KissMeData/477340/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	161354	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-1	5	-0.05	7492681	3750	178.49	1998	1999	1996	2595	1400	1999	1998.05	0.00	0	-1	2003	2000	1996	1993	1989	2002	1995	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.05	0.00	0.00	2545	20240624	-21.49	1952	20240625	2.36	2545	-21.49	20240624	1952	2.36	20240625	2545	-21.49	20240624	1952	2.36	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
3	20240930	151414	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-2	5	-0.10	7480698	3744	178.20	1998	1999	1996	2595	1400	1999	1998.05	0.00	0	-1	2003	2000	1996	1993	1989	2002	1995	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.05	0.00	0.00	2545	20240624	-21.53	1952	20240625	2.31	2545	-21.53	20240624	1952	2.31	20240625	2545	-21.53	20240624	1952	2.31	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
4	20240930	141413	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-3	5	-0.15	6482198	3244	154.40	1998	1999	1996	2595	1400	1999	1998.21	0.00	0	-1	2003	2000	1996	1993	1989	2002	1995	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.04	0.00	0.00	2545	20240624	-21.57	1952	20240625	2.25	2545	-21.57	20240624	1952	2.25	20240625	2545	-21.57	20240624	1952	2.25	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
5	20240930	131405	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-3	5	-0.15	6244674	3125	148.74	1998	1999	1996	2595	1400	1999	1998.30	0.00	0	-1	2003	2000	1996	1993	1989	2002	1995	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.04	0.00	0.00	2545	20240624	-21.57	1952	20240625	2.25	2545	-21.57	20240624	1952	2.25	20240625	2545	-21.57	20240624	1952	2.25	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
6	20240930	121403	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-1	5	-0.05	6106906	3056	145.45	1998	1999	1998	2595	1400	1999	1998.33	0.00	0	-1	2003	2000	1996	1993	1989	2002	1995	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.04	0.00	0.00	2545	20240624	-21.49	1952	20240625	2.36	2545	-21.49	20240624	1952	2.36	20240625	2545	-21.49	20240624	1952	2.36	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
7	20240930	111359	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-1	5	-0.05	6066946	3036	144.50	1998	1999	1998	2595	1400	1999	1998.34	0.00	0	-1	2003	2000	1996	1993	1989	2002	1995	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.04	0.00	0.00	2545	20240624	-21.49	1952	20240625	2.36	2545	-21.49	20240624	1952	2.36	20240625	2545	-21.49	20240624	1952	2.36	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
8	20240930	101400	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	1431086	716	34.08	1998	1999	1998	2595	1400	1999	1998.72	0.00	0	-1	2003	2000	1996	1993	1989	2002	1995	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.45	1952	20240625	2.41	2545	-21.45	20240624	1952	2.41	20240625	2545	-21.45	20240624	1952	2.41	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
9	20240930	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	31973	16	0.76	1998	1999	1998	2595	1400	1999	1998.31	0.00	0	-1	2003	2000	1996	1993	1989	2002	1995	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.45	1952	20240625	2.41	2545	-21.45	20240624	1952	2.41	20240625	2545	-21.45	20240624	1952	2.41	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
10	20240927	161401	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	5	2	0.25	4188748	2101	13.83	1993	1999	1992	2590	1396	1994	1993.69	0.00	0	2	2001	1997	1993	1989	1985	1995	1987	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-21.45	1952	20240625	2.41	2545	-21.45	20240624	1952	2.41	20240625	2545	-21.45	20240624	1952	2.41	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
11	20240927	151411	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	1	2	0.05	2804194	1407	9.26	1993	1999	1992	2590	1396	1994	1993.03	0.00	0	40	2001	1997	1993	1989	1985	1995	1987	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
12	20240927	141421	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	1	2	0.05	2750341	1380	9.08	1993	1999	1992	2590	1396	1994	1993.00	0.00	0	40	2001	1997	1993	1989	1985	1995	1987	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
13	20240927	131404	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	5	2	0.25	2678521	1344	8.85	1993	1999	1992	2590	1396	1994	1992.95	0.00	0	37	2001	1997	1993	1989	1985	1995	1987	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-21.45	1952	20240625	2.41	2545	-21.45	20240624	1952	2.41	20240625	2545	-21.45	20240624	1952	2.41	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
14	20240927	121401	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-1	5	-0.05	2580765	1295	8.52	1993	1999	1992	2590	1396	1994	1992.87	0.00	0	37	2001	1997	1993	1989	1985	1995	1987	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-21.69	1952	20240625	2.10	2545	-21.69	20240624	1952	2.10	20240625	2545	-21.69	20240624	1952	2.10	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
15	20240927	111402	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	5	2	0.25	2501040	1255	8.26	1993	1999	1992	2590	1396	1994	1992.86	0.00	0	37	2001	1997	1993	1989	1985	1995	1987	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-21.45	1952	20240625	2.41	2545	-21.45	20240624	1952	2.41	20240625	2545	-21.45	20240624	1952	2.41	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
16	20240927	101404	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	5	2	0.25	2473080	1241	8.17	1993	1999	1992	2590	1396	1994	1992.81	0.00	0	37	2001	1997	1993	1989	1985	1995	1987	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-21.45	1952	20240625	2.41	2545	-21.45	20240624	1952	2.41	20240625	2545	-21.45	20240624	1952	2.41	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
17	20240927	091409	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-1	5	-0.05	23916	12	0.08	1993	1993	1993	2590	1396	1994	1993.00	0.00	0	-1	2001	1997	1993	1989	1985	1995	1987	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.69	1952	20240625	2.10	2545	-21.69	20240624	1952	2.10	20240625	2545	-21.69	20240624	1952	2.10	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
18	20240926	161343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	3	2	0.15	30269807	15195	243.78	1997	1997	1989	2585	1394	1991	1992.09	0.00	0	-723	2000	1995	1993	1988	1986	1994	1987	8	594	100	1390	1	1	7510000	150	0.00	0.00	12	0.20	0.00	0.00	2545	20240624	-21.65	1952	20240625	2.15	2545	-21.65	20240624	1952	2.15	20240625	2545	-21.65	20240624	1952	2.15	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
19	20240926	151351	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-1	5	-0.05	30259837	15190	243.70	1997	1997	1989	2585	1394	1991	1992.09	0.00	0	-723	2000	1995	1993	1988	1986	1994	1987	8	594	100	1390	1	1	7510000	149	0.00	0.00	12	0.20	0.00	0.00	2545	20240624	-21.81	1952	20240625	1.95	2545	-21.81	20240624	1952	1.95	20240625	2545	-21.81	20240624	1952	1.95	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
20	20240926	141400	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	1	2	0.05	7452708	3737	59.96	1997	1997	1989	2585	1394	1991	1994.30	0.00	0	-723	2000	1995	1993	1988	1986	1994	1987	8	594	100	1390	1	1	7510000	150	0.00	0.00	12	0.05	0.00	0.00	2545	20240624	-21.73	1952	20240625	2.05	2545	-21.73	20240624	1952	2.05	20240625	2545	-21.73	20240624	1952	2.05	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
21	20240926	131329	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	1	2	0.05	7371036	3696	59.30	1997	1997	1989	2585	1394	1991	1994.33	0.00	0	-723	2000	1995	1993	1988	1986	1994	1987	8	594	100	1390	1	1	7510000	150	0.00	0.00	12	0.05	0.00	0.00	2545	20240624	-21.73	1952	20240625	2.05	2545	-21.73	20240624	1952	2.05	20240625	2545	-21.73	20240624	1952	2.05	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
22	20240926	121358	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	1	2	0.05	7309284	3665	58.80	1997	1997	1989	2585	1394	1991	1994.35	0.00	0	-723	2000	1995	1993	1988	1986	1994	1987	8	594	100	1390	1	1	7510000	150	0.00	0.00	12	0.05	0.00	0.00	2545	20240624	-21.73	1952	20240625	2.05	2545	-21.73	20240624	1952	2.05	20240625	2545	-21.73	20240624	1952	2.05	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
23	20240926	111356	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	6	2	0.30	7171836	3596	57.69	1997	1997	1989	2585	1394	1991	1994.39	0.00	0	-723	2000	1995	1993	1988	1986	1994	1987	8	594	100	1390	1	1	7510000	150	0.00	0.00	12	0.05	0.00	0.00	2545	20240624	-21.53	1952	20240625	2.31	2545	-21.53	20240624	1952	2.31	20240625	2545	-21.53	20240624	1952	2.31	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
24	20240926	101359	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	6	2	0.30	7171836	3596	57.69	1997	1997	1989	2585	1394	1991	1994.39	0.00	0	-723	2000	1995	1993	1988	1986	1994	1987	8	594	100	1390	1	1	7510000	150	0.00	0.00	12	0.05	0.00	0.00	2545	20240624	-21.53	1952	20240625	2.31	2545	-21.53	20240624	1952	2.31	20240625	2545	-21.53	20240624	1952	2.31	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
25	20240926	091355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-1	5	-0.05	1052439	529	8.49	1997	1997	1989	2585	1394	1991	1989.49	0.00	0	126	2000	1995	1993	1988	1986	1994	1987	8	594	100	1390	1	1	7510000	149	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.81	1952	20240625	1.95	2545	-21.81	20240624	1952	1.95	20240625	2545	-21.81	20240624	1952	1.95	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
26	20240925	161338	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	-8	5	-0.40	12418172	6233	23973.08	1991	1998	1991	2595	1400	1999	1992.33	0.00	0	1004	2000	1999	1999	1998	1998	1999	1998	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.08	0.00	0.00	2545	20240624	-21.77	1952	20240625	2.00	2545	-21.77	20240624	1952	2.00	20240625	2545	-21.77	20240624	1952	2.00	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
27	20240925	151352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-5	5	-0.25	10389286	5214	20053.85	1991	1998	1991	2595	1400	1999	1992.57	0.00	0	985	2000	1999	1999	1998	1998	1999	1998	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.07	0.00	0.00	2545	20240624	-21.65	1952	20240625	2.15	2545	-21.65	20240624	1952	2.15	20240625	2545	-21.65	20240624	1952	2.15	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
28	20240925	141353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-5	5	-0.25	3031638	1520	5846.15	1991	1998	1991	2595	1400	1999	1994.50	0.00	0	806	2000	1999	1999	1998	1998	1999	1998	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-21.65	1952	20240625	2.15	2545	-21.65	20240624	1952	2.15	20240625	2545	-21.65	20240624	1952	2.15	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
29	20240925	131342	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-2	5	-0.10	2646446	1327	5103.85	1991	1998	1991	2595	1400	1999	1994.31	0.00	0	632	2000	1999	1999	1998	1998	1999	1998	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-21.53	1952	20240625	2.31	2545	-21.53	20240624	1952	2.31	20240625	2545	-21.53	20240624	1952	2.31	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
30	20240925	121353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-2	5	-0.10	2282992	1145	4403.85	1991	1998	1991	2595	1400	1999	1993.88	0.00	0	460	2000	1999	1999	1998	1998	1999	1998	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-21.53	1952	20240625	2.31	2545	-21.53	20240624	1952	2.31	20240625	2545	-21.53	20240624	1952	2.31	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
31	20240925	111348	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-2	5	-0.10	1831670	919	3534.62	1991	1998	1991	2595	1400	1999	1993.11	0.00	0	286	2000	1999	1999	1998	1998	1999	1998	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.53	1952	20240625	2.31	2545	-21.53	20240624	1952	2.31	20240625	2545	-21.53	20240624	1952	2.31	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
32	20240925	101345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-1	5	-0.05	1480066	743	2857.69	1991	1998	1991	2595	1400	1999	1992.01	0.00	0	112	2000	1999	1999	1998	1998	1999	1998	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.49	1952	20240625	2.36	2545	-21.49	20240624	1952	2.36	20240625	2545	-21.49	20240624	1952	2.36	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
33	20240925	091358	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	-8	5	-0.40	1033329	519	1996.15	1991	1991	1991	2595	1400	1999	1991.00	0.00	0	0	2000	1999	1999	1998	1998	1999	1998	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.77	1952	20240625	2.00	2545	-21.77	20240624	1952	2.00	20240625	2545	-21.77	20240624	1952	2.00	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
34	20240924	161340	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	7	2	0.35	51997	26	0.16	2000	2000	1999	2585	1395	1992	1999.88	0.00	0	-1	2004	1998	1994	1988	1984	1996	1986	8	593	100	1390	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.45	1952	20240625	2.41	2545	-21.45	20240624	1952	2.41	20240625	2545	-21.45	20240624	1952	2.41	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
35	20240924	151342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	8	2	0.40	46000	23	0.14	2000	2000	2000	2585	1395	1992	2000.00	0.00	0	-1	2004	1998	1994	1988	1984	1996	1986	8	593	100	1390	5	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.41	1952	20240625	2.46	2545	-21.41	20240624	1952	2.46	20240625	2545	-21.41	20240624	1952	2.46	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
36	20240924	141332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	8	2	0.40	46000	23	0.14	2000	2000	2000	2585	1395	1992	2000.00	0.00	0	-1	2004	1998	1994	1988	1984	1996	1986	8	593	100	1390	5	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.41	1952	20240625	2.46	2545	-21.41	20240624	1952	2.46	20240625	2545	-21.41	20240624	1952	2.46	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
37	20240924	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	8	2	0.40	46000	23	0.14	2000	2000	2000	2585	1395	1992	2000.00	0.00	0	-1	2004	1998	1994	1988	1984	1996	1986	8	593	100	1390	5	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.41	1952	20240625	2.46	2545	-21.41	20240624	1952	2.46	20240625	2545	-21.41	20240624	1952	2.46	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
38	20240924	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	8	2	0.40	46000	23	0.14	2000	2000	2000	2585	1395	1992	2000.00	0.00	0	-1	2004	1998	1994	1988	1984	1996	1986	8	593	100	1390	5	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.41	1952	20240625	2.46	2545	-21.41	20240624	1952	2.46	20240625	2545	-21.41	20240624	1952	2.46	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
39	20240924	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	8	2	0.40	34000	17	0.10	2000	2000	2000	2585	1395	1992	2000.00	0.00	0	-1	2004	1998	1994	1988	1984	1996	1986	8	593	100	1390	5	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.41	1952	20240625	2.46	2545	-21.41	20240624	1952	2.46	20240625	2545	-21.41	20240624	1952	2.46	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
40	20240924	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	8	2	0.40	22000	11	0.07	2000	2000	2000	2585	1395	1992	2000.00	0.00	0	-1	2004	1998	1994	1988	1984	1996	1986	8	593	100	1390	5	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.41	1952	20240625	2.46	2545	-21.41	20240624	1952	2.46	20240625	2545	-21.41	20240624	1952	2.46	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
41	20240924	091345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	8	2	0.40	22000	11	0.07	2000	2000	2000	2585	1395	1992	2000.00	0.00	0	-1	2004	1998	1994	1988	1984	1996	1986	8	593	100	1390	5	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.41	1952	20240625	2.46	2545	-21.41	20240624	1952	2.46	20240625	2545	-21.41	20240624	1952	2.46	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
42	20240923	161335	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-7	5	-0.35	33154045	16597	291.23	2000	2000	1990	2595	1400	1999	1997.59	0.00	0	444	2003	2001	1998	1996	1993	2002	1997	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.22	0.00	0.00	2545	20240624	-21.73	1952	20240625	2.05	2545	-21.73	20240624	1952	2.05	20240625	2545	-21.73	20240624	1952	2.05	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
43	20240923	151340	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-7	5	-0.35	33076357	16558	290.54	2000	2000	1990	2595	1400	1999	1997.61	0.00	0	444	2003	2001	1998	1996	1993	2002	1997	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.22	0.00	0.00	2545	20240624	-21.73	1952	20240625	2.05	2545	-21.73	20240624	1952	2.05	20240625	2545	-21.73	20240624	1952	2.05	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
44	20240923	141346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	32502661	16270	285.49	2000	2000	1990	2595	1400	1999	1997.71	0.00	0	444	2003	2001	1998	1996	1993	2002	1997	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.22	0.00	0.00	2545	20240624	-21.45	1952	20240625	2.41	2545	-21.45	20240624	1952	2.41	20240625	2545	-21.45	20240624	1952	2.41	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
45	20240923	131342	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-9	5	-0.45	32454818	16246	285.07	2000	2000	1990	2595	1400	1999	1997.71	0.00	0	444	2003	2001	1998	1996	1993	2002	1997	8	596	100	1390	1	1	7510000	149	0.00	0.00	12	0.22	0.00	0.00	2545	20240624	-21.81	1952	20240625	1.95	2545	-21.81	20240624	1952	1.95	20240625	2545	-21.81	20240624	1952	1.95	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
46	20240923	121343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-4	5	-0.20	26834714	13426	235.59	2000	2000	1994	2595	1400	1999	1998.71	0.00	0	23	2003	2001	1998	1996	1993	2002	1997	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.18	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
47	20240923	111340	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	26579341	13298	233.34	2000	2000	1994	2595	1400	1999	1998.75	0.00	0	23	2003	2001	1998	1996	1993	2002	1997	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.18	0.00	0.00	2545	20240624	-21.45	1952	20240625	2.41	2545	-21.45	20240624	1952	2.41	20240625	2545	-21.45	20240624	1952	2.41	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
48	20240923	101339	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	6125573	3066	53.80	2000	2000	1994	2595	1400	1999	1997.90	0.00	0	23	2003	2001	1998	1996	1993	2002	1997	8	596	100	1390	1	1	7510000	150	0.00	0.00	12	0.04	0.00	0.00	2545	20240624	-21.45	1952	20240625	2.41	2545	-21.45	20240624	1952	2.41	20240625	2545	-21.45	20240624	1952	2.41	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
49	20240923	091340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	2027623	1016	17.83	2000	2000	1994	2595	1400	1999	1995.69	0.00	0	23	2003	2001	1998	1996	1993	2002	1997	8	596	100	1390	5	1	7510000	150	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.41	1952	20240625	2.46	2545	-21.41	20240624	1952	2.46	20240625	2545	-21.41	20240624	1952	2.46	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
50	20240913	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	31843230	15931	8.19	2005	2005	1995	2605	1405	2005	1998.82	0.00	0	302	2009	2006	2002	1999	1995	2008	2001	8	600	100	1400	5	1	7510000	150	0.00	0.00	12	0.21	0.00	0.00	2545	20240624	-21.41	1952	20240625	2.46	2545	-21.41	20240624	1952	2.46	20240625	2545	-21.41	20240624	1952	2.46	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
51	20240913	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-10	5	-0.50	11627730	5823	2.99	2005	2005	1995	2605	1405	2005	1996.86	0.00	0	302	2009	2006	2002	1999	1995	2008	2001	8	600	100	1400	1	1	7510000	150	0.00	0.00	12	0.08	0.00	0.00	2545	20240624	-21.61	1952	20240625	2.20	2545	-21.61	20240624	1952	2.20	20240625	2545	-21.61	20240624	1952	2.20	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
52	20240913	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-9	5	-0.45	8342469	4178	2.15	2005	2005	1996	2605	1405	2005	1996.76	0.00	0	302	2009	2006	2002	1999	1995	2008	2001	8	600	100	1400	1	1	7510000	150	0.00	0.00	12	0.06	0.00	0.00	2545	20240624	-21.57	1952	20240625	2.25	2545	-21.57	20240624	1952	2.25	20240625	2545	-21.57	20240624	1952	2.25	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
53	20240913	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-8	5	-0.40	6458142	3234	1.66	2005	2005	1996	2605	1405	2005	1996.95	0.00	0	302	2009	2006	2002	1999	1995	2008	2001	8	600	100	1400	1	1	7510000	150	0.00	0.00	12	0.04	0.00	0.00	2545	20240624	-21.53	1952	20240625	2.31	2545	-21.53	20240624	1952	2.31	20240625	2545	-21.53	20240624	1952	2.31	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
54	20240913	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-9	5	-0.45	4958869	2483	1.28	2005	2005	1996	2605	1405	2005	1997.13	0.00	0	302	2009	2006	2002	1999	1995	2008	2001	8	600	100	1400	1	1	7510000	150	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-21.57	1952	20240625	2.25	2545	-21.57	20240624	1952	2.25	20240625	2545	-21.57	20240624	1952	2.25	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
55	20240913	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-8	5	-0.40	1805992	904	0.46	2005	2005	1997	2605	1405	2005	1997.78	0.00	0	155	2009	2006	2002	1999	1995	2008	2001	8	600	100	1400	1	1	7510000	150	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.53	1952	20240625	2.31	2545	-21.53	20240624	1952	2.31	20240625	2545	-21.53	20240624	1952	2.31	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
56	20240913	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	883077	442	0.23	2005	2005	1997	2605	1405	2005	1997.91	0.00	0	155	2009	2006	2002	1999	1995	2008	2001	8	600	100	1400	5	1	7510000	150	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.41	1952	20240625	2.46	2545	-21.41	20240624	1952	2.46	20240625	2545	-21.41	20240624	1952	2.46	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
57	20240913	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	22005	11	0.01	2005	2005	2000	2605	1405	2005	2000.45	0.00	0	0	2009	2006	2002	1999	1995	2008	2001	8	600	100	1400	5	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.41	1952	20240625	2.46	2545	-21.41	20240624	1952	2.46	20240625	2545	-21.41	20240624	1952	2.46	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
58	20240912	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	9102277	4553	24.85	1999	2005	1998	2605	1405	2005	1999.18	0.00	0	77	2010	2007	2002	1999	1994	2009	2001	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.06	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
59	20240912	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	9102277	4553	24.85	1999	2005	1998	2605	1405	2005	1999.18	0.00	0	77	2010	2007	2002	1999	1994	2009	2001	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.06	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
60	20240912	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	2599205	1300	7.09	1999	2005	1999	2605	1405	2005	1999.39	0.00	0	77	2010	2007	2002	1999	1994	2009	2001	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
61	20240912	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-6	5	-0.30	2589180	1295	7.07	1999	2005	1999	2605	1405	2005	1999.37	0.00	0	77	2010	2007	2002	1999	1994	2009	2001	8	600	100	1400	1	1	7510000	150	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-21.45	1952	20240625	2.41	2545	-21.45	20240624	1952	2.41	20240625	2545	-21.45	20240624	1952	2.41	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
62	20240912	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	889888	445	2.43	1999	2005	1999	2605	1405	2005	1999.75	0.00	0	77	2010	2007	2002	1999	1994	2009	2001	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
63	20240912	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	889888	445	2.43	1999	2005	1999	2605	1405	2005	1999.75	0.00	0	77	2010	2007	2002	1999	1994	2009	2001	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
64	20240912	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	879863	440	2.40	1999	2000	1999	2605	1405	2005	1999.69	0.00	0	77	2010	2007	2002	1999	1994	2009	2001	8	600	100	1400	5	1	7510000	150	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.41	1952	20240625	2.46	2545	-21.41	20240624	1952	2.46	20240625	2545	-21.41	20240624	1952	2.46	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
65	20240912	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-6	5	-0.30	235882	118	0.64	1999	1999	1999	2605	1405	2005	1999.00	0.00	0	77	2010	2007	2002	1999	1994	2009	2001	8	600	100	1400	1	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.45	1952	20240625	2.41	2545	-21.45	20240624	1952	2.41	20240625	2545	-21.45	20240624	1952	2.41	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
66	20240911	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	36698815	18323	240.14	2005	2005	1997	2605	1405	2005	2002.88	0.00	0	1634	2008	2006	2003	2001	1998	2007	2002	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.24	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
67	20240911	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-8	5	-0.40	36688790	18318	240.08	2005	2005	1997	2605	1405	2005	2002.88	0.00	0	1634	2008	2006	2003	2001	1998	2007	2002	8	600	100	1400	1	1	7510000	150	0.00	0.00	12	0.24	0.00	0.00	2545	20240624	-21.53	1952	20240625	2.31	2545	-21.53	20240624	1952	2.31	20240625	2545	-21.53	20240624	1952	2.31	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
68	20240911	141216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	30729355	15337	201.01	2005	2005	2000	2605	1405	2005	2003.61	0.00	0	1006	2008	2006	2003	2001	1998	2007	2002	8	600	100	1400	5	1	7510000	150	0.00	0.00	12	0.20	0.00	0.00	2545	20240624	-21.41	1952	20240625	2.46	2545	-21.41	20240624	1952	2.46	20240625	2545	-21.41	20240624	1952	2.46	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
69	20240911	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	27671305	13808	180.97	2005	2005	2000	2605	1405	2005	2004.01	0.00	0	1006	2008	2006	2003	2001	1998	2007	2002	8	600	100	1400	5	1	7510000	150	0.00	0.00	12	0.18	0.00	0.00	2545	20240624	-21.41	1952	20240625	2.46	2545	-21.41	20240624	1952	2.46	20240625	2545	-21.41	20240624	1952	2.46	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
70	20240911	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	24775305	12360	161.99	2005	2005	2000	2605	1405	2005	2004.47	0.00	0	1006	2008	2006	2003	2001	1998	2007	2002	8	600	100	1400	5	1	7510000	150	0.00	0.00	12	0.16	0.00	0.00	2545	20240624	-21.41	1952	20240625	2.46	2545	-21.41	20240624	1952	2.46	20240625	2545	-21.41	20240624	1952	2.46	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
71	20240911	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	4525305	2260	29.62	2005	2005	2000	2605	1405	2005	2002.35	0.00	0	1006	2008	2006	2003	2001	1998	2007	2002	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
72	20240911	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	2515280	1255	16.45	2005	2005	2000	2605	1405	2005	2004.21	0.00	0	1006	2008	2006	2003	2001	1998	2007	2002	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
73	20240911	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	2039085	1017	13.33	2005	2005	2005	2605	1405	2005	2005.00	0.00	0	864	2008	2006	2003	2001	1998	2007	2002	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
74	20240910	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	15269725	7630	54.26	2005	2005	2000	2600	1400	2000	2001.27	0.00	0	1576	2013	2006	2003	1996	1993	2005	1995	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.10	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
75	20240910	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	15267720	7629	54.26	2005	2005	2000	2600	1400	2000	2001.27	0.00	0	1576	2013	2006	2003	1996	1993	2005	1995	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.10	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
76	20240910	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	13237695	6614	47.04	2005	2005	2000	2600	1400	2000	2001.47	0.00	0	1576	2013	2006	2003	1996	1993	2005	1995	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.09	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
77	20240910	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	13237695	6614	47.04	2005	2005	2000	2600	1400	2000	2001.47	0.00	0	1576	2013	2006	2003	1996	1993	2005	1995	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.09	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
78	20240910	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	10117645	5054	35.94	2005	2005	2000	2600	1400	2000	2001.91	0.00	0	1576	2013	2006	2003	1996	1993	2005	1995	8	600	100	1400	5	1	7510000	150	0.00	0.00	12	0.07	0.00	0.00	2545	20240624	-21.41	1952	20240625	2.46	2545	-21.41	20240624	1952	2.46	20240625	2545	-21.41	20240624	1952	2.46	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
79	20240910	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	8125645	4058	28.86	2005	2005	2000	2600	1400	2000	2002.38	0.00	0	1576	2013	2006	2003	1996	1993	2005	1995	8	600	100	1400	5	1	7510000	150	0.00	0.00	12	0.05	0.00	0.00	2545	20240624	-21.41	1952	20240625	2.46	2545	-21.41	20240624	1952	2.46	20240625	2545	-21.41	20240624	1952	2.46	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
80	20240910	101209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	8125645	4058	28.86	2005	2005	2000	2600	1400	2000	2002.38	0.00	0	1576	2013	2006	2003	1996	1993	2005	1995	8	600	100	1400	5	1	7510000	150	0.00	0.00	12	0.05	0.00	0.00	2545	20240624	-21.41	1952	20240625	2.46	2545	-21.41	20240624	1952	2.46	20240625	2545	-21.41	20240624	1952	2.46	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
81	20240910	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	3921575	1956	13.91	2005	2005	2000	2600	1400	2000	2004.90	0.00	0	1586	2013	2006	2003	1996	1993	2005	1995	8	600	100	1400	5	1	7510000	150	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-21.41	1952	20240625	2.46	2545	-21.41	20240624	1952	2.46	20240625	2545	-21.41	20240624	1952	2.46	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
82	20240909	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	28138175	14061	123.28	2005	2010	2000	2605	1405	2005	2001.15	0.00	0	2952	2008	2006	2003	2001	1998	2007	2002	8	600	100	1400	5	1	7510000	150	0.00	0.00	12	0.19	0.00	0.00	2545	20240624	-21.41	1952	20240625	2.46	2545	-21.41	20240624	1952	2.46	20240625	2545	-21.41	20240624	1952	2.46	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
83	20240909	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	24623215	12304	107.87	2005	2010	2000	2605	1405	2005	2001.24	0.00	0	2760	2008	2006	2003	2001	1998	2007	2002	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.16	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
84	20240909	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	24422715	12204	107.00	2005	2010	2000	2605	1405	2005	2001.21	0.00	0	2760	2008	2006	2003	2001	1998	2007	2002	8	600	100	1400	5	1	7510000	150	0.00	0.00	12	0.16	0.00	0.00	2545	20240624	-21.41	1952	20240625	2.46	2545	-21.41	20240624	1952	2.46	20240625	2545	-21.41	20240624	1952	2.46	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
85	20240909	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	24420715	12203	106.99	2005	2010	2000	2605	1405	2005	2001.21	0.00	0	2760	2008	2006	2003	2001	1998	2007	2002	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.16	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
86	20240909	121147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	23760665	11873	104.09	2005	2010	2000	2605	1405	2005	2001.24	0.00	0	2760	2008	2006	2003	2001	1998	2007	2002	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.16	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
87	20240909	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	21520065	10753	94.27	2005	2010	2000	2605	1405	2005	2001.31	0.00	0	2760	2008	2006	2003	2001	1998	2007	2002	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.14	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
88	20240909	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	8065965	4026	35.30	2005	2010	2000	2605	1405	2005	2003.47	0.00	0	2741	2008	2006	2003	2001	1998	2007	2002	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.05	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
89	20240909	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	3129855	1561	13.69	2005	2010	2005	2605	1405	2005	2005.03	0.00	0	1464	2008	2006	2003	2001	1998	2007	2002	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
90	20240906	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	22827845	11406	90.99	2005	2005	2000	2605	1405	2005	2001.39	0.00	0	3237	2015	2010	2005	2000	1995	2007	1997	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.15	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
91	20240906	151148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	22587245	11286	90.03	2005	2005	2000	2605	1405	2005	2001.35	0.00	0	3239	2015	2010	2005	2000	1995	2007	1997	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.15	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
92	20240906	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	21976720	10981	87.60	2005	2005	2000	2605	1405	2005	2001.34	0.00	0	3239	2015	2010	2005	2000	1995	2007	1997	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.15	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
93	20240906	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	21972710	10979	87.58	2005	2005	2000	2605	1405	2005	2001.34	0.00	0	3239	2015	2010	2005	2000	1995	2007	1997	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.15	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
94	20240906	121149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	16186660	8086	64.50	2005	2005	2000	2605	1405	2005	2001.81	0.00	0	2865	2015	2010	2005	2000	1995	2007	1997	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.11	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
95	20240906	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	10637090	5318	42.42	2005	2005	2000	2605	1405	2005	2000.20	0.00	0	152	2015	2010	2005	2000	1995	2007	1997	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.07	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
96	20240906	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	8617040	4308	34.37	2005	2005	2000	2605	1405	2005	2000.24	0.00	0	152	2015	2010	2005	2000	1995	2007	1997	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.06	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
97	20240906	091150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	2005	1	0.01	2005	2005	2005	2605	1405	2005	2005.00	0.00	0	0	2015	2010	2005	2000	1995	2007	1997	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
98	20240905	161124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	24460050	12216	133.84	2010	2010	2000	2605	1405	2005	2002.30	0.00	0	-12	2018	2011	2008	2001	1998	2010	2000	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.16	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
99	20240905	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	23519505	11747	128.71	2010	2010	2000	2605	1405	2005	2002.17	0.00	0	129	2018	2011	2008	2001	1998	2010	2000	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.16	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
100	20240905	141141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	21067865	10526	115.33	2010	2010	2000	2605	1405	2005	2001.51	0.00	0	134	2018	2011	2008	2001	1998	2010	2000	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.14	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
101	20240905	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	20139000	10063	110.26	2010	2010	2000	2605	1405	2005	2001.29	0.00	0	134	2018	2011	2008	2001	1998	2010	2000	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.13	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
102	20240905	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	19716900	9853	107.95	2010	2010	2000	2605	1405	2005	2001.11	0.00	0	134	2018	2011	2008	2001	1998	2010	2000	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.13	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
103	20240905	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	2370720	1182	12.95	2010	2010	2005	2605	1405	2005	2005.69	0.00	0	0	2018	2011	2008	2001	1998	2010	2000	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
104	20240905	101141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	24120	12	0.13	2010	2010	2010	2605	1405	2005	2010.00	0.00	0	0	2018	2011	2008	2001	1998	2010	2000	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
105	20240905	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	20100	10	0.11	2010	2010	2010	2605	1405	2005	2010.00	0.00	0	0	2018	2011	2008	2001	1998	2010	2000	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
106	20240904	161114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	18300370	9127	753.05	2010	2015	2005	2610	1410	2010	2005.08	0.00	0	0	2023	2016	2008	2001	1993	2017	2002	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.12	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
107	20240904	151126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	17799120	8877	732.43	2010	2015	2005	2610	1410	2010	2005.08	0.00	0	0	2023	2016	2008	2001	1993	2017	2002	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.12	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
108	20240904	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	17769020	8862	731.19	2010	2015	2005	2610	1410	2010	2005.08	0.00	0	0	2023	2016	2008	2001	1993	2017	2002	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.12	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
109	20240904	131126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	16557880	8258	681.35	2010	2015	2005	2610	1410	2010	2005.07	0.00	0	0	2023	2016	2008	2001	1993	2017	2002	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.11	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
110	20240904	121124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	3088210	1540	127.06	2010	2015	2005	2610	1410	2010	2005.33	0.00	0	0	2023	2016	2008	2001	1993	2017	2002	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
111	20240904	111120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	1073160	535	44.14	2010	2015	2005	2610	1410	2010	2005.91	0.00	0	0	2023	2016	2008	2001	1993	2017	2002	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
112	20240904	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	275145	137	11.30	2010	2015	2005	2610	1410	2010	2008.36	0.00	0	0	2023	2016	2008	2001	1993	2017	2002	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
113	20240904	091129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	269115	134	11.06	2010	2015	2005	2610	1410	2010	2008.32	0.00	0	0	2023	2016	2008	2001	1993	2017	2002	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
114	20240903	161107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	2428915	1212	14.32	2010	2015	2000	2610	1410	2010	2004.06	0.00	0	0	2023	2016	2008	2001	1993	2017	2002	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
115	20240903	151117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	322815	161	1.90	2010	2015	2000	2610	1410	2010	2005.06	0.00	0	0	2023	2016	2008	2001	1993	2017	2002	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
116	20240903	141116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	222555	111	1.31	2010	2015	2000	2610	1410	2010	2005.00	0.00	0	0	2023	2016	2008	2001	1993	2017	2002	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
117	20240903	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	222555	111	1.31	2010	2015	2000	2610	1410	2010	2005.00	0.00	0	0	2023	2016	2008	2001	1993	2017	2002	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
118	20240903	121104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	222555	111	1.31	2010	2015	2000	2610	1410	2010	2005.00	0.00	0	0	2023	2016	2008	2001	1993	2017	2002	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
119	20240903	111103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	136325	68	0.80	2010	2015	2000	2610	1410	2010	2004.78	0.00	0	0	2023	2016	2008	2001	1993	2017	2002	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
120	20240903	101102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	136325	68	0.80	2010	2015	2000	2610	1410	2010	2004.78	0.00	0	0	2023	2016	2008	2001	1993	2017	2002	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
121	20240903	091108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	22110	11	0.13	2010	2010	2010	2610	1410	2010	2010.00	0.00	0	0	2023	2016	2008	2001	1993	2017	2002	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
122	20240902	161054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	16999820	8461	193.22	2010	2015	2000	2610	1410	2010	2009.20	0.00	0	1000	2016	2012	2006	2002	1996	2015	2005	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.11	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
123	20240902	151111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	16808730	8366	191.05	2010	2015	2000	2610	1410	2010	2009.17	0.00	0	999	2016	2012	2006	2002	1996	2015	2005	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.11	0.00	0.00	2545	20240624	-20.83	1952	20240625	3.23	2545	-20.83	20240624	1952	3.23	20240625	2545	-20.83	20240624	1952	3.23	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
124	20240902	141108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	16359390	8143	185.96	2010	2015	2000	2610	1410	2010	2009.01	0.00	0	827	2016	2012	2006	2002	1996	2015	2005	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.11	0.00	0.00	2545	20240624	-20.83	1952	20240625	3.23	2545	-20.83	20240624	1952	3.23	20240625	2545	-20.83	20240624	1952	3.23	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
125	20240902	131103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	15216870	7575	172.98	2010	2015	2000	2610	1410	2010	2008.83	0.00	0	659	2016	2012	2006	2002	1996	2015	2005	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.10	0.00	0.00	2545	20240624	-20.83	1952	20240625	3.23	2545	-20.83	20240624	1952	3.23	20240625	2545	-20.83	20240624	1952	3.23	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
126	20240902	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	9523715	4743	108.31	2010	2015	2000	2610	1410	2010	2007.95	0.00	0	492	2016	2012	2006	2002	1996	2015	2005	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.06	0.00	0.00	2545	20240624	-20.83	1952	20240625	3.23	2545	-20.83	20240624	1952	3.23	20240625	2545	-20.83	20240624	1952	3.23	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
127	20240902	111055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	5999630	2990	68.28	2010	2010	2000	2610	1410	2010	2006.57	0.00	0	324	2016	2012	2006	2002	1996	2015	2005	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.04	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
128	20240902	101055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	864300	430	9.82	2010	2010	2010	2610	1410	2010	2010.00	0.00	0	156	2016	2012	2006	2002	1996	2015	2005	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
129	20240902	091050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	582900	290	6.62	2010	2010	2010	2610	1410	2010	2010.00	0.00	0	27	2016	2012	2006	2002	1996	2015	2005	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N