	2012	2006	2025	2015	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.06	0.00	0.00	3685	20240712	-45.18	2000	20240910	1.00	3685	-45.18	20240712	2000	1.00	20240910	3685	-45.18	20240712	2000	1.00	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
141	20241106	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	5723680	2847	80.17	2020	2020	2010	2625	1415	2020	2010.43	0.00	0	0	2026	2022	2016	2012	2006	2025	2015	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.06	0.00	0.00	3685	20240712	-45.18	2000	20240910	1.00	3685	-45.18	20240712	2000	1.00	20240910	3685	-45.18	20240712	2000	1.00	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
142	20241106	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	5514040	2743	77.25	2020	2020	2010	2625	1415	2020	2010.22	0.00	0	0	2026	2022	2016	2012	2006	2025	2015	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.05	0.00	0.00	3685	20240712	-45.45	2000	20240910	0.50	3685	-45.45	20240712	2000	0.50	20240910	3685	-45.45	20240712	2000	0.50	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
143	20241106	111226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	466930	232	6.53	2020	2020	2010	2625	1415	2020	2012.63	0.00	0	0	2026	2022	2016	2012	2006	2025	2015	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.45	2000	20240910	0.50	3685	-45.45	20240712	2000	0.50	20240910	3685	-45.45	20240712	2000	0.50	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
144	20241106	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	356380	177	4.98	2020	2020	2010	2625	1415	2020	2013.45	0.00	0	0	2026	2022	2016	2012	2006	2025	2015	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.18	2000	20240910	1.00	3685	-45.18	20240712	2000	1.00	20240910	3685	-45.18	20240712	2000	1.00	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
145	20241106	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	145190	72	2.03	2020	2020	2015	2625	1415	2020	2016.53	0.00	0	0	2026	2022	2016	2012	2006	2025	2015	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.32	2000	20240910	0.75	3685	-45.32	20240712	2000	0.75	20240910	3685	-45.32	20240712	2000	0.75	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
146	20241105	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	7158405	3551	117.97	2015	2020	2010	2610	1410	2010	2015.88	0.00	0	15	2016	2012	2011	2007	2006	2012	2007	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.07	0.00	0.00	3685	20240712	-45.18	2000	20240910	1.00	3685	-45.18	20240712	2000	1.00	20240910	3685	-45.18	20240712	2000	1.00	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
147	20241105	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	7128105	3536	117.48	2015	2020	2010	2610	1410	2010	2015.87	0.00	0	15	2016	2012	2011	2007	2006	2012	2007	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.07	0.00	0.00	3685	20240712	-45.18	2000	20240910	1.00	3685	-45.18	20240712	2000	1.00	20240910	3685	-45.18	20240712	2000	1.00	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
148	20241105	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	6954385	3450	114.62	2015	2020	2010	2610	1410	2010	2015.76	0.00	0	15	2016	2012	2011	2007	2006	2012	2007	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.07	0.00	0.00	3685	20240712	-45.18	2000	20240910	1.00	3685	-45.18	20240712	2000	1.00	20240910	3685	-45.18	20240712	2000	1.00	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
149	20241105	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	6782685	3365	111.79	2015	2020	2010	2610	1410	2010	2015.66	0.00	0	15	2016	2012	2011	2007	2006	2012	2007	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.07	0.00	0.00	3685	20240712	-45.18	2000	20240910	1.00	3685	-45.18	20240712	2000	1.00	20240910	3685	-45.18	20240712	2000	1.00	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
150	20241105	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	513825	255	8.47	2015	2015	2015	2610	1410	2010	2015.00	0.00	0	15	2016	2012	2011	2007	2006	2012	2007	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-45.32	2000	20240910	0.75	3685	-45.32	20240712	2000	0.75	20240910	3685	-45.32	20240712	2000	0.75	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
151	20241105	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	306280	152	5.05	2015	2015	2015	2610	1410	2010	2015.00	0.00	0	0	2016	2012	2011	2007	2006	2012	2007	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.32	2000	20240910	0.75	3685	-45.32	20240712	2000	0.75	20240910	3685	-45.32	20240712	2000	0.75	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
152	20241105	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	135005	67	2.23	2015	2015	2015	2610	1410	2010	2015.00	0.00	0	0	2016	2012	2011	2007	2006	2012	2007	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.32	2000	20240910	0.75	3685	-45.32	20240712	2000	0.75	20240910	3685	-45.32	20240712	2000	0.75	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
153	20241105	091155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	0.00	0	0	2016	2012	2011	2007	2006	2012	2007	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.45	2000	20240910	0.50	3685	-45.45	20240712	2000	0.50	20240910	3685	-45.45	20240712	2000	0.50	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
154	20241104	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	6050135	3010	443.30	2010	2015	2010	2610	1410	2010	2010.01	0.00	0	-29	2023	2016	2013	2006	2003	2015	2005	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.06	0.00	0.00	3685	20240712	-45.45	2000	20240910	0.50	3685	-45.45	20240712	2000	0.50	20240910	3685	-45.45	20240712	2000	0.50	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
155	20241104	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	5991845	2981	439.03	2010	2015	2010	2610	1410	2010	2010.01	0.00	0	0	2023	2016	2013	2006	2003	2015	2005	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.06	0.00	0.00	3685	20240712	-45.45	2000	20240910	0.50	3685	-45.45	20240712	2000	0.50	20240910	3685	-45.45	20240712	2000	0.50	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
156	20241104	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	5987825	2979	438.73	2010	2015	2010	2610	1410	2010	2010.01	0.00	0	0	2023	2016	2013	2006	2003	2015	2005	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.06	0.00	0.00	3685	20240712	-45.45	2000	20240910	0.50	3685	-45.45	20240712	2000	0.50	20240910	3685	-45.45	20240712	2000	0.50	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
157	20241104	131102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	5000915	2488	366.42	2010	2015	2010	2610	1410	2010	2010.01	0.00	0	0	2023	2016	2013	2006	2003	2015	2005	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.05	0.00	0.00	3685	20240712	-45.45	2000	20240910	0.50	3685	-45.45	20240712	2000	0.50	20240910	3685	-45.45	20240712	2000	0.50	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
158	20241104	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	3989885	1985	292.34	2010	2015	2010	2610	1410	2010	2010.02	0.00	0	0	2023	2016	2013	2006	2003	2015	2005	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.04	0.00	0.00	3685	20240712	-45.45	2000	20240910	0.50	3685	-45.45	20240712	2000	0.50	20240910	3685	-45.45	20240712	2000	0.50	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
159	20241104	111121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	3983855	1982	291.90	2010	2015	2010	2610	1410	2010	2010.02	0.00	0	0	2023	2016	2013	2006	2003	2015	2005	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.04	0.00	0.00	3685	20240712	-45.32	2000	20240910	0.75	3685	-45.32	20240712	2000	0.75	20240910	3685	-45.32	20240712	2000	0.75	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
160	20241104	101110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	3983855	1982	291.90	2010	2015	2010	2610	1410	2010	2010.02	0.00	0	0	2023	2016	2013	2006	2003	2015	2005	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.04	0.00	0.00	3685	20240712	-45.32	2000	20240910	0.75	3685	-45.32	20240712	2000	0.75	20240910	3685	-45.32	20240712	2000	0.75	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
161	20241104	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	20100	10	1.47	2010	2010	2010	2610	1410	2010	2010.00	0.00	0	0	2023	2016	2013	2006	2003	2015	2005	5	600	100	1400	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.45	2000	20240910	0.50	3685	-45.45	20240712	2000	0.50	20240910	3685	-45.45	20240712	2000	0.50	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
162	20241101	161045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	1370035	679	1.75	2010	2020	2010	2615	1415	2015	2017.72	0.00	0	-1	2018	2016	2013	2011	2008	2017	2012	5	600	100	1410	5	1	5020000	101	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-45.45	2000	20240910	0.50	3685	-45.45	20240712	2000	0.50	20240910	3685	-45.45	20240712	2000	0.50	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
163	20241101	151111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	1116775	553	1.43	2010	2020	2010	2615	1415	2015	2019.48	0.00	0	7	2018	2016	2013	2011	2008	2017	2012	5	600	100	1410	5	1	5020000	101	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-45.32	2000	20240910	0.75	3685	-45.32	20240712	2000	0.75	20240910	3685	-45.32	20240712	2000	0.75	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
164	20241101	141017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	1110730	550	1.42	2010	2020	2010	2615	1415	2015	2019.51	0.00	0	7	2018	2016	2013	2011	2008	2017	2012	5	600	100	1410	5	1	5020000	101	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-45.18	2000	20240910	1.00	3685	-45.18	20240712	2000	1.00	20240910	3685	-45.18	20240712	2000	1.00	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
165	20241101	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	1110730	550	1.42	2010	2020	2010	2615	1415	2015	2019.51	0.00	0	7	2018	2016	2013	2011	2008	2017	2012	5	600	100	1410	5	1	5020000	101	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-45.18	2000	20240910	1.00	3685	-45.18	20240712	2000	1.00	20240910	3685	-45.18	20240712	2000	1.00	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
166	20241101	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	1110730	550	1.42	2010	2020	2010	2615	1415	2015	2019.51	0.00	0	7	2018	2016	2013	2011	2008	2017	2012	5	600	100	1410	5	1	5020000	101	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-45.18	2000	20240910	1.00	3685	-45.18	20240712	2000	1.00	20240910	3685	-45.18	20240712	2000	1.00	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
167	20241101	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	1104670	547	1.41	2010	2020	2010	2615	1415	2015	2019.51	0.00	0	7	2018	2016	2013	2011	2008	2017	2012	5	600	100	1410	5	1	5020000	101	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-45.18	2000	20240910	1.00	3685	-45.18	20240712	2000	1.00	20240910	3685	-45.18	20240712	2000	1.00	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
168	20241101	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	1094570	542	1.40	2010	2020	2010	2615	1415	2015	2019.50	0.00	0	7	2018	2016	2013	2011	2008	2017	2012	5	600	100	1410	5	1	5020000	101	0.00	0.00	12	0.01	0.00	0.00	3685	20240712	-45.18	2000	20240910	1.00	3685	-45.18	20240712	2000	1.00	20240910	3685	-45.18	20240712	2000	1.00	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N
169	20241101	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	24130	12	0.03	2010	2020	2010	2615	1415	2015	2010.83	0.00	0	-1	2018	2016	2013	2011	2008	2017	2012	5	600	100	1410	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	3685	20240712	-45.18	2000	20240910	1.00	3685	-45.18	20240712	2000	1.00	20240910	3685	-45.18	20240712	2000	1.00	20240910	0.00	N	478110	100	5 억		0	N	N	0	N	00	N