KissMeData/464680/price/prices-20240901.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	20240930	161346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	-5	5	-0.25	52076972	26193	795.41	1996	1996	1985	2590	1398	1996	1988.20	3.29	0	-5	2001	1998	1994	1991	1987	1996	1989	13	594	100	1510	1	1	12905000	257	55.31	1.00	12	0.20	36.00	1996.00	2145	20231103	-7.18	1811	20231106	9.94	2020	-1.44	20240805	1855	7.33	20240102	2145	-7.18	20231103	1811	9.94	20231106	0.00	N	464680	100	12 억		424712	N	N	0	N	00	N
3	20240930	151406	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-6	5	-0.30	51605101	25956	788.22	1996	1996	1985	2590	1398	1996	1988.18	3.29	0	231	2001	1998	1994	1991	1987	1996	1989	13	594	100	1510	1	1	12905000	257	55.28	1.00	12	0.20	36.00	1996.00	2145	20231103	-7.23	1811	20231106	9.88	2020	-1.49	20240805	1855	7.28	20240102	2145	-7.23	20231103	1811	9.88	20231106	0.00	N	464680	100	12 억		424712	N	N	0	N	00	N
4	20240930	141405	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-6	5	-0.30	38146731	19193	582.84	1996	1996	1985	2590	1398	1996	1987.53	3.29	0	231	2001	1998	1994	1991	1987	1996	1989	13	594	100	1510	1	1	12905000	257	55.28	1.00	12	0.15	36.00	1996.00	2145	20231103	-7.23	1811	20231106	9.88	2020	-1.49	20240805	1855	7.28	20240102	2145	-7.23	20231103	1811	9.88	20231106	0.00	N	464680	100	12 억		424712	N	N	0	N	00	N
5	20240930	131357	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	-7	5	-0.35	31685201	15946	484.24	1996	1996	1985	2590	1398	1996	1987.03	3.29	0	-5	2001	1998	1994	1991	1987	1996	1989	13	594	100	1510	1	1	12905000	257	55.25	1.00	12	0.12	36.00	1996.00	2145	20231103	-7.27	1811	20231106	9.83	2020	-1.53	20240805	1855	7.22	20240102	2145	-7.27	20231103	1811	9.83	20231106	0.00	N	464680	100	12 억		424712	N	N	0	N	00	N
6	20240930	121355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	-8	5	-0.40	31436585	15821	480.44	1996	1996	1985	2590	1398	1996	1987.02	3.29	0	-5	2001	1998	1994	1991	1987	1996	1989	13	594	100	1510	1	1	12905000	257	55.22	1.00	12	0.12	36.00	1996.00	2145	20231103	-7.32	1811	20231106	9.77	2020	-1.58	20240805	1855	7.17	20240102	2145	-7.32	20231103	1811	9.77	20231106	0.00	N	464680	100	12 억		424712	N	N	0	N	00	N
7	20240930	111351	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	-8	5	-0.40	30432634	15316	465.11	1996	1996	1985	2590	1398	1996	1986.98	3.29	0	-5	2001	1998	1994	1991	1987	1996	1989	13	594	100	1510	1	1	12905000	257	55.22	1.00	12	0.12	36.00	1996.00	2145	20231103	-7.32	1811	20231106	9.77	2020	-1.58	20240805	1855	7.17	20240102	2145	-7.32	20231103	1811	9.77	20231106	0.00	N	464680	100	12 억		424712	N	N	0	N	00	N
8	20240930	101352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	2099700	1055	32.04	1996	1996	1988	2590	1398	1996	1990.24	3.29	0	-5	2001	1998	1994	1991	1987	1996	1989	13	594	100	1510	1	1	12905000	258	55.44	1.00	12	0.01	36.00	1996.00	2145	20231103	-6.95	1811	20231106	10.22	2020	-1.19	20240805	1855	7.60	20240102	2145	-6.95	20231103	1811	10.22	20231106	0.00	N	464680	100	12 억		424712	N	N	0	N	00	N
9	20240930	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	67864	34	1.03	1996	1996	1996	2590	1398	1996	1996.00	3.29	0	-5	2001	1998	1994	1991	1987	1996	1989	13	594	100	1510	1	1	12905000	258	55.44	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.95	1811	20231106	10.22	2020	-1.19	20240805	1855	7.60	20240102	2145	-6.95	20231103	1811	10.22	20231106	0.00	N	464680	100	12 억		424712	N	N	0	N	00	N
10	20240927	161353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	6558244	3293	33.29	1997	1997	1990	2595	1398	1997	1991.57	3.29	0	-2487	2006	2001	1994	1989	1982	1998	1986	13	598	100	1510	1	1	12905000	258	55.44	1.00	12	0.03	36.00	1996.00	2145	20231103	-6.95	1811	20231106	10.22	2020	-1.19	20240805	1855	7.60	20240102	2145	-6.95	20231103	1811	10.22	20231106	0.00	N	464680	100	12 억		424714	N	N	0	N	00	N
11	20240927	151403	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-5	5	-0.25	6396868	3212	32.47	1997	1997	1990	2595	1398	1997	1991.55	3.29	0	-2412	2006	2001	1994	1989	1982	1998	1986	13	598	100	1510	1	1	12905000	257	55.33	1.00	12	0.02	36.00	1996.00	2145	20231103	-7.13	1811	20231106	9.99	2020	-1.39	20240805	1855	7.39	20240102	2145	-7.13	20231103	1811	9.99	20231106	0.00	N	464680	100	12 억		424714	N	N	0	N	00	N
12	20240927	141414	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-5	5	-0.25	5384850	2704	27.33	1997	1997	1990	2595	1398	1997	1991.44	3.29	0	-1965	2006	2001	1994	1989	1982	1998	1986	13	598	100	1510	1	1	12905000	257	55.33	1.00	12	0.02	36.00	1996.00	2145	20231103	-7.13	1811	20231106	9.99	2020	-1.39	20240805	1855	7.39	20240102	2145	-7.13	20231103	1811	9.99	20231106	0.00	N	464680	100	12 억		424714	N	N	0	N	00	N
13	20240927	131356	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-4	5	-0.20	4534009	2277	23.02	1997	1997	1990	2595	1398	1997	1991.22	3.29	0	-1543	2006	2001	1994	1989	1982	1998	1986	13	598	100	1510	1	1	12905000	257	55.36	1.00	12	0.02	36.00	1996.00	2145	20231103	-7.09	1811	20231106	10.05	2020	-1.34	20240805	1855	7.44	20240102	2145	-7.09	20231103	1811	10.05	20231106	0.00	N	464680	100	12 억		424714	N	N	0	N	00	N
14	20240927	121353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	-6	5	-0.30	3532038	1774	17.93	1997	1997	1990	2595	1398	1997	1991.00	3.29	0	-1045	2006	2001	1994	1989	1982	1998	1986	13	598	100	1510	1	1	12905000	257	55.31	1.00	12	0.01	36.00	1996.00	2145	20231103	-7.18	1811	20231106	9.94	2020	-1.44	20240805	1855	7.33	20240102	2145	-7.18	20231103	1811	9.94	20231106	0.00	N	464680	100	12 억		424714	N	N	0	N	00	N
15	20240927	111354	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	-6	5	-0.30	2685797	1349	13.64	1997	1997	1990	2595	1398	1997	1990.95	3.29	0	-623	2006	2001	1994	1989	1982	1998	1986	13	598	100	1510	1	1	12905000	257	55.31	1.00	12	0.01	36.00	1996.00	2145	20231103	-7.18	1811	20231106	9.94	2020	-1.44	20240805	1855	7.33	20240102	2145	-7.18	20231103	1811	9.94	20231106	0.00	N	464680	100	12 억		424714	N	N	0	N	00	N
16	20240927	101356	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-7	5	-0.35	119559	60	0.61	1997	1997	1990	2595	1398	1997	1992.65	3.29	0	-39	2006	2001	1994	1989	1982	1998	1986	13	598	100	1510	1	1	12905000	257	55.28	1.00	12	0.00	36.00	1996.00	2145	20231103	-7.23	1811	20231106	9.88	2020	-1.49	20240805	1855	7.28	20240102	2145	-7.23	20231103	1811	9.88	20231106	0.00	N	464680	100	12 억		424714	N	N	0	N	00	N
17	20240927	091402	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	33949	17	0.17	1997	1997	1997	2595	1398	1997	1997.00	3.29	0	-2	2006	2001	1994	1989	1982	1998	1986	13	598	100	1510	1	1	12905000	258	55.47	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2020	-1.14	20240805	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		424714	N	N	0	N	00	N
18	20240926	161335	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	1	2	0.05	19699141	9893	75.70	1999	1999	1987	2590	1398	1996	1991.22	3.29	0	-50	2005	2000	1993	1988	1981	1997	1985	13	594	100	1510	1	1	12905000	258	55.47	1.00	12	0.08	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2020	-1.14	20240805	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		424764	N	N	0	N	00	N
19	20240926	151344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	2	2	0.10	19143975	9615	73.58	1999	1999	1987	2590	1398	1996	1991.05	3.29	0	28	2005	2000	1993	1988	1981	1997	1985	13	594	100	1510	1	1	12905000	258	55.50	1.00	12	0.07	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2020	-1.09	20240805	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		424764	N	N	0	N	00	N
20	20240926	141352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	1	2	0.05	16738105	8410	64.36	1999	1999	1987	2590	1398	1996	1990.26	3.29	0	-50	2005	2000	1993	1988	1981	1997	1985	13	594	100	1510	1	1	12905000	258	55.47	1.00	12	0.07	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2020	-1.14	20240805	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		424764	N	N	0	N	00	N
21	20240926	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	16237105	8159	62.43	1999	1999	1987	2590	1398	1996	1990.09	3.29	0	-50	2005	2000	1993	1988	1981	1997	1985	13	594	100	1510	1	1	12905000	258	55.44	1.00	12	0.06	36.00	1996.00	2145	20231103	-6.95	1811	20231106	10.22	2020	-1.19	20240805	1855	7.60	20240102	2145	-6.95	20231103	1811	10.22	20231106	0.00	N	464680	100	12 억		424764	N	N	0	N	00	N
22	20240926	121350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	15799981	7940	60.76	1999	1999	1987	2590	1398	1996	1989.92	3.29	0	-50	2005	2000	1993	1988	1981	1997	1985	13	594	100	1510	1	1	12905000	258	55.44	1.00	12	0.06	36.00	1996.00	2145	20231103	-6.95	1811	20231106	10.22	2020	-1.19	20240805	1855	7.60	20240102	2145	-6.95	20231103	1811	10.22	20231106	0.00	N	464680	100	12 억		424764	N	N	0	N	00	N
23	20240926	111349	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	1	2	0.05	1449568	728	5.57	1999	1999	1987	2590	1398	1996	1991.16	3.29	0	-50	2005	2000	1993	1988	1981	1997	1985	13	594	100	1510	1	1	12905000	258	55.47	1.00	12	0.01	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2020	-1.14	20240805	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		424764	N	N	0	N	00	N
24	20240926	101352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	1	2	0.05	1427661	717	5.49	1999	1999	1987	2590	1398	1996	1991.16	3.29	0	-50	2005	2000	1993	1988	1981	1997	1985	13	594	100	1510	1	1	12905000	258	55.47	1.00	12	0.01	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2020	-1.14	20240805	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		424764	N	N	0	N	00	N
25	20240926	091348	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	3	2	0.15	67966	34	0.26	1999	1999	1999	2590	1398	1996	1999.00	3.29	0	-5	2005	2000	1993	1988	1981	1997	1985	13	594	100	1510	1	1	12905000	258	55.53	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		424764	N	N	0	N	00	N
26	20240925	161331	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	26096059	13068	163.84	1997	1998	1986	2595	1398	1997	1996.94	3.29	0	-5	2001	1999	1995	1993	1989	2000	1994	13	598	100	1510	1	1	12905000	258	55.44	1.00	12	0.10	36.00	1996.00	2145	20231103	-6.95	1811	20231106	10.22	2020	-1.19	20240805	1855	7.60	20240102	2145	-6.95	20231103	1811	10.22	20231106	0.00	N	464680	100	12 억		424769	N	N	0	N	00	N
27	20240925	151344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	26084083	13062	163.77	1997	1998	1986	2595	1398	1997	1996.94	3.29	0	-5	2001	1999	1995	1993	1989	2000	1994	13	598	100	1510	1	1	12905000	258	55.44	1.00	12	0.10	36.00	1996.00	2145	20231103	-6.95	1811	20231106	10.22	2020	-1.19	20240805	1855	7.60	20240102	2145	-6.95	20231103	1811	10.22	20231106	0.00	N	464680	100	12 억		424769	N	N	0	N	00	N
28	20240925	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	25958284	12999	162.98	1997	1998	1986	2595	1398	1997	1996.94	3.29	0	-5	2001	1999	1995	1993	1989	2000	1994	13	598	100	1510	1	1	12905000	258	55.47	1.00	12	0.10	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2020	-1.14	20240805	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		424769	N	N	0	N	00	N
29	20240925	131335	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	21065634	10549	132.26	1997	1998	1986	2595	1398	1997	1996.93	3.29	0	-5	2001	1999	1995	1993	1989	2000	1994	13	598	100	1510	1	1	12905000	258	55.47	1.00	12	0.08	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2020	-1.14	20240805	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		424769	N	N	0	N	00	N
30	20240925	121345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	1	2	0.05	7312295	3662	45.91	1997	1998	1986	2595	1398	1997	1996.80	3.29	0	-5	2001	1999	1995	1993	1989	2000	1994	13	598	100	1510	1	1	12905000	258	55.50	1.00	12	0.03	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2020	-1.09	20240805	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		424769	N	N	0	N	00	N
31	20240925	111341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	1	2	0.05	6311297	3161	39.63	1997	1998	1986	2595	1398	1997	1996.61	3.29	0	-5	2001	1999	1995	1993	1989	2000	1994	13	598	100	1510	1	1	12905000	258	55.50	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2020	-1.09	20240805	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		424769	N	N	0	N	00	N
32	20240925	101337	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	1814045	910	11.41	1997	1998	1986	2595	1398	1997	1993.46	3.29	0	-5	2001	1999	1995	1993	1989	2000	1994	13	598	100	1510	1	1	12905000	258	55.47	1.00	12	0.01	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2020	-1.14	20240805	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		424769	N	N	0	N	00	N
33	20240925	091351	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	863438	434	5.44	1997	1997	1986	2595	1398	1997	1989.49	3.29	0	-5	2001	1999	1995	1993	1989	2000	1994	13	598	100	1510	1	1	12905000	258	55.44	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.95	1811	20231106	10.22	2020	-1.19	20240805	1855	7.60	20240102	2145	-6.95	20231103	1811	10.22	20231106	0.00	N	464680	100	12 억		424769	N	N	0	N	00	N
34	20240924	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	6	2	0.30	15915912	7976	120.74	1997	1997	1991	2585	1394	1991	1995.48	3.29	0	-5	2001	1996	1993	1988	1985	1998	1990	13	594	100	1510	1	1	12905000	258	55.47	1.00	12	0.06	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2020	-1.14	20240805	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		424774	N	N	0	N	00	N
35	20240924	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	0	3	0.00	4834559	2427	36.74	1997	1997	1991	2585	1394	1991	1991.99	3.29	0	-5	2001	1996	1993	1988	1985	1998	1990	13	594	100	1510	1	1	12905000	257	55.31	1.00	12	0.02	36.00	1996.00	2145	20231103	-7.18	1811	20231106	9.94	2020	-1.44	20240805	1855	7.33	20240102	2145	-7.18	20231103	1811	9.94	20231106	0.00	N	464680	100	12 억		424774	N	N	0	N	00	N
36	20240924	141324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	6	2	0.30	4800681	2410	36.48	1997	1997	1991	2585	1394	1991	1991.98	3.29	0	-5	2001	1996	1993	1988	1985	1998	1990	13	594	100	1510	1	1	12905000	258	55.47	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2020	-1.14	20240805	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		424774	N	N	0	N	00	N
37	20240924	131333	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	6	2	0.30	4800681	2410	36.48	1997	1997	1991	2585	1394	1991	1991.98	3.29	0	-5	2001	1996	1993	1988	1985	1998	1990	13	594	100	1510	1	1	12905000	258	55.47	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2020	-1.14	20240805	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		424774	N	N	0	N	00	N
38	20240924	121328	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	0	3	0.00	4700871	2360	35.73	1997	1997	1991	2585	1394	1991	1991.89	3.29	0	-5	2001	1996	1993	1988	1985	1998	1990	13	594	100	1510	1	1	12905000	257	55.31	1.00	12	0.02	36.00	1996.00	2145	20231103	-7.18	1811	20231106	9.94	2020	-1.44	20240805	1855	7.33	20240102	2145	-7.18	20231103	1811	9.94	20231106	0.00	N	464680	100	12 억		424774	N	N	0	N	00	N
39	20240924	111337	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	0	3	0.00	3392766	1703	25.78	1997	1997	1991	2585	1394	1991	1992.23	3.29	0	-5	2001	1996	1993	1988	1985	1998	1990	13	594	100	1510	1	1	12905000	257	55.31	1.00	12	0.01	36.00	1996.00	2145	20231103	-7.18	1811	20231106	9.94	2020	-1.44	20240805	1855	7.33	20240102	2145	-7.18	20231103	1811	9.94	20231106	0.00	N	464680	100	12 억		424774	N	N	0	N	00	N
40	20240924	101335	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	0	3	0.00	1377738	691	10.46	1997	1997	1991	2585	1394	1991	1993.83	3.29	0	-5	2001	1996	1993	1988	1985	1998	1990	13	594	100	1510	1	1	12905000	257	55.31	1.00	12	0.01	36.00	1996.00	2145	20231103	-7.18	1811	20231106	9.94	2020	-1.44	20240805	1855	7.33	20240102	2145	-7.18	20231103	1811	9.94	20231106	0.00	N	464680	100	12 억		424774	N	N	0	N	00	N
41	20240924	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	0	3	0.00	569139	285	4.31	1997	1997	1991	2585	1394	1991	1996.98	3.29	0	-5	2001	1996	1993	1988	1985	1998	1990	13	594	100	1510	1	1	12905000	257	55.31	1.00	12	0.00	36.00	1996.00	2145	20231103	-7.18	1811	20231106	9.94	2020	-1.44	20240805	1855	7.33	20240102	2145	-7.18	20231103	1811	9.94	20231106	0.00	N	464680	100	12 억		424774	N	N	0	N	00	N
42	20240923	161327	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	-2	5	-0.10	13176375	6606	28.27	1990	1998	1990	2590	1396	1993	1994.61	3.29	0	-52	2004	1998	1990	1984	1976	2001	1987	13	597	100	1510	1	1	12905000	257	55.31	1.00	12	0.05	36.00	1996.00	2145	20231103	-7.18	1811	20231106	9.94	2020	-1.44	20240805	1855	7.33	20240102	2145	-7.18	20231103	1811	9.94	20231106	0.00	N	464680	100	12 억		424826	N	N	0	N	00	N
43	20240923	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	-2	5	-0.10	13176375	6606	28.27	1990	1998	1990	2590	1396	1993	1994.61	3.29	0	-52	2004	1998	1990	1984	1976	2001	1987	13	597	100	1510	1	1	12905000	257	55.31	1.00	12	0.05	36.00	1996.00	2145	20231103	-7.18	1811	20231106	9.94	2020	-1.44	20240805	1855	7.33	20240102	2145	-7.18	20231103	1811	9.94	20231106	0.00	N	464680	100	12 억		424826	N	N	0	N	00	N
44	20240923	141338	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	5	2	0.25	12379949	6206	26.56	1990	1998	1990	2590	1396	1993	1994.84	3.29	0	-52	2004	1998	1990	1984	1976	2001	1987	13	597	100	1510	1	1	12905000	258	55.50	1.00	12	0.05	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2020	-1.09	20240805	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		424826	N	N	0	N	00	N
45	20240923	131334	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	5	2	0.25	12379949	6206	26.56	1990	1998	1990	2590	1396	1993	1994.84	3.29	0	-52	2004	1998	1990	1984	1976	2001	1987	13	597	100	1510	1	1	12905000	258	55.50	1.00	12	0.05	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2020	-1.09	20240805	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		424826	N	N	0	N	00	N
46	20240923	121335	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	5	2	0.25	12379949	6206	26.56	1990	1998	1990	2590	1396	1993	1994.84	3.29	0	-52	2004	1998	1990	1984	1976	2001	1987	13	597	100	1510	1	1	12905000	258	55.50	1.00	12	0.05	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2020	-1.09	20240805	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		424826	N	N	0	N	00	N
47	20240923	111332	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	5	2	0.25	12363965	6198	26.53	1990	1998	1990	2590	1396	1993	1994.83	3.29	0	-52	2004	1998	1990	1984	1976	2001	1987	13	597	100	1510	1	1	12905000	258	55.50	1.00	12	0.05	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2020	-1.09	20240805	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		424826	N	N	0	N	00	N
48	20240923	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	0	3	0.00	2204802	1107	4.74	1990	1993	1990	2590	1396	1993	1991.69	3.29	0	-52	2004	1998	1990	1984	1976	2001	1987	13	597	100	1510	1	1	12905000	257	55.36	1.00	12	0.01	36.00	1996.00	2145	20231103	-7.09	1811	20231106	10.05	2020	-1.34	20240805	1855	7.44	20240102	2145	-7.09	20231103	1811	10.05	20231106	0.00	N	464680	100	12 억		424826	N	N	0	N	00	N
49	20240923	091332	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	0	3	0.00	724378	364	1.56	1990	1993	1990	2590	1396	1993	1990.05	3.29	0	-52	2004	1998	1990	1984	1976	2001	1987	13	597	100	1510	1	1	12905000	257	55.36	1.00	12	0.00	36.00	1996.00	2145	20231103	-7.09	1811	20231106	10.05	2020	-1.34	20240805	1855	7.44	20240102	2145	-7.09	20231103	1811	10.05	20231106	0.00	N	464680	100	12 억		424826	N	N	0	N	00	N
50	20240913	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	3	2	0.15	27244883	13647	11.08	1999	1999	1995	2590	1397	1995	1996.40	3.29	0	368	2007	2001	1993	1987	1979	2004	1990	13	595	100	1510	1	1	12905000	258	55.50	1.00	12	0.11	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2020	-1.09	20240805	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		424930	N	N	0	N	00	N
51	20240913	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	3	2	0.15	27244883	13647	11.08	1999	1999	1995	2590	1397	1995	1996.40	3.29	0	368	2007	2001	1993	1987	1979	2004	1990	13	595	100	1510	1	1	12905000	258	55.50	1.00	12	0.11	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2020	-1.09	20240805	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		424930	N	N	0	N	00	N
52	20240913	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	2	2	0.10	25916762	12982	10.54	1999	1999	1995	2590	1397	1995	1996.36	3.29	0	-2	2007	2001	1993	1987	1979	2004	1990	13	595	100	1510	1	1	12905000	258	55.47	1.00	12	0.10	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2020	-1.14	20240805	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		424930	N	N	0	N	00	N
53	20240913	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	2	2	0.10	21615530	10826	8.79	1999	1999	1995	2590	1397	1995	1996.63	3.29	0	-2	2007	2001	1993	1987	1979	2004	1990	13	595	100	1510	1	1	12905000	258	55.47	1.00	12	0.08	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2020	-1.14	20240805	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		424930	N	N	0	N	00	N
54	20240913	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	17611441	8819	7.16	1999	1999	1995	2590	1397	1995	1996.99	3.29	0	-2	2007	2001	1993	1987	1979	2004	1990	13	595	100	1510	1	1	12905000	257	55.42	1.00	12	0.07	36.00	1996.00	2145	20231103	-6.99	1811	20231106	10.16	2020	-1.24	20240805	1855	7.55	20240102	2145	-6.99	20231103	1811	10.16	20231106	0.00	N	464680	100	12 억		424930	N	N	0	N	00	N
55	20240913	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	3	2	0.15	16913184	8469	6.88	1999	1999	1995	2590	1397	1995	1997.07	3.29	0	-2	2007	2001	1993	1987	1979	2004	1990	13	595	100	1510	1	1	12905000	258	55.50	1.00	12	0.07	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2020	-1.09	20240805	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		424930	N	N	0	N	00	N
56	20240913	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	2	2	0.10	16294702	8159	6.62	1999	1999	1997	2590	1397	1995	1997.14	3.29	0	-2	2007	2001	1993	1987	1979	2004	1990	13	595	100	1510	1	1	12905000	258	55.47	1.00	12	0.06	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2020	-1.14	20240805	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		424930	N	N	0	N	00	N
57	20240913	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	4	2	0.20	43978	22	0.02	1999	1999	1999	2590	1397	1995	1999.00	3.29	0	-2	2007	2001	1993	1987	1979	2004	1990	13	595	100	1510	1	1	12905000	258	55.53	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		424930	N	N	0	N	00	N
58	20240912	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	1	2	0.05	37082069	18606	296.37	1985	1999	1985	2590	1396	1994	1993.02	3.29	0	-197	2006	1999	1992	1985	1978	1996	1982	13	596	100	1510	1	1	12905000	257	55.42	1.00	12	0.14	36.00	1996.00	2145	20231103	-6.99	1811	20231106	10.16	2020	-1.24	20240805	1855	7.55	20240102	2145	-6.99	20231103	1811	10.16	20231106	0.00	N	464680	100	12 억		425127	N	N	0	N	00	N
59	20240912	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	1	2	0.05	37082069	18606	296.37	1985	1999	1985	2590	1396	1994	1993.02	3.29	0	-197	2006	1999	1992	1985	1978	1996	1982	13	596	100	1510	1	1	12905000	257	55.42	1.00	12	0.14	36.00	1996.00	2145	20231103	-6.99	1811	20231106	10.16	2020	-1.24	20240805	1855	7.55	20240102	2145	-6.99	20231103	1811	10.16	20231106	0.00	N	464680	100	12 억		425127	N	N	0	N	00	N
60	20240912	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	1	2	0.05	37082069	18606	296.37	1985	1999	1985	2590	1396	1994	1993.02	3.29	0	-197	2006	1999	1992	1985	1978	1996	1982	13	596	100	1510	1	1	12905000	257	55.42	1.00	12	0.14	36.00	1996.00	2145	20231103	-6.99	1811	20231106	10.16	2020	-1.24	20240805	1855	7.55	20240102	2145	-6.99	20231103	1811	10.16	20231106	0.00	N	464680	100	12 억		425127	N	N	0	N	00	N
61	20240912	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-1	5	-0.05	28957387	14529	231.43	1985	1999	1985	2590	1396	1994	1993.08	3.29	0	-197	2006	1999	1992	1985	1978	1996	1982	13	596	100	1510	1	1	12905000	257	55.36	1.00	12	0.11	36.00	1996.00	2145	20231103	-7.09	1811	20231106	10.05	2020	-1.34	20240805	1855	7.44	20240102	2145	-7.09	20231103	1811	10.05	20231106	0.00	N	464680	100	12 억		425127	N	N	0	N	00	N
62	20240912	121223	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-1	5	-0.05	23253421	11667	185.84	1985	1999	1985	2590	1396	1994	1993.09	3.29	0	-197	2006	1999	1992	1985	1978	1996	1982	13	596	100	1510	1	1	12905000	257	55.36	1.00	12	0.09	36.00	1996.00	2145	20231103	-7.09	1811	20231106	10.05	2020	-1.34	20240805	1855	7.44	20240102	2145	-7.09	20231103	1811	10.05	20231106	0.00	N	464680	100	12 억		425127	N	N	0	N	00	N
63	20240912	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-1	5	-0.05	14864884	7458	118.80	1985	1999	1985	2590	1396	1994	1993.15	3.29	0	-197	2006	1999	1992	1985	1978	1996	1982	13	596	100	1510	1	1	12905000	257	55.36	1.00	12	0.06	36.00	1996.00	2145	20231103	-7.09	1811	20231106	10.05	2020	-1.34	20240805	1855	7.44	20240102	2145	-7.09	20231103	1811	10.05	20231106	0.00	N	464680	100	12 억		425127	N	N	0	N	00	N
64	20240912	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	1	2	0.05	13854411	6951	110.72	1985	1999	1985	2590	1396	1994	1993.15	3.29	0	-197	2006	1999	1992	1985	1978	1996	1982	13	596	100	1510	1	1	12905000	257	55.42	1.00	12	0.05	36.00	1996.00	2145	20231103	-6.99	1811	20231106	10.16	2020	-1.24	20240805	1855	7.55	20240102	2145	-6.99	20231103	1811	10.16	20231106	0.00	N	464680	100	12 억		425127	N	N	0	N	00	N
65	20240912	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-9	5	-0.45	2326420	1172	18.67	1985	1985	1985	2590	1396	1994	1985.00	3.29	0	-172	2006	1999	1992	1985	1978	1996	1982	13	596	100	1510	1	1	12905000	256	55.14	0.99	12	0.01	36.00	1996.00	2145	20231103	-7.46	1811	20231106	9.61	2020	-1.73	20240805	1855	7.01	20240102	2145	-7.46	20231103	1811	9.61	20231106	0.00	N	464680	100	12 억		425127	N	N	0	N	00	N
66	20240911	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-1	5	-0.05	12509936	6278	57.12	1999	1999	1985	2590	1397	1995	1992.66	3.29	0	23	1999	1997	1996	1994	1993	1996	1993	13	595	100	1510	1	1	12905000	257	55.39	1.00	12	0.05	36.00	1996.00	2145	20231103	-7.04	1811	20231106	10.10	2020	-1.29	20240805	1855	7.49	20240102	2145	-7.04	20231103	1811	10.10	20231106	0.00	N	464680	100	12 억		425104	N	N	0	N	00	N
67	20240911	151206	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-1	5	-0.05	12330540	6188	56.30	1999	1999	1985	2590	1397	1995	1992.65	3.29	0	23	1999	1997	1996	1994	1993	1996	1993	13	595	100	1510	1	1	12905000	257	55.39	1.00	12	0.05	36.00	1996.00	2145	20231103	-7.04	1811	20231106	10.10	2020	-1.29	20240805	1855	7.49	20240102	2145	-7.04	20231103	1811	10.10	20231106	0.00	N	464680	100	12 억		425104	N	N	0	N	00	N
68	20240911	141210	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-2	5	-0.10	11188546	5615	51.09	1999	1999	1985	2590	1397	1995	1992.62	3.29	0	23	1999	1997	1996	1994	1993	1996	1993	13	595	100	1510	1	1	12905000	257	55.36	1.00	12	0.04	36.00	1996.00	2145	20231103	-7.09	1811	20231106	10.05	2020	-1.34	20240805	1855	7.44	20240102	2145	-7.09	20231103	1811	10.05	20231106	0.00	N	464680	100	12 억		425104	N	N	0	N	00	N
69	20240911	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-2	5	-0.10	8581558	4307	39.19	1999	1999	1985	2590	1397	1995	1992.47	3.29	0	23	1999	1997	1996	1994	1993	1996	1993	13	595	100	1510	1	1	12905000	257	55.36	1.00	12	0.03	36.00	1996.00	2145	20231103	-7.09	1811	20231106	10.05	2020	-1.34	20240805	1855	7.44	20240102	2145	-7.09	20231103	1811	10.05	20231106	0.00	N	464680	100	12 억		425104	N	N	0	N	00	N
70	20240911	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-2	5	-0.10	7449534	3739	34.02	1999	1999	1985	2590	1397	1995	1992.39	3.29	0	23	1999	1997	1996	1994	1993	1996	1993	13	595	100	1510	1	1	12905000	257	55.36	1.00	12	0.03	36.00	1996.00	2145	20231103	-7.09	1811	20231106	10.05	2020	-1.34	20240805	1855	7.44	20240102	2145	-7.09	20231103	1811	10.05	20231106	0.00	N	464680	100	12 억		425104	N	N	0	N	00	N
71	20240911	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-9	5	-0.45	6257149	3139	28.56	1999	1999	1985	2590	1397	1995	1993.36	3.29	0	23	1999	1997	1996	1994	1993	1996	1993	13	595	100	1510	1	1	12905000	256	55.17	0.99	12	0.02	36.00	1996.00	2145	20231103	-7.41	1811	20231106	9.66	2020	-1.68	20240805	1855	7.06	20240102	2145	-7.41	20231103	1811	9.66	20231106	0.00	N	464680	100	12 억		425104	N	N	0	N	00	N
72	20240911	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	4	2	0.20	4105994	2060	18.74	1999	1999	1985	2590	1397	1995	1993.20	3.29	0	23	1999	1997	1996	1994	1993	1996	1993	13	595	100	1510	1	1	12905000	258	55.53	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		425104	N	N	0	N	00	N
73	20240911	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-2	5	-0.10	2294219	1151	10.47	1999	1999	1993	2590	1397	1995	1993.24	3.29	0	23	1999	1997	1996	1994	1993	1996	1993	13	595	100	1510	1	1	12905000	257	55.36	1.00	12	0.01	36.00	1996.00	2145	20231103	-7.09	1811	20231106	10.05	2020	-1.34	20240805	1855	7.44	20240102	2145	-7.09	20231103	1811	10.05	20231106	0.00	N	464680	100	12 억		425104	N	N	0	N	00	N
74	20240910	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-3	5	-0.15	21954442	10991	553.42	1998	1998	1995	2595	1399	1998	1997.49	3.30	0	-1222	2010	2004	1993	1987	1976	1998	1981	13	597	100	1510	1	1	12905000	257	55.42	1.00	12	0.09	36.00	1996.00	2145	20231103	-6.99	1811	20231106	10.16	2020	-1.24	20240805	1855	7.55	20240102	2145	-6.99	20231103	1811	10.16	20231106	0.00	N	464680	100	12 억		426326	N	N	0	N	00	N
75	20240910	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	19873599	9948	500.91	1998	1998	1995	2595	1399	1998	1997.75	3.30	0	-1222	2010	2004	1993	1987	1976	1998	1981	13	597	100	1510	1	1	12905000	258	55.50	1.00	12	0.08	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2020	-1.09	20240805	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		426326	N	N	0	N	00	N
76	20240910	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	19873599	9948	500.91	1998	1998	1995	2595	1399	1998	1997.75	3.30	0	-1222	2010	2004	1993	1987	1976	1998	1981	13	597	100	1510	1	1	12905000	258	55.50	1.00	12	0.08	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2020	-1.09	20240805	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		426326	N	N	0	N	00	N
77	20240910	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	19035594	9528	479.76	1998	1998	1995	2595	1399	1998	1997.86	3.30	0	-1222	2010	2004	1993	1987	1976	1998	1981	13	597	100	1510	1	1	12905000	258	55.50	1.00	12	0.07	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2020	-1.09	20240805	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		426326	N	N	0	N	00	N
78	20240910	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-3	5	-0.15	18887906	9454	476.03	1998	1998	1995	2595	1399	1998	1997.87	3.30	0	-1222	2010	2004	1993	1987	1976	1998	1981	13	597	100	1510	1	1	12905000	257	55.42	1.00	12	0.07	36.00	1996.00	2145	20231103	-6.99	1811	20231106	10.16	2020	-1.24	20240805	1855	7.55	20240102	2145	-6.99	20231103	1811	10.16	20231106	0.00	N	464680	100	12 억		426326	N	N	0	N	00	N
79	20240910	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-1	5	-0.05	16799100	8408	423.36	1998	1998	1997	2595	1399	1998	1997.99	3.30	0	-1222	2010	2004	1993	1987	1976	1998	1981	13	597	100	1510	1	1	12905000	258	55.47	1.00	12	0.07	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2020	-1.14	20240805	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		426326	N	N	0	N	00	N
80	20240910	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-1	5	-0.05	16771142	8394	422.66	1998	1998	1997	2595	1399	1998	1997.99	3.30	0	-1222	2010	2004	1993	1987	1976	1998	1981	13	597	100	1510	1	1	12905000	258	55.47	1.00	12	0.07	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2020	-1.14	20240805	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		426326	N	N	0	N	00	N
81	20240910	091157	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	16555428	8286	417.22	1998	1998	1998	2595	1399	1998	1998.00	3.30	0	-1222	2010	2004	1993	1987	1976	1998	1981	13	597	100	1510	1	1	12905000	258	55.50	1.00	12	0.06	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2020	-1.09	20240805	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		426326	N	N	0	N	00	N
82	20240909	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-1	5	-0.05	3959243	1986	30.85	1999	1999	1982	2595	1400	1999	1993.58	3.30	0	11	2009	2003	1994	1988	1979	2006	1991	13	596	100	1510	1	1	12905000	258	55.50	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2020	-1.09	20240805	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		426315	N	N	0	N	00	N
83	20240909	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-1	5	-0.05	3959243	1986	30.85	1999	1999	1982	2595	1400	1999	1993.58	3.30	0	11	2009	2003	1994	1988	1979	2006	1991	13	596	100	1510	1	1	12905000	258	55.50	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2020	-1.09	20240805	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		426315	N	N	0	N	00	N
84	20240909	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-2	5	-0.10	3759443	1886	29.29	1999	1999	1982	2595	1400	1999	1993.34	3.30	0	11	2009	2003	1994	1988	1979	2006	1991	13	596	100	1510	1	1	12905000	258	55.47	1.00	12	0.01	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2020	-1.14	20240805	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		426315	N	N	0	N	00	N
85	20240909	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-2	5	-0.10	3320103	1666	25.88	1999	1999	1982	2595	1400	1999	1992.86	3.30	0	11	2009	2003	1994	1988	1979	2006	1991	13	596	100	1510	1	1	12905000	258	55.47	1.00	12	0.01	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2020	-1.14	20240805	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		426315	N	N	0	N	00	N
86	20240909	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	-15	5	-0.75	3318106	1665	25.86	1999	1999	1982	2595	1400	1999	1992.86	3.30	0	11	2009	2003	1994	1988	1979	2006	1991	13	596	100	1510	1	1	12905000	256	55.11	0.99	12	0.01	36.00	1996.00	2145	20231103	-7.51	1811	20231106	9.55	2020	-1.78	20240805	1855	6.95	20240102	2145	-7.51	20231103	1811	9.55	20231106	0.00	N	464680	100	12 억		426315	N	N	0	N	00	N
87	20240909	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-3	5	-0.15	3250626	1631	25.33	1999	1999	1982	2595	1400	1999	1993.03	3.30	0	11	2009	2003	1994	1988	1979	2006	1991	13	596	100	1510	1	1	12905000	258	55.44	1.00	12	0.01	36.00	1996.00	2145	20231103	-6.95	1811	20231106	10.22	2020	-1.19	20240805	1855	7.60	20240102	2145	-6.95	20231103	1811	10.22	20231106	0.00	N	464680	100	12 억		426315	N	N	0	N	00	N
88	20240909	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-1	5	-0.05	2139403	1071	16.64	1999	1999	1982	2595	1400	1999	1997.58	3.30	0	-2	2009	2003	1994	1988	1979	2006	1991	13	596	100	1510	1	1	12905000	258	55.50	1.00	12	0.01	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2020	-1.09	20240805	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		426315	N	N	0	N	00	N
89	20240909	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-1	5	-0.05	1278743	640	9.94	1999	1999	1998	2595	1400	1999	1998.04	3.30	0	-2	2009	2003	1994	1988	1979	2006	1991	13	596	100	1510	1	1	12905000	258	55.50	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2020	-1.09	20240805	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		426315	N	N	0	N	00	N
90	20240906	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	12850480	6438	90.31	1999	2000	1985	2595	1399	1998	1996.04	3.30	0	-50	2008	2003	1994	1989	1980	1998	1984	13	597	100	1510	1	1	12905000	258	55.53	1.00	12	0.05	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		426365	N	N	0	N	00	N
91	20240906	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	12830490	6428	90.17	1999	2000	1985	2595	1399	1998	1996.03	3.30	0	-50	2008	2003	1994	1989	1980	1998	1984	13	597	100	1510	1	1	12905000	258	55.53	1.00	12	0.05	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		426365	N	N	0	N	00	N
92	20240906	141151	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	12652629	6339	88.92	1999	2000	1985	2595	1399	1998	1996.00	3.30	0	-50	2008	2003	1994	1989	1980	1998	1984	13	597	100	1510	1	1	12905000	258	55.53	1.00	12	0.05	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		426365	N	N	0	N	00	N
93	20240906	131142	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	12626642	6326	88.74	1999	2000	1985	2595	1399	1998	1995.99	3.30	0	-50	2008	2003	1994	1989	1980	1998	1984	13	597	100	1510	1	1	12905000	258	55.53	1.00	12	0.05	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		426365	N	N	0	N	00	N
94	20240906	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	11627437	5826	81.72	1999	2000	1985	2595	1399	1998	1995.78	3.30	0	-50	2008	2003	1994	1989	1980	1998	1984	13	597	100	1510	1	1	12905000	258	55.50	1.00	12	0.05	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2020	-1.09	20240805	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		426365	N	N	0	N	00	N
95	20240906	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	2672536	1337	18.75	1999	2000	1985	2595	1399	1998	1998.91	3.30	0	-50	2008	2003	1994	1989	1980	1998	1984	13	597	100	1510	1	1	12905000	258	55.53	1.00	12	0.01	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		426365	N	N	0	N	00	N
96	20240906	101139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	2552605	1277	17.91	1999	2000	1985	2595	1399	1998	1998.91	3.30	0	-50	2008	2003	1994	1989	1980	1998	1984	13	597	100	1510	5	1	12905000	258	55.56	1.00	12	0.01	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2020	-0.99	20240805	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		426365	N	N	0	N	00	N
97	20240906	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	1999	1	0.01	1999	1999	1999	2595	1399	1998	1999.00	3.30	0	0	2008	2003	1994	1989	1980	1998	1984	13	597	100	1510	1	1	12905000	258	55.53	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		426365	N	N	0	N	00	N
98	20240905	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	2	2	0.10	14225353	7129	31.63	1999	1999	1985	2590	1398	1996	1995.42	3.30	0	0	2010	2002	1992	1984	1974	1998	1980	13	594	100	1510	1	1	12905000	258	55.50	1.00	12	0.06	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2020	-1.09	20240805	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		426365	N	N	0	N	00	N
99	20240905	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	2	2	0.10	13486093	6759	29.99	1999	1999	1985	2590	1398	1996	1995.28	3.30	0	0	2010	2002	1992	1984	1974	1998	1980	13	594	100	1510	1	1	12905000	258	55.50	1.00	12	0.05	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2020	-1.09	20240805	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		426365	N	N	0	N	00	N
100	20240905	141134	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	2	2	0.10	13468111	6750	29.95	1999	1999	1985	2590	1398	1996	1995.28	3.30	0	0	2010	2002	1992	1984	1974	1998	1980	13	594	100	1510	1	1	12905000	258	55.50	1.00	12	0.05	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2020	-1.09	20240805	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		426365	N	N	0	N	00	N
101	20240905	131135	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-1	5	-0.05	11259531	5643	25.04	1999	1999	1985	2590	1398	1996	1995.31	3.30	0	0	2010	2002	1992	1984	1974	1998	1980	13	594	100	1510	1	1	12905000	257	55.42	1.00	12	0.04	36.00	1996.00	2145	20231103	-6.99	1811	20231106	10.16	2020	-1.24	20240805	1855	7.55	20240102	2145	-6.99	20231103	1811	10.16	20231106	0.00	N	464680	100	12 억		426365	N	N	0	N	00	N
102	20240905	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	2	2	0.10	944371	473	2.10	1999	1999	1985	2590	1398	1996	1996.56	3.30	0	0	2010	2002	1992	1984	1974	1998	1980	13	594	100	1510	1	1	12905000	258	55.50	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2020	-1.09	20240805	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		426365	N	N	0	N	00	N
103	20240905	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	3	2	0.15	842523	422	1.87	1999	1999	1985	2590	1398	1996	1996.50	3.30	0	0	2010	2002	1992	1984	1974	1998	1980	13	594	100	1510	1	1	12905000	258	55.53	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		426365	N	N	0	N	00	N
104	20240905	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	3	2	0.15	842523	422	1.87	1999	1999	1985	2590	1398	1996	1996.50	3.30	0	0	2010	2002	1992	1984	1974	1998	1980	13	594	100	1510	1	1	12905000	258	55.53	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		426365	N	N	0	N	00	N
105	20240905	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	3	2	0.15	7996	4	0.02	1999	1999	1999	2590	1398	1996	1999.00	3.30	0	0	2010	2002	1992	1984	1974	1998	1980	13	594	100	1510	1	1	12905000	258	55.53	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		426365	N	N	0	N	00	N
106	20240904	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	44785035	22537	75.34	1997	2000	1982	2595	1398	1997	1987.18	3.30	0	-5	2001	1999	1998	1996	1995	1998	1995	13	598	100	1510	1	1	12905000	258	55.44	1.00	12	0.17	36.00	1996.00	2145	20231103	-6.95	1811	20231106	10.22	2020	-1.19	20240805	1855	7.60	20240102	2145	-6.95	20231103	1811	10.22	20231106	0.00	N	464680	100	12 억		426370	N	N	0	N	00	N
107	20240904	151120	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	2	2	0.10	44753099	22521	75.29	1997	2000	1982	2595	1398	1997	1987.17	3.30	0	-5	2001	1999	1998	1996	1995	1998	1995	13	598	100	1510	1	1	12905000	258	55.53	1.00	12	0.17	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		426370	N	N	0	N	00	N
108	20240904	141124	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	2	2	0.10	44745103	22517	75.27	1997	2000	1982	2595	1398	1997	1987.17	3.30	0	-5	2001	1999	1998	1996	1995	1998	1995	13	598	100	1510	1	1	12905000	258	55.53	1.00	12	0.17	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		426370	N	N	0	N	00	N
109	20240904	131120	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	2	2	0.10	44655158	22472	75.12	1997	2000	1982	2595	1398	1997	1987.15	3.30	0	-5	2001	1999	1998	1996	1995	1998	1995	13	598	100	1510	1	1	12905000	258	55.53	1.00	12	0.17	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		426370	N	N	0	N	00	N
110	20240904	121118	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	2	2	0.10	44615204	22452	75.06	1997	2000	1982	2595	1398	1997	1987.14	3.30	0	-5	2001	1999	1998	1996	1995	1998	1995	13	598	100	1510	1	1	12905000	258	55.53	1.00	12	0.17	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		426370	N	N	0	N	00	N
111	20240904	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	3	2	0.15	12927417	6482	21.67	1997	2000	1994	2595	1398	1997	1994.36	3.30	0	0	2001	1999	1998	1996	1995	1998	1995	13	598	100	1510	5	1	12905000	258	55.56	1.00	12	0.05	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2020	-0.99	20240805	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		426370	N	N	0	N	00	N
112	20240904	101115	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-3	5	-0.15	2725786	1366	4.57	1997	2000	1994	2595	1398	1997	1995.45	3.30	0	0	2001	1999	1998	1996	1995	1998	1995	13	598	100	1510	1	1	12905000	257	55.39	1.00	12	0.01	36.00	1996.00	2145	20231103	-7.04	1811	20231106	10.10	2020	-1.29	20240805	1855	7.49	20240102	2145	-7.04	20231103	1811	10.10	20231106	0.00	N	464680	100	12 억		426370	N	N	0	N	00	N
113	20240904	091123	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	119820	60	0.20	1997	1997	1997	2595	1398	1997	1997.00	3.30	0	0	2001	1999	1998	1996	1995	1998	1995	13	598	100	1510	1	1	12905000	258	55.47	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2020	-1.14	20240805	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		426370	N	N	0	N	00	N
114	20240903	161101	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	1	2	0.05	59819976	29914	761.17	2000	2000	1997	2590	1398	1996	1999.73	3.30	0	0	2002	1999	1997	1994	1992	1998	1993	13	594	100	1510	1	1	12905000	258	55.47	1.00	12	0.23	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2020	-1.14	20240805	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		426370	N	N	0	N	00	N
115	20240903	151111	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	1	2	0.05	59819976	29914	761.17	2000	2000	1997	2590	1398	1996	1999.73	3.30	0	0	2002	1999	1997	1994	1992	1998	1993	13	594	100	1510	1	1	12905000	258	55.47	1.00	12	0.23	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2020	-1.14	20240805	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		426370	N	N	0	N	00	N
116	20240903	141110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	4	2	0.20	59815982	29912	761.12	2000	2000	1998	2590	1398	1996	1999.73	3.30	0	0	2002	1999	1997	1994	1992	1998	1993	13	594	100	1510	5	1	12905000	258	55.56	1.00	12	0.23	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2020	-0.99	20240805	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		426370	N	N	0	N	00	N
117	20240903	131112	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	3	2	0.15	57993381	29000	737.91	2000	2000	1998	2590	1398	1996	1999.77	3.30	0	0	2002	1999	1997	1994	1992	1998	1993	13	594	100	1510	1	1	12905000	258	55.53	1.00	12	0.22	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		426370	N	N	0	N	00	N
118	20240903	121059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	4	2	0.20	57655550	28831	733.61	2000	2000	1998	2590	1398	1996	1999.78	3.30	0	0	2002	1999	1997	1994	1992	1998	1993	13	594	100	1510	5	1	12905000	258	55.56	1.00	12	0.22	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2020	-0.99	20240805	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		426370	N	N	0	N	00	N
119	20240903	111057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	4	2	0.20	57649552	28828	733.54	2000	2000	1998	2590	1398	1996	1999.78	3.30	0	0	2002	1999	1997	1994	1992	1998	1993	13	594	100	1510	5	1	12905000	258	55.56	1.00	12	0.22	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2020	-0.99	20240805	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		426370	N	N	0	N	00	N
120	20240903	101056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	4	2	0.20	57537582	28772	732.11	2000	2000	1998	2590	1398	1996	1999.78	3.30	0	0	2002	1999	1997	1994	1992	1998	1993	13	594	100	1510	5	1	12905000	258	55.56	1.00	12	0.22	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2020	-0.99	20240805	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		426370	N	N	0	N	00	N
121	20240903	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	4	2	0.20	2000	1	0.03	2000	2000	2000	2590	1398	1996	2000.00	3.30	0	0	2002	1999	1997	1994	1992	1998	1993	13	594	100	1510	5	1	12905000	258	55.56	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2020	-0.99	20240805	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		426370	N	N	0	N	00	N
122	20240902	161048	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-3	5	-0.15	7851356	3930	104.55	1999	2000	1995	2595	1400	1999	1997.80	3.30	0	0	2003	2000	1997	1994	1991	2002	1996	13	596	100	1510	1	1	12905000	258	55.44	1.00	12	0.03	36.00	1996.00	2145	20231103	-6.95	1811	20231106	10.22	2020	-1.19	20240805	1855	7.60	20240102	2145	-6.95	20231103	1811	10.22	20231106	0.00	N	464680	100	12 억		426370	N	N	0	N	00	N
123	20240902	151105	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-2	5	-0.10	7667656	3838	102.10	1999	2000	1995	2595	1400	1999	1997.83	3.30	0	29	2003	2000	1997	1994	1991	2002	1996	13	596	100	1510	1	1	12905000	258	55.47	1.00	12	0.03	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2020	-1.14	20240805	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		426370	N	N	0	N	00	N
124	20240902	141102	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-2	5	-0.10	7567806	3788	100.77	1999	2000	1995	2595	1400	1999	1997.84	3.30	0	29	2003	2000	1997	1994	1991	2002	1996	13	596	100	1510	1	1	12905000	258	55.47	1.00	12	0.03	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2020	-1.14	20240805	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		426370	N	N	0	N	00	N
125	20240902	131058	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-2	5	-0.10	6777375	3392	90.24	1999	2000	1995	2595	1400	1999	1998.05	3.30	0	29	2003	2000	1997	1994	1991	2002	1996	13	596	100	1510	1	1	12905000	258	55.47	1.00	12	0.03	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2020	-1.14	20240805	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		426370	N	N	0	N	00	N
126	20240902	121103	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-4	5	-0.20	5848770	2927	77.87	1999	2000	1995	2595	1400	1999	1998.21	3.30	0	29	2003	2000	1997	1994	1991	2002	1996	13	596	100	1510	1	1	12905000	257	55.42	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.99	1811	20231106	10.16	2020	-1.24	20240805	1855	7.55	20240102	2145	-6.99	20231103	1811	10.16	20231106	0.00	N	464680	100	12 억		426370	N	N	0	N	00	N
127	20240902	111049	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-1	5	-0.05	3100951	1551	41.26	1999	2000	1998	2595	1400	1999	1999.32	3.30	0	29	2003	2000	1997	1994	1991	2002	1996	13	596	100	1510	1	1	12905000	258	55.50	1.00	12	0.01	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2020	-1.09	20240805	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		426370	N	N	0	N	00	N
128	20240902	101050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	2549205	1275	33.92	1999	2000	1999	2595	1400	1999	1999.38	3.30	0	0	2003	2000	1997	1994	1991	2002	1996	13	596	100	1510	5	1	12905000	258	55.56	1.00	12	0.01	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2020	-0.99	20240805	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		426370	N	N	0	N	00	N
129	20240902	091044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	929545	465	12.37	1999	2000	1999	2595	1400	1999	1999.02	3.30	0	0	2003	2000	1997	1994	1991	2002	1996	13	596	100	1510	5	1	12905000	258	55.56	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2020	-0.99	20240805	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		426370	N	N	0	N	00	N