KissMeData/466910/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	161449	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	14514963	7261	34.17	1999	2000	1997	2595	1399	1998	1999.03	0.50	0	59	2004	2000	1995	1991	1986	2002	1993	9	597	100	1430	1	1	9100000	182	133.27	1.05	12	0.08	15.00	1912.00	5450	20231201	-63.32	1870	20231212	6.90	2090	-4.35	20240801	1900	5.21	20240102	5450	-63.32	20231201	1870	6.90	20231212	0.00	N	466910	100	9 억		45162	N	N	0	N	00	N
3	20241031	151511	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	14514963	7261	34.17	1999	2000	1997	2595	1399	1998	1999.03	0.50	0	59	2004	2000	1995	1991	1986	2002	1993	9	597	100	1430	1	1	9100000	182	133.27	1.05	12	0.08	15.00	1912.00	5450	20231201	-63.32	1870	20231212	6.90	2090	-4.35	20240801	1900	5.21	20240102	5450	-63.32	20231201	1870	6.90	20231212	0.00	N	466910	100	9 억		45162	N	N	0	N	00	N
4	20241031	141510	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	14502971	7255	34.14	1999	2000	1997	2595	1399	1998	1999.03	0.50	0	59	2004	2000	1995	1991	1986	2002	1993	9	597	100	1430	5	1	9100000	182	133.33	1.05	12	0.08	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		45162	N	N	0	N	00	N
5	20241031	131512	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	11919811	5962	28.05	1999	2000	1999	2595	1399	1998	1999.30	0.50	0	59	2004	2000	1995	1991	1986	2002	1993	9	597	100	1430	1	1	9100000	182	133.27	1.05	12	0.07	15.00	1912.00	5450	20231201	-63.32	1870	20231212	6.90	2090	-4.35	20240801	1900	5.21	20240102	5450	-63.32	20231201	1870	6.90	20231212	0.00	N	466910	100	9 억		45162	N	N	0	N	00	N
6	20241031	121507	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	11681830	5843	27.49	1999	2000	1999	2595	1399	1998	1999.29	0.50	0	59	2004	2000	1995	1991	1986	2002	1993	9	597	100	1430	5	1	9100000	182	133.33	1.05	12	0.06	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		45162	N	N	0	N	00	N
7	20241031	111506	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	8679830	4342	20.43	1999	2000	1999	2595	1399	1998	1999.04	0.50	0	59	2004	2000	1995	1991	1986	2002	1993	9	597	100	1430	5	1	9100000	182	133.33	1.05	12	0.05	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		45162	N	N	0	N	00	N
8	20241031	101509	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	861569	431	2.03	1999	1999	1999	2595	1399	1998	1999.00	0.50	0	5	2004	2000	1995	1991	1986	2002	1993	9	597	100	1430	1	1	9100000	182	133.27	1.05	12	0.00	15.00	1912.00	5450	20231201	-63.32	1870	20231212	6.90	2090	-4.35	20240801	1900	5.21	20240102	5450	-63.32	20231201	1870	6.90	20231212	0.00	N	466910	100	9 억		45162	N	N	0	N	00	N
9	20241031	091506	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	9995	5	0.02	1999	1999	1999	2595	1399	1998	1999.00	0.50	0	5	2004	2000	1995	1991	1986	2002	1993	9	597	100	1430	1	1	9100000	182	133.27	1.05	12	0.00	15.00	1912.00	5450	20231201	-63.32	1870	20231212	6.90	2090	-4.35	20240801	1900	5.21	20240102	5450	-63.32	20231201	1870	6.90	20231212	0.00	N	466910	100	9 억		45162	N	N	0	N	00	N
10	20241030	161500	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	3	2	0.15	42459790	21252	26.66	1998	1999	1990	2590	1397	1995	1997.92	0.51	0	-1436	2007	2000	1993	1986	1979	1997	1983	9	595	100	1430	1	1	9100000	182	133.20	1.04	12	0.23	15.00	1912.00	5450	20231201	-63.34	1870	20231212	6.84	2090	-4.40	20240801	1900	5.16	20240102	5450	-63.34	20231201	1870	6.84	20231212	0.00	N	466910	100	9 억		46603	N	N	0	N	00	N
11	20241030	151539	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	3	2	0.15	41660590	20852	26.16	1998	1999	1990	2590	1397	1995	1997.92	0.51	0	-1421	2007	2000	1993	1986	1979	1997	1983	9	595	100	1430	1	1	9100000	182	133.20	1.04	12	0.23	15.00	1912.00	5450	20231201	-63.34	1870	20231212	6.84	2090	-4.40	20240801	1900	5.16	20240102	5450	-63.34	20231201	1870	6.84	20231212	0.00	N	466910	100	9 억		46603	N	N	0	N	00	N
12	20241030	141511	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	3	2	0.15	40821660	20432	25.63	1998	1999	1990	2590	1397	1995	1997.93	0.51	0	-1421	2007	2000	1993	1986	1979	1997	1983	9	595	100	1430	1	1	9100000	182	133.20	1.04	12	0.22	15.00	1912.00	5450	20231201	-63.34	1870	20231212	6.84	2090	-4.40	20240801	1900	5.16	20240102	5450	-63.34	20231201	1870	6.84	20231212	0.00	N	466910	100	9 억		46603	N	N	0	N	00	N
13	20241030	131518	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	3	2	0.15	40811670	20427	25.63	1998	1999	1990	2590	1397	1995	1997.93	0.51	0	-1421	2007	2000	1993	1986	1979	1997	1983	9	595	100	1430	1	1	9100000	182	133.20	1.04	12	0.22	15.00	1912.00	5450	20231201	-63.34	1870	20231212	6.84	2090	-4.40	20240801	1900	5.16	20240102	5450	-63.34	20231201	1870	6.84	20231212	0.00	N	466910	100	9 억		46603	N	N	0	N	00	N
14	20241030	121537	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	3	2	0.15	40516338	20279	25.44	1998	1999	1990	2590	1397	1995	1997.95	0.51	0	-1421	2007	2000	1993	1986	1979	1997	1983	9	595	100	1430	1	1	9100000	182	133.20	1.04	12	0.22	15.00	1912.00	5450	20231201	-63.34	1870	20231212	6.84	2090	-4.40	20240801	1900	5.16	20240102	5450	-63.34	20231201	1870	6.84	20231212	0.00	N	466910	100	9 억		46603	N	N	0	N	00	N
15	20241030	111514	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	3	2	0.15	19865000	9943	12.47	1998	1999	1990	2590	1397	1995	1997.89	0.51	0	5	2007	2000	1993	1986	1979	1997	1983	9	595	100	1430	1	1	9100000	182	133.20	1.04	12	0.11	15.00	1912.00	5450	20231201	-63.34	1870	20231212	6.84	2090	-4.40	20240801	1900	5.16	20240102	5450	-63.34	20231201	1870	6.84	20231212	0.00	N	466910	100	9 억		46603	N	N	0	N	00	N
16	20241030	101502	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	4	2	0.20	4466356	2236	2.81	1998	1999	1990	2590	1397	1995	1997.48	0.51	0	5	2007	2000	1993	1986	1979	1997	1983	9	595	100	1430	1	1	9100000	182	133.27	1.05	12	0.02	15.00	1912.00	5450	20231201	-63.32	1870	20231212	6.90	2090	-4.35	20240801	1900	5.21	20240102	5450	-63.32	20231201	1870	6.90	20231212	0.00	N	466910	100	9 억		46603	N	N	0	N	00	N
17	20241030	091512	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	3	2	0.15	47952	24	0.03	1998	1998	1998	2590	1397	1995	1998.00	0.51	0	5	2007	2000	1993	1986	1979	1997	1983	9	595	100	1430	1	1	9100000	182	133.20	1.04	12	0.00	15.00	1912.00	5450	20231201	-63.34	1870	20231212	6.84	2090	-4.40	20240801	1900	5.16	20240102	5450	-63.34	20231201	1870	6.84	20231212	0.00	N	466910	100	9 억		46603	N	N	0	N	00	N
18	20241029	161414	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-5	5	-0.25	158648589	79714	22142.78	2000	2000	1986	2600	1400	2000	1990.22	0.52	0	-630	2012	2005	1998	1991	1984	2002	1988	9	600	100	1440	1	1	9100000	182	133.00	1.04	12	0.88	15.00	1912.00	5450	20231201	-63.39	1870	20231212	6.68	2090	-4.55	20240801	1900	5.00	20240102	5450	-63.39	20231201	1870	6.68	20231212	0.00	N	466910	100	9 억		47238	N	N	0	N	00	N
19	20241029	151436	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-5	5	-0.25	158323404	79551	22097.50	2000	2000	1986	2600	1400	2000	1990.21	0.52	0	-624	2012	2005	1998	1991	1984	2002	1988	9	600	100	1440	1	1	9100000	182	133.00	1.04	12	0.87	15.00	1912.00	5450	20231201	-63.39	1870	20231212	6.68	2090	-4.55	20240801	1900	5.00	20240102	5450	-63.39	20231201	1870	6.68	20231212	0.00	N	466910	100	9 억		47238	N	N	0	N	00	N
20	20241029	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-10	5	-0.50	158112434	79445	22068.06	2000	2000	1986	2600	1400	2000	1990.21	0.52	0	-624	2012	2005	1998	1991	1984	2002	1988	9	600	100	1440	1	1	9100000	181	132.67	1.04	12	0.87	15.00	1912.00	5450	20231201	-63.49	1870	20231212	6.42	2090	-4.78	20240801	1900	4.74	20240102	5450	-63.49	20231201	1870	6.42	20231212	0.00	N	466910	100	9 억		47238	N	N	0	N	00	N
21	20241029	131423	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-10	5	-0.50	98559694	49519	13755.28	2000	2000	1986	2600	1400	2000	1990.34	0.52	0	-624	2012	2005	1998	1991	1984	2002	1988	9	600	100	1440	1	1	9100000	181	132.67	1.04	12	0.54	15.00	1912.00	5450	20231201	-63.49	1870	20231212	6.42	2090	-4.78	20240801	1900	4.74	20240102	5450	-63.49	20231201	1870	6.42	20231212	0.00	N	466910	100	9 억		47238	N	N	0	N	00	N
22	20241029	121423	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-10	5	-0.50	58699994	29489	8191.39	2000	2000	1986	2600	1400	2000	1990.57	0.52	0	-624	2012	2005	1998	1991	1984	2002	1988	9	600	100	1440	1	1	9100000	181	132.67	1.04	12	0.32	15.00	1912.00	5450	20231201	-63.49	1870	20231212	6.42	2090	-4.78	20240801	1900	4.74	20240102	5450	-63.49	20231201	1870	6.42	20231212	0.00	N	466910	100	9 억		47238	N	N	0	N	00	N
23	20241029	111448	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-10	5	-0.50	43900376	22051	6125.28	2000	2000	1986	2600	1400	2000	1990.86	0.52	0	-624	2012	2005	1998	1991	1984	2002	1988	9	600	100	1440	1	1	9100000	181	132.67	1.04	12	0.24	15.00	1912.00	5450	20231201	-63.49	1870	20231212	6.42	2090	-4.78	20240801	1900	4.74	20240102	5450	-63.49	20231201	1870	6.42	20231212	0.00	N	466910	100	9 억		47238	N	N	0	N	00	N
24	20241029	101421	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-10	5	-0.50	21709886	10900	3027.78	2000	2000	1986	2600	1400	2000	1991.73	0.52	0	-624	2012	2005	1998	1991	1984	2002	1988	9	600	100	1440	1	1	9100000	181	132.67	1.04	12	0.12	15.00	1912.00	5450	20231201	-63.49	1870	20231212	6.42	2090	-4.78	20240801	1900	4.74	20240102	5450	-63.49	20231201	1870	6.42	20231212	0.00	N	466910	100	9 억		47238	N	N	0	N	00	N
25	20241028	161401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	9	2	0.45	718610	360	0.74	2005	2005	1991	2585	1394	1991	1996.14	0.52	0	-67	2017	2003	1991	1977	1965	1998	1972	9	594	100	1430	5	1	9100000	182	133.33	1.05	12	0.00	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		47310	N	N	0	N	00	N
26	20241028	151420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	9	2	0.45	718610	360	0.74	2005	2005	1991	2585	1394	1991	1996.14	0.52	0	-67	2017	2003	1991	1977	1965	1998	1972	9	594	100	1430	5	1	9100000	182	133.33	1.05	12	0.00	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		47310	N	N	0	N	00	N
27	20241028	141422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	9	2	0.45	618610	310	0.64	2005	2005	1991	2585	1394	1991	1995.52	0.52	0	-67	2017	2003	1991	1977	1965	1998	1972	9	594	100	1430	5	1	9100000	182	133.33	1.05	12	0.00	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		47310	N	N	0	N	00	N
28	20241028	131415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	9	2	0.45	618610	310	0.64	2005	2005	1991	2585	1394	1991	1995.52	0.52	0	-67	2017	2003	1991	1977	1965	1998	1972	9	594	100	1430	5	1	9100000	182	133.33	1.05	12	0.00	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		47310	N	N	0	N	00	N
29	20241028	121415	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	0	3	0.00	608610	305	0.63	2005	2005	1991	2585	1394	1991	1995.44	0.52	0	-67	2017	2003	1991	1977	1965	1998	1972	9	594	100	1430	1	1	9100000	181	132.73	1.04	12	0.00	15.00	1912.00	5450	20231201	-63.47	1870	20231212	6.47	2090	-4.74	20240801	1900	4.79	20240102	5450	-63.47	20231201	1870	6.47	20231212	0.00	N	466910	100	9 억		47310	N	N	0	N	00	N
30	20241028	111151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	9	2	0.45	75990	38	0.08	2005	2005	1999	2585	1394	1991	1999.74	0.52	0	-10	2017	2003	1991	1977	1965	1998	1972	9	594	100	1430	5	1	9100000	182	133.33	1.05	12	0.00	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		47310	N	N	0	N	00	N
31	20241028	101401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	9	2	0.45	73990	37	0.08	2005	2005	1999	2585	1394	1991	1999.73	0.52	0	-10	2017	2003	1991	1977	1965	1998	1972	9	594	100	1430	5	1	9100000	182	133.33	1.05	12	0.00	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		47310	N	N	0	N	00	N
32	20241028	091411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	14	2	0.70	2005	1	0.00	2005	2005	2005	2585	1394	1991	2005.00	0.52	0	0	2017	2003	1991	1977	1965	1998	1972	9	594	100	1430	5	1	9100000	182	133.67	1.05	12	0.00	15.00	1912.00	5450	20231201	-63.21	1870	20231212	7.22	2090	-4.07	20240801	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		47310	N	N	0	N	00	N
33	20241025	161412	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	-9	5	-0.45	97014755	48733	476.51	2005	2005	1979	2600	1400	2000	1990.74	0.44	0	13634	2003	2001	1998	1996	1993	2002	1997	9	600	100	1440	1	1	9100000	181	132.73	1.04	12	0.54	15.00	1912.00	5450	20231201	-63.47	1870	20231212	6.47	2090	-4.74	20240801	1900	4.79	20240102	5450	-63.47	20231201	1870	6.47	20231212	0.00	N	466910	100	9 억		40182	N	N	0	N	00	N
34	20241025	151418	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-8	5	-0.40	96075003	48261	471.90	2005	2005	1979	2600	1400	2000	1990.74	0.44	0	14106	2003	2001	1998	1996	1993	2002	1997	9	600	100	1440	1	1	9100000	181	132.80	1.04	12	0.53	15.00	1912.00	5450	20231201	-63.45	1870	20231212	6.52	2090	-4.69	20240801	1900	4.84	20240102	5450	-63.45	20231201	1870	6.52	20231212	0.00	N	466910	100	9 억		40182	N	N	0	N	00	N
35	20241025	141413	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-2	5	-0.10	91575417	46001	449.80	2005	2005	1979	2600	1400	2000	1990.73	0.44	0	14151	2003	2001	1998	1996	1993	2002	1997	9	600	100	1440	1	1	9100000	182	133.20	1.04	12	0.51	15.00	1912.00	5450	20231201	-63.34	1870	20231212	6.84	2090	-4.40	20240801	1900	5.16	20240102	5450	-63.34	20231201	1870	6.84	20231212	0.00	N	466910	100	9 억		40182	N	N	0	N	00	N
36	20241025	131414	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-2	5	-0.10	91455537	45941	449.21	2005	2005	1979	2600	1400	2000	1990.72	0.44	0	14151	2003	2001	1998	1996	1993	2002	1997	9	600	100	1440	1	1	9100000	182	133.20	1.04	12	0.50	15.00	1912.00	5450	20231201	-63.34	1870	20231212	6.84	2090	-4.40	20240801	1900	5.16	20240102	5450	-63.34	20231201	1870	6.84	20231212	0.00	N	466910	100	9 억		40182	N	N	0	N	00	N
37	20241025	121418	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	91445547	45936	449.16	2005	2005	1979	2600	1400	2000	1990.72	0.44	0	14151	2003	2001	1998	1996	1993	2002	1997	9	600	100	1440	1	1	9100000	182	133.27	1.05	12	0.50	15.00	1912.00	5450	20231201	-63.32	1870	20231212	6.90	2090	-4.35	20240801	1900	5.21	20240102	5450	-63.32	20231201	1870	6.90	20231212	0.00	N	466910	100	9 억		40182	N	N	0	N	00	N
38	20241025	111412	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-10	5	-0.50	91437551	45932	449.12	2005	2005	1979	2600	1400	2000	1990.72	0.44	0	14151	2003	2001	1998	1996	1993	2002	1997	9	600	100	1440	1	1	9100000	181	132.67	1.04	12	0.50	15.00	1912.00	5450	20231201	-63.49	1870	20231212	6.42	2090	-4.78	20240801	1900	4.74	20240102	5450	-63.49	20231201	1870	6.42	20231212	0.00	N	466910	100	9 억		40182	N	N	0	N	00	N
39	20241025	101412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	446010	223	2.18	2005	2005	2000	2600	1400	2000	2000.04	0.44	0	0	2003	2001	1998	1996	1993	2002	1997	9	600	100	1440	5	1	9100000	182	133.33	1.05	12	0.00	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		40182	N	N	0	N	00	N
40	20241025	091415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	2005	1	0.01	2005	2005	2005	2600	1400	2000	2005.00	0.44	0	0	2003	2001	1998	1996	1993	2002	1997	9	600	100	1440	5	1	9100000	182	133.67	1.05	12	0.00	15.00	1912.00	5450	20231201	-63.21	1870	20231212	7.22	2090	-4.07	20240801	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		40182	N	N	0	N	00	N
41	20241024	161345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	20421645	10227	83.64	2000	2000	1995	2595	1400	1999	1996.84	0.44	0	232	2003	2000	1997	1994	1991	1999	1993	9	596	100	1430	5	1	9100000	182	133.33	1.05	12	0.11	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		39955	N	N	0	N	00	N
42	20241024	151359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	20421645	10227	83.64	2000	2000	1995	2595	1400	1999	1996.84	0.44	0	232	2003	2000	1997	1994	1991	1999	1993	9	596	100	1430	5	1	9100000	182	133.33	1.05	12	0.11	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		39955	N	N	0	N	00	N
43	20241024	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	19809999	9921	81.13	2000	2000	1995	2595	1400	1999	1996.77	0.44	0	5	2003	2000	1997	1994	1991	1999	1993	9	596	100	1430	5	1	9100000	182	133.33	1.05	12	0.11	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		39955	N	N	0	N	00	N
44	20241024	131356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	19809999	9921	81.13	2000	2000	1995	2595	1400	1999	1996.77	0.44	0	5	2003	2000	1997	1994	1991	1999	1993	9	596	100	1430	5	1	9100000	182	133.33	1.05	12	0.11	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		39955	N	N	0	N	00	N
45	20241024	121349	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-4	5	-0.20	19799999	9916	81.09	2000	2000	1995	2595	1400	1999	1996.77	0.44	0	5	2003	2000	1997	1994	1991	1999	1993	9	596	100	1430	1	1	9100000	182	133.00	1.04	12	0.11	15.00	1912.00	5450	20231201	-63.39	1870	20231212	6.68	2090	-4.55	20240801	1900	5.00	20240102	5450	-63.39	20231201	1870	6.68	20231212	0.00	N	466910	100	9 억		39955	N	N	0	N	00	N
46	20241024	111350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-4	5	-0.20	19311224	9671	79.09	2000	2000	1995	2595	1400	1999	1996.82	0.44	0	5	2003	2000	1997	1994	1991	1999	1993	9	596	100	1430	1	1	9100000	182	133.00	1.04	12	0.11	15.00	1912.00	5450	20231201	-63.39	1870	20231212	6.68	2090	-4.55	20240801	1900	5.00	20240102	5450	-63.39	20231201	1870	6.68	20231212	0.00	N	466910	100	9 억		39955	N	N	0	N	00	N
47	20241024	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	9767114	4887	39.97	2000	2000	1995	2595	1400	1999	1998.59	0.44	0	5	2003	2000	1997	1994	1991	1999	1993	9	596	100	1430	1	1	9100000	182	133.27	1.05	12	0.05	15.00	1912.00	5450	20231201	-63.32	1870	20231212	6.90	2090	-4.35	20240801	1900	5.21	20240102	5450	-63.32	20231201	1870	6.90	20231212	0.00	N	466910	100	9 억		39955	N	N	0	N	00	N
48	20241024	091508	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	2000	1	0.01	2000	2000	2000	2595	1400	1999	2000.00	0.44	0	0	2003	2000	1997	1994	1991	1999	1993	9	596	100	1430	5	1	9100000	182	133.33	1.05	12	0.00	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		39955	N	N	0	N	00	N
49	20241023	161354	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	24394444	12228	56.11	2000	2000	1994	2600	1400	2000	1994.97	0.44	0	-9390	2004	2001	1997	1994	1990	2003	1996	9	600	100	1440	1	1	9100000	182	133.27	1.05	12	0.13	15.00	1912.00	5450	20231201	-63.32	1870	20231212	6.90	2090	-4.35	20240801	1900	5.21	20240102	5450	-63.32	20231201	1870	6.90	20231212	0.00	N	466910	100	9 억		39920	N	N	0	N	00	N
50	20241023	151424	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	24392445	12227	56.11	2000	2000	1994	2600	1400	2000	1994.97	0.44	0	-9390	2004	2001	1997	1994	1990	2003	1996	9	600	100	1440	1	1	9100000	182	133.27	1.05	12	0.13	15.00	1912.00	5450	20231201	-63.32	1870	20231212	6.90	2090	-4.35	20240801	1900	5.21	20240102	5450	-63.32	20231201	1870	6.90	20231212	0.00	N	466910	100	9 억		39920	N	N	0	N	00	N
51	20241023	141426	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-6	5	-0.30	7668331	3844	17.64	2000	2000	1994	2600	1400	2000	1994.88	0.44	0	-2272	2004	2001	1997	1994	1990	2003	1996	9	600	100	1440	1	1	9100000	181	132.93	1.04	12	0.04	15.00	1912.00	5450	20231201	-63.41	1870	20231212	6.63	2090	-4.59	20240801	1900	4.95	20240102	5450	-63.41	20231201	1870	6.63	20231212	0.00	N	466910	100	9 억		39920	N	N	0	N	00	N
52	20241023	131405	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-5	5	-0.25	4748174	2380	10.92	2000	2000	1994	2600	1400	2000	1995.03	0.44	0	-1795	2004	2001	1997	1994	1990	2003	1996	9	600	100	1440	1	1	9100000	182	133.00	1.04	12	0.03	15.00	1912.00	5450	20231201	-63.39	1870	20231212	6.68	2090	-4.55	20240801	1900	5.00	20240102	5450	-63.39	20231201	1870	6.68	20231212	0.00	N	466910	100	9 억		39920	N	N	0	N	00	N
53	20241023	121401	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-6	5	-0.30	1330739	667	3.06	2000	2000	1994	2600	1400	2000	1995.11	0.44	0	-82	2004	2001	1997	1994	1990	2003	1996	9	600	100	1440	1	1	9100000	181	132.93	1.04	12	0.01	15.00	1912.00	5450	20231201	-63.41	1870	20231212	6.63	2090	-4.59	20240801	1900	4.95	20240102	5450	-63.41	20231201	1870	6.63	20231212	0.00	N	466910	100	9 억		39920	N	N	0	N	00	N
54	20241023	111354	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-5	5	-0.25	1043495	523	2.40	2000	2000	1995	2600	1400	2000	1995.21	0.44	0	-10	2004	2001	1997	1994	1990	2003	1996	9	600	100	1440	1	1	9100000	182	133.00	1.04	12	0.01	15.00	1912.00	5450	20231201	-63.39	1870	20231212	6.68	2090	-4.55	20240801	1900	5.00	20240102	5450	-63.39	20231201	1870	6.68	20231212	0.00	N	466910	100	9 억		39920	N	N	0	N	00	N
55	20241023	101359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	913795	458	2.10	2000	2000	1995	2600	1400	2000	1995.19	0.44	0	40	2004	2001	1997	1994	1990	2003	1996	9	600	100	1440	5	1	9100000	182	133.33	1.05	12	0.01	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		39920	N	N	0	N	00	N
56	20241023	091359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	21995	11	0.05	2000	2000	1999	2600	1400	2000	1999.55	0.44	0	0	2004	2001	1997	1994	1990	2003	1996	9	600	100	1440	5	1	9100000	182	133.33	1.05	12	0.00	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		39920	N	N	0	N	00	N
57	20241022	161342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	5	2	0.25	43454795	21792	567.06	1995	2000	1993	2590	1397	1995	1994.07	0.44	0	-19042	2002	1998	1996	1992	1990	1997	1991	9	595	100	1430	5	1	9100000	182	133.33	1.05	12	0.24	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		39946	N	N	0	N	00	N
58	20241022	151402	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-2	5	-0.10	43444795	21787	566.93	1995	1999	1993	2590	1397	1995	1994.07	0.44	0	-19042	2002	1998	1996	1992	1990	1997	1991	9	595	100	1430	1	1	9100000	181	132.87	1.04	12	0.24	15.00	1912.00	5450	20231201	-63.43	1870	20231212	6.58	2090	-4.64	20240801	1900	4.89	20240102	5450	-63.43	20231201	1870	6.58	20231212	0.00	N	466910	100	9 억		39946	N	N	0	N	00	N
59	20241022	141401	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-1	5	-0.05	37396194	18753	487.98	1995	1999	1993	2590	1397	1995	1994.14	0.44	0	-16442	2002	1998	1996	1992	1990	1997	1991	9	595	100	1430	1	1	9100000	181	132.93	1.04	12	0.21	15.00	1912.00	5450	20231201	-63.41	1870	20231212	6.63	2090	-4.59	20240801	1900	4.95	20240102	5450	-63.41	20231201	1870	6.63	20231212	0.00	N	466910	100	9 억		39946	N	N	0	N	00	N
60	20241022	131400	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	30616005	15353	399.51	1995	1999	1993	2590	1397	1995	1994.14	0.44	0	-13042	2002	1998	1996	1992	1990	1997	1991	9	595	100	1430	1	1	9100000	182	133.00	1.04	12	0.17	15.00	1912.00	5450	20231201	-63.39	1870	20231212	6.68	2090	-4.55	20240801	1900	5.00	20240102	5450	-63.39	20231201	1870	6.68	20231212	0.00	N	466910	100	9 억		39946	N	N	0	N	00	N
61	20241022	121356	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	23966670	12020	312.78	1995	1999	1993	2590	1397	1995	1993.90	0.44	0	-9709	2002	1998	1996	1992	1990	1997	1991	9	595	100	1430	1	1	9100000	182	133.00	1.04	12	0.13	15.00	1912.00	5450	20231201	-63.39	1870	20231212	6.68	2090	-4.55	20240801	1900	5.00	20240102	5450	-63.39	20231201	1870	6.68	20231212	0.00	N	466910	100	9 억		39946	N	N	0	N	00	N
62	20241022	111351	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-2	5	-0.10	16853472	8453	219.96	1995	1999	1993	2590	1397	1995	1993.79	0.44	0	-6242	2002	1998	1996	1992	1990	1997	1991	9	595	100	1430	1	1	9100000	181	132.87	1.04	12	0.09	15.00	1912.00	5450	20231201	-63.43	1870	20231212	6.58	2090	-4.64	20240801	1900	4.89	20240102	5450	-63.43	20231201	1870	6.58	20231212	0.00	N	466910	100	9 억		39946	N	N	0	N	00	N
63	20241022	101353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-2	5	-0.10	10071020	5050	131.41	1995	1999	1993	2590	1397	1995	1994.26	0.44	0	-2909	2002	1998	1996	1992	1990	1997	1991	9	595	100	1430	1	1	9100000	181	132.87	1.04	12	0.06	15.00	1912.00	5450	20231201	-63.43	1870	20231212	6.58	2090	-4.64	20240801	1900	4.89	20240102	5450	-63.43	20231201	1870	6.58	20231212	0.00	N	466910	100	9 억		39946	N	N	0	N	00	N
64	20241022	091353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	3058335	1533	39.89	1995	1995	1995	2590	1397	1995	1995.00	0.44	0	-421	2002	1998	1996	1992	1990	1997	1991	9	595	100	1430	1	1	9100000	182	133.00	1.04	12	0.02	15.00	1912.00	5450	20231201	-63.39	1870	20231212	6.68	2090	-4.55	20240801	1900	5.00	20240102	5450	-63.39	20231201	1870	6.68	20231212	0.00	N	466910	100	9 억		39946	N	N	0	N	00	N
65	20241021	161336	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-5	5	-0.25	7670530	3843	141.97	2000	2000	1994	2600	1400	2000	1995.97	0.44	0	-15	2004	2001	1997	1994	1990	2003	1996	9	600	100	1440	1	1	9100000	182	133.00	1.04	12	0.04	15.00	1912.00	5450	20231201	-63.39	1870	20231212	6.68	2090	-4.55	20240801	1900	5.00	20240102	5450	-63.39	20231201	1870	6.68	20231212	0.00	N	466910	100	9 억		39987	N	N	0	N	00	N
66	20241021	151347	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-5	5	-0.25	7670530	3843	141.97	2000	2000	1994	2600	1400	2000	1995.97	0.44	0	-15	2004	2001	1997	1994	1990	2003	1996	9	600	100	1440	1	1	9100000	182	133.00	1.04	12	0.04	15.00	1912.00	5450	20231201	-63.39	1870	20231212	6.68	2090	-4.55	20240801	1900	5.00	20240102	5450	-63.39	20231201	1870	6.68	20231212	0.00	N	466910	100	9 억		39987	N	N	0	N	00	N
67	20241021	141349	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-4	5	-0.20	4706733	2358	87.11	2000	2000	1994	2600	1400	2000	1996.07	0.44	0	-15	2004	2001	1997	1994	1990	2003	1996	9	600	100	1440	1	1	9100000	182	133.07	1.04	12	0.03	15.00	1912.00	5450	20231201	-63.38	1870	20231212	6.74	2090	-4.50	20240801	1900	5.05	20240102	5450	-63.38	20231201	1870	6.74	20231212	0.00	N	466910	100	9 억		39987	N	N	0	N	00	N
68	20241021	131346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-4	5	-0.20	4459222	2234	82.53	2000	2000	1994	2600	1400	2000	1996.07	0.44	0	-15	2004	2001	1997	1994	1990	2003	1996	9	600	100	1440	1	1	9100000	182	133.07	1.04	12	0.02	15.00	1912.00	5450	20231201	-63.38	1870	20231212	6.74	2090	-4.50	20240801	1900	5.05	20240102	5450	-63.38	20231201	1870	6.74	20231212	0.00	N	466910	100	9 억		39987	N	N	0	N	00	N
69	20241021	121344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-4	5	-0.20	3329482	1668	61.62	2000	2000	1994	2600	1400	2000	1996.09	0.44	0	-15	2004	2001	1997	1994	1990	2003	1996	9	600	100	1440	1	1	9100000	182	133.07	1.04	12	0.02	15.00	1912.00	5450	20231201	-63.38	1870	20231212	6.74	2090	-4.50	20240801	1900	5.05	20240102	5450	-63.38	20231201	1870	6.74	20231212	0.00	N	466910	100	9 억		39987	N	N	0	N	00	N
70	20241021	111337	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-4	5	-0.20	2341297	1173	43.33	2000	2000	1994	2600	1400	2000	1995.99	0.44	0	-15	2004	2001	1997	1994	1990	2003	1996	9	600	100	1440	1	1	9100000	182	133.07	1.04	12	0.01	15.00	1912.00	5450	20231201	-63.38	1870	20231212	6.74	2090	-4.50	20240801	1900	5.05	20240102	5450	-63.38	20231201	1870	6.74	20231212	0.00	N	466910	100	9 억		39987	N	N	0	N	00	N
71	20241021	101344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	1596789	800	29.55	2000	2000	1994	2600	1400	2000	1995.99	0.44	0	-15	2004	2001	1997	1994	1990	2003	1996	9	600	100	1440	5	1	9100000	182	133.33	1.05	12	0.01	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		39987	N	N	0	N	00	N
72	20241021	091341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	323995	162	5.98	2000	2000	1999	2600	1400	2000	1999.97	0.44	0	-15	2004	2001	1997	1994	1990	2003	1996	9	600	100	1440	5	1	9100000	182	133.33	1.05	12	0.00	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		39987	N	N	0	N	00	N
73	20241018	161338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	5	2	0.25	5404318	2707	38.81	1999	2000	1993	2590	1397	1995	1996.42	0.44	0	-537	2010	2002	1997	1989	1984	2000	1987	9	595	100	1430	5	1	9100000	182	133.33	1.05	12	0.03	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		40032	N	N	0	N	00	N
74	20241018	151415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	5	2	0.25	5364318	2687	38.52	1999	2000	1993	2590	1397	1995	1996.40	0.44	0	-537	2010	2002	1997	1989	1984	2000	1987	9	595	100	1430	5	1	9100000	182	133.33	1.05	12	0.03	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		40032	N	N	0	N	00	N
75	20241018	141415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	5	2	0.25	5364318	2687	38.52	1999	2000	1993	2590	1397	1995	1996.40	0.44	0	-537	2010	2002	1997	1989	1984	2000	1987	9	595	100	1430	5	1	9100000	182	133.33	1.05	12	0.03	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		40032	N	N	0	N	00	N
76	20241018	131357	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	2	2	0.10	2018795	1011	14.49	1999	2000	1993	2590	1397	1995	1996.83	0.44	0	-537	2010	2002	1997	1989	1984	2000	1987	9	595	100	1430	1	1	9100000	182	133.13	1.04	12	0.01	15.00	1912.00	5450	20231201	-63.36	1870	20231212	6.79	2090	-4.45	20240801	1900	5.11	20240102	5450	-63.36	20231201	1870	6.79	20231212	0.00	N	466910	100	9 억		40032	N	N	0	N	00	N
77	20241018	121411	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	2	2	0.10	1471617	737	10.57	1999	2000	1993	2590	1397	1995	1996.77	0.44	0	-313	2010	2002	1997	1989	1984	2000	1987	9	595	100	1430	1	1	9100000	182	133.13	1.04	12	0.01	15.00	1912.00	5450	20231201	-63.36	1870	20231212	6.79	2090	-4.45	20240801	1900	5.11	20240102	5450	-63.36	20231201	1870	6.79	20231212	0.00	N	466910	100	9 억		40032	N	N	0	N	00	N
78	20241018	111404	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	3	2	0.15	620885	311	4.46	1999	2000	1993	2590	1397	1995	1996.41	0.44	0	-40	2010	2002	1997	1989	1984	2000	1987	9	595	100	1430	1	1	9100000	182	133.20	1.04	12	0.00	15.00	1912.00	5450	20231201	-63.34	1870	20231212	6.84	2090	-4.40	20240801	1900	5.16	20240102	5450	-63.34	20231201	1870	6.84	20231212	0.00	N	466910	100	9 억		40032	N	N	0	N	00	N
79	20241018	101350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	1	2	0.05	391115	196	2.81	1999	2000	1993	2590	1397	1995	1995.48	0.44	0	-40	2010	2002	1997	1989	1984	2000	1987	9	595	100	1430	1	1	9100000	182	133.07	1.04	12	0.00	15.00	1912.00	5450	20231201	-63.38	1870	20231212	6.74	2090	-4.50	20240801	1900	5.05	20240102	5450	-63.38	20231201	1870	6.74	20231212	0.00	N	466910	100	9 억		40032	N	N	0	N	00	N
80	20241018	091348	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-2	5	-0.10	89715	45	0.65	1999	1999	1993	2590	1397	1995	1993.67	0.44	0	-40	2010	2002	1997	1989	1984	2000	1987	9	595	100	1430	1	1	9100000	181	132.87	1.04	12	0.00	15.00	1912.00	5450	20231201	-63.43	1870	20231212	6.58	2090	-4.64	20240801	1900	4.89	20240102	5450	-63.43	20231201	1870	6.58	20231212	0.00	N	466910	100	9 억		40032	N	N	0	N	00	N
81	20241017	161342	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-10	5	-0.50	13945534	6975	136.23	2005	2005	1992	2605	1405	2005	1999.36	0.44	0	284	2009	2007	2003	2001	1997	2008	2002	9	600	100	1440	1	1	9100000	182	133.00	1.04	12	0.08	15.00	1912.00	5450	20231201	-63.39	1870	20231212	6.68	2090	-4.55	20240801	1900	5.00	20240102	5450	-63.39	20231201	1870	6.68	20231212	0.00	N	466910	100	9 억		40039	N	N	0	N	00	N
82	20241017	151348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	13546484	6775	132.32	2005	2005	1992	2605	1405	2005	1999.48	0.44	0	284	2009	2007	2003	2001	1997	2008	2002	9	600	100	1440	5	1	9100000	182	133.33	1.05	12	0.07	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		40039	N	N	0	N	00	N
83	20241017	141354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	8478484	4241	82.83	2005	2005	1992	2605	1405	2005	1999.17	0.44	0	284	2009	2007	2003	2001	1997	2008	2002	9	600	100	1440	5	1	9100000	182	133.33	1.05	12	0.05	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		40039	N	N	0	N	00	N
84	20241017	131346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	8346484	4175	81.54	2005	2005	1992	2605	1405	2005	1999.16	0.44	0	284	2009	2007	2003	2001	1997	2008	2002	9	600	100	1440	5	1	9100000	182	133.67	1.05	12	0.05	15.00	1912.00	5450	20231201	-63.21	1870	20231212	7.22	2090	-4.07	20240801	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		40039	N	N	0	N	00	N
85	20241017	121353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	4205765	2100	41.02	2005	2005	2000	2605	1405	2005	2002.75	0.44	0	279	2009	2007	2003	2001	1997	2008	2002	9	600	100	1440	5	1	9100000	182	133.33	1.05	12	0.02	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		40039	N	N	0	N	00	N
86	20241017	111351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	2291715	1143	22.32	2005	2005	2005	2605	1405	2005	2005.00	0.44	0	-7	2009	2007	2003	2001	1997	2008	2002	9	600	100	1440	5	1	9100000	182	133.67	1.05	12	0.01	15.00	1912.00	5450	20231201	-63.21	1870	20231212	7.22	2090	-4.07	20240801	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		40039	N	N	0	N	00	N
87	20241017	101347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	2123295	1059	20.68	2005	2005	2005	2605	1405	2005	2005.00	0.44	0	-7	2009	2007	2003	2001	1997	2008	2002	9	600	100	1440	5	1	9100000	182	133.67	1.05	12	0.01	15.00	1912.00	5450	20231201	-63.21	1870	20231212	7.22	2090	-4.07	20240801	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		40039	N	N	0	N	00	N
88	20241017	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	102255	51	1.00	2005	2005	2005	2605	1405	2005	2005.00	0.44	0	-7	2009	2007	2003	2001	1997	2008	2002	9	600	100	1440	5	1	9100000	182	133.67	1.05	12	0.00	15.00	1912.00	5450	20231201	-63.21	1870	20231212	7.22	2090	-4.07	20240801	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		40039	N	N	0	N	00	N
89	20241016	161331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	10235532	5120	18.07	2000	2005	1999	2600	1400	2000	1999.13	0.44	0	-26	2002	2000	1998	1996	1994	2002	1998	9	600	100	1440	5	1	9100000	182	133.67	1.05	12	0.06	15.00	1912.00	5450	20231201	-63.21	1870	20231212	7.22	2090	-4.07	20240801	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		40070	N	N	0	N	00	N
90	20241016	151339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	10167482	5086	17.95	2000	2005	1999	2600	1400	2000	1999.11	0.44	0	-2	2002	2000	1998	1996	1994	2002	1998	9	600	100	1440	5	1	9100000	182	133.33	1.05	12	0.06	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		40070	N	N	0	N	00	N
91	20241016	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	9987482	4996	17.64	2000	2005	1999	2600	1400	2000	1999.10	0.44	0	-2	2002	2000	1998	1996	1994	2002	1998	9	600	100	1440	5	1	9100000	182	133.33	1.05	12	0.05	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		40070	N	N	0	N	00	N
92	20241016	131335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	9967482	4986	17.60	2000	2005	1999	2600	1400	2000	1999.09	0.44	0	-2	2002	2000	1998	1996	1994	2002	1998	9	600	100	1440	5	1	9100000	182	133.67	1.05	12	0.05	15.00	1912.00	5450	20231201	-63.21	1870	20231212	7.22	2090	-4.07	20240801	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		40070	N	N	0	N	00	N
93	20241016	121335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	9967482	4986	17.60	2000	2005	1999	2600	1400	2000	1999.09	0.44	0	-2	2002	2000	1998	1996	1994	2002	1998	9	600	100	1440	5	1	9100000	182	133.67	1.05	12	0.05	15.00	1912.00	5450	20231201	-63.21	1870	20231212	7.22	2090	-4.07	20240801	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		40070	N	N	0	N	00	N
94	20241016	111333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	18005	9	0.03	2000	2005	2000	2600	1400	2000	2000.56	0.44	0	-7	2002	2000	1998	1996	1994	2002	1998	9	600	100	1440	5	1	9100000	182	133.33	1.05	12	0.00	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		40070	N	N	0	N	00	N
95	20241016	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	18005	9	0.03	2000	2005	2000	2600	1400	2000	2000.56	0.44	0	-7	2002	2000	1998	1996	1994	2002	1998	9	600	100	1440	5	1	9100000	182	133.33	1.05	12	0.00	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		40070	N	N	0	N	00	N
96	20241016	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2600	1400	2000	0.00	0.44	0	0	2002	2000	1998	1996	1994	2002	1998	9	600	100	1440	5	1	9100000	182	133.33	1.05	12	0.00	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		40070	N	N	0	N	00	N
97	20241015	161326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	56580271	28329	1048.83	1998	2000	1996	2595	1400	1999	1997.26	0.44	0	-4	2001	2000	1999	1998	1997	2000	1998	9	596	100	1430	5	1	9100000	182	133.33	1.05	12	0.31	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		40074	N	N	0	N	00	N
98	20241015	151337	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-1	5	-0.05	50658626	25368	939.21	1998	1999	1996	2595	1400	1999	1996.95	0.44	0	8	2001	2000	1999	1998	1997	2000	1998	9	596	100	1430	1	1	9100000	182	133.20	1.04	12	0.28	15.00	1912.00	5450	20231201	-63.34	1870	20231212	6.84	2090	-4.40	20240801	1900	5.16	20240102	5450	-63.34	20231201	1870	6.84	20231212	0.00	N	466910	100	9 억		40074	N	N	0	N	00	N
99	20241015	141336	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-2	5	-0.10	47083971	23578	872.94	1998	1999	1996	2595	1400	1999	1996.95	0.44	0	8	2001	2000	1999	1998	1997	2000	1998	9	596	100	1430	1	1	9100000	182	133.13	1.04	12	0.26	15.00	1912.00	5450	20231201	-63.36	1870	20231212	6.79	2090	-4.45	20240801	1900	5.11	20240102	5450	-63.36	20231201	1870	6.79	20231212	0.00	N	466910	100	9 억		40074	N	N	0	N	00	N
100	20241015	131334	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-2	5	-0.10	42690571	21378	791.48	1998	1999	1996	2595	1400	1999	1996.94	0.44	0	8	2001	2000	1999	1998	1997	2000	1998	9	596	100	1430	1	1	9100000	182	133.13	1.04	12	0.23	15.00	1912.00	5450	20231201	-63.36	1870	20231212	6.79	2090	-4.45	20240801	1900	5.11	20240102	5450	-63.36	20231201	1870	6.79	20231212	0.00	N	466910	100	9 억		40074	N	N	0	N	00	N
101	20241015	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-3	5	-0.15	34058959	17056	631.47	1998	1999	1996	2595	1400	1999	1996.89	0.44	0	8	2001	2000	1999	1998	1997	2000	1998	9	596	100	1430	1	1	9100000	182	133.07	1.04	12	0.19	15.00	1912.00	5450	20231201	-63.38	1870	20231212	6.74	2090	-4.50	20240801	1900	5.05	20240102	5450	-63.38	20231201	1870	6.74	20231212	0.00	N	466910	100	9 억		40074	N	N	0	N	00	N
102	20241015	111340	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-2	5	-0.10	29665650	14856	550.02	1998	1999	1996	2595	1400	1999	1996.88	0.44	0	-4	2001	2000	1999	1998	1997	2000	1998	9	596	100	1430	1	1	9100000	182	133.13	1.04	12	0.16	15.00	1912.00	5450	20231201	-63.36	1870	20231212	6.79	2090	-4.45	20240801	1900	5.11	20240102	5450	-63.36	20231201	1870	6.79	20231212	0.00	N	466910	100	9 억		40074	N	N	0	N	00	N
103	20241015	101337	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-2	5	-0.10	8001831	4006	148.32	1998	1999	1996	2595	1400	1999	1997.46	0.44	0	-4	2001	2000	1999	1998	1997	2000	1998	9	596	100	1430	1	1	9100000	182	133.13	1.04	12	0.04	15.00	1912.00	5450	20231201	-63.36	1870	20231212	6.79	2090	-4.45	20240801	1900	5.11	20240102	5450	-63.36	20231201	1870	6.79	20231212	0.00	N	466910	100	9 억		40074	N	N	0	N	00	N
104	20241015	091333	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-1	5	-0.05	2975027	1489	55.13	1998	1999	1998	2595	1400	1999	1998.00	0.44	0	-4	2001	2000	1999	1998	1997	2000	1998	9	596	100	1430	1	1	9100000	182	133.20	1.04	12	0.02	15.00	1912.00	5450	20231201	-63.34	1870	20231212	6.84	2090	-4.40	20240801	1900	5.16	20240102	5450	-63.34	20231201	1870	6.84	20231212	0.00	N	466910	100	9 억		40074	N	N	0	N	00	N
105	20241014	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	5397782	2701	12.32	1998	2000	1998	2595	1399	1998	1998.44	0.44	0	71	2008	2003	2000	1995	1992	2005	1997	9	597	100	1430	1	1	9100000	182	133.27	1.05	12	0.03	15.00	1912.00	5450	20231201	-63.32	1870	20231212	6.90	2090	-4.35	20240801	1900	5.21	20240102	5450	-63.32	20231201	1870	6.90	20231212	0.00	N	466910	100	9 억		40082	N	N	0	N	00	N
106	20241014	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	5283838	2644	12.06	1998	2000	1998	2595	1399	1998	1998.43	0.44	0	127	2008	2003	2000	1995	1992	2005	1997	9	597	100	1430	1	1	9100000	182	133.20	1.04	12	0.03	15.00	1912.00	5450	20231201	-63.34	1870	20231212	6.84	2090	-4.40	20240801	1900	5.16	20240102	5450	-63.34	20231201	1870	6.84	20231212	0.00	N	466910	100	9 억		40082	N	N	0	N	00	N
107	20241014	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	5283838	2644	12.06	1998	2000	1998	2595	1399	1998	1998.43	0.44	0	127	2008	2003	2000	1995	1992	2005	1997	9	597	100	1430	1	1	9100000	182	133.20	1.04	12	0.03	15.00	1912.00	5450	20231201	-63.34	1870	20231212	6.84	2090	-4.40	20240801	1900	5.16	20240102	5450	-63.34	20231201	1870	6.84	20231212	0.00	N	466910	100	9 억		40082	N	N	0	N	00	N
108	20241014	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	5283838	2644	12.06	1998	2000	1998	2595	1399	1998	1998.43	0.44	0	127	2008	2003	2000	1995	1992	2005	1997	9	597	100	1430	1	1	9100000	182	133.20	1.04	12	0.03	15.00	1912.00	5450	20231201	-63.34	1870	20231212	6.84	2090	-4.40	20240801	1900	5.16	20240102	5450	-63.34	20231201	1870	6.84	20231212	0.00	N	466910	100	9 억		40082	N	N	0	N	00	N
109	20241014	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	3282840	1643	7.49	1998	2000	1998	2595	1399	1998	1998.08	0.44	0	127	2008	2003	2000	1995	1992	2005	1997	9	597	100	1430	1	1	9100000	182	133.20	1.04	12	0.02	15.00	1912.00	5450	20231201	-63.34	1870	20231212	6.84	2090	-4.40	20240801	1900	5.16	20240102	5450	-63.34	20231201	1870	6.84	20231212	0.00	N	466910	100	9 억		40082	N	N	0	N	00	N
110	20241014	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	1284840	643	2.93	1998	2000	1998	2595	1399	1998	1998.20	0.44	0	127	2008	2003	2000	1995	1992	2005	1997	9	597	100	1430	1	1	9100000	182	133.20	1.04	12	0.01	15.00	1912.00	5450	20231201	-63.34	1870	20231212	6.84	2090	-4.40	20240801	1900	5.16	20240102	5450	-63.34	20231201	1870	6.84	20231212	0.00	N	466910	100	9 억		40082	N	N	0	N	00	N
111	20241014	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	245880	123	0.56	1998	2000	1998	2595	1399	1998	1999.02	0.44	0	96	2008	2003	2000	1995	1992	2005	1997	9	597	100	1430	5	1	9100000	182	133.33	1.05	12	0.00	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		40082	N	N	0	N	00	N
112	20241014	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	125884	63	0.29	1998	2000	1998	2595	1399	1998	1998.16	0.44	0	38	2008	2003	2000	1995	1992	2005	1997	9	597	100	1430	5	1	9100000	182	133.33	1.05	12	0.00	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		40082	N	N	0	N	00	N
113	20241011	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	1	2	0.05	43862835	21927	55.62	1997	2005	1997	2595	1398	1997	2000.40	0.44	0	-11119	2007	2001	1999	1993	1991	2001	1993	9	598	100	1430	1	1	9100000	182	133.20	1.04	12	0.24	15.00	1912.00	5450	20231201	-63.34	1870	20231212	6.84	2090	-4.40	20240801	1900	5.16	20240102	5450	-63.34	20231201	1870	6.84	20231212	0.00	N	466910	100	9 억		40231	N	N	0	N	00	N
114	20241011	151301	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	1	2	0.05	43643055	21817	55.34	1997	2005	1997	2595	1398	1997	2000.42	0.44	0	-11009	2007	2001	1999	1993	1991	2001	1993	9	598	100	1430	1	1	9100000	182	133.20	1.04	12	0.24	15.00	1912.00	5450	20231201	-63.34	1870	20231212	6.84	2090	-4.40	20240801	1900	5.16	20240102	5450	-63.34	20231201	1870	6.84	20231212	0.00	N	466910	100	9 억		40231	N	N	0	N	00	N
115	20241011	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	39614189	19800	50.22	1997	2005	1997	2595	1398	1997	2000.72	0.44	0	-8992	2007	2001	1999	1993	1991	2001	1993	9	598	100	1430	1	1	9100000	182	133.13	1.04	12	0.22	15.00	1912.00	5450	20231201	-63.36	1870	20231212	6.79	2090	-4.45	20240801	1900	5.11	20240102	5450	-63.36	20231201	1870	6.79	20231212	0.00	N	466910	100	9 억		40231	N	N	0	N	00	N
116	20241011	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	1	2	0.05	34126035	17053	43.26	1997	2005	1997	2595	1398	1997	2001.17	0.44	0	-6327	2007	2001	1999	1993	1991	2001	1993	9	598	100	1430	1	1	9100000	182	133.20	1.04	12	0.19	15.00	1912.00	5450	20231201	-63.34	1870	20231212	6.84	2090	-4.40	20240801	1900	5.16	20240102	5450	-63.34	20231201	1870	6.84	20231212	0.00	N	466910	100	9 억		40231	N	N	0	N	00	N
117	20241011	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	1	2	0.05	27822093	13898	35.25	1997	2005	1997	2595	1398	1997	2001.88	0.44	0	-3732	2007	2001	1999	1993	1991	2001	1993	9	598	100	1430	1	1	9100000	182	133.20	1.04	12	0.15	15.00	1912.00	5450	20231201	-63.34	1870	20231212	6.84	2090	-4.40	20240801	1900	5.16	20240102	5450	-63.34	20231201	1870	6.84	20231212	0.00	N	466910	100	9 억		40231	N	N	0	N	00	N
118	20241011	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	2	2	0.10	15209148	7590	19.25	1997	2005	1997	2595	1398	1997	2003.84	0.44	0	-1095	2007	2001	1999	1993	1991	2001	1993	9	598	100	1430	1	1	9100000	182	133.27	1.05	12	0.08	15.00	1912.00	5450	20231201	-63.32	1870	20231212	6.90	2090	-4.35	20240801	1900	5.21	20240102	5450	-63.32	20231201	1870	6.90	20231212	0.00	N	466910	100	9 억		40231	N	N	0	N	00	N
119	20241011	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	3	2	0.15	12281856	6126	15.54	1997	2005	1997	2595	1398	1997	2004.87	0.44	0	23	2007	2001	1999	1993	1991	2001	1993	9	598	100	1430	5	1	9100000	182	133.33	1.05	12	0.07	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		40231	N	N	0	N	00	N
120	20241011	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	8	2	0.40	1774001	885	2.24	1997	2005	1997	2595	1398	1997	2004.52	0.44	0	24	2007	2001	1999	1993	1991	2001	1993	9	598	100	1430	5	1	9100000	182	133.67	1.05	12	0.01	15.00	1912.00	5450	20231201	-63.21	1870	20231212	7.22	2090	-4.07	20240801	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		40231	N	N	0	N	00	N
121	20241010	161331	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-2	5	-0.10	78767877	39423	104.07	2005	2005	1997	2595	1400	1999	1998.02	0.45	0	-308	2013	2005	2002	1994	1991	2004	1993	9	596	100	1430	1	1	9100000	182	133.13	1.04	12	0.43	15.00	1912.00	5450	20231201	-63.36	1870	20231212	6.79	2090	-4.45	20240801	1900	5.11	20240102	5450	-63.36	20231201	1870	6.79	20231212	0.00	N	466910	100	9 억		40839	N	N	0	N	00	N
122	20241010	151353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-2	5	-0.10	77825293	38951	102.82	2005	2005	1997	2595	1400	1999	1998.03	0.45	0	164	2013	2005	2002	1994	1991	2004	1993	9	596	100	1430	1	1	9100000	182	133.13	1.04	12	0.43	15.00	1912.00	5450	20231201	-63.36	1870	20231212	6.79	2090	-4.45	20240801	1900	5.11	20240102	5450	-63.36	20231201	1870	6.79	20231212	0.00	N	466910	100	9 억		40839	N	N	0	N	00	N
123	20241010	141346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	37299618	18663	49.27	2005	2005	1998	2595	1400	1999	1998.59	0.45	0	64	2013	2005	2002	1994	1991	2004	1993	9	596	100	1430	5	1	9100000	182	133.33	1.05	12	0.21	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		40839	N	N	0	N	00	N
124	20241010	131341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	6	2	0.30	34919618	17473	46.13	2005	2005	1998	2595	1400	1999	1998.49	0.45	0	64	2013	2005	2002	1994	1991	2004	1993	9	596	100	1430	5	1	9100000	182	133.67	1.05	12	0.19	15.00	1912.00	5450	20231201	-63.21	1870	20231212	7.22	2090	-4.07	20240801	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		40839	N	N	0	N	00	N
125	20241010	121342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	34909593	17468	46.11	2005	2005	1998	2595	1400	1999	1998.49	0.45	0	64	2013	2005	2002	1994	1991	2004	1993	9	596	100	1430	5	1	9100000	182	133.33	1.05	12	0.19	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		40839	N	N	0	N	00	N
126	20241010	111341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-1	5	-0.05	34903593	17465	46.10	2005	2005	1998	2595	1400	1999	1998.49	0.45	0	64	2013	2005	2002	1994	1991	2004	1993	9	596	100	1430	1	1	9100000	182	133.20	1.04	12	0.19	15.00	1912.00	5450	20231201	-63.34	1870	20231212	6.84	2090	-4.40	20240801	1900	5.16	20240102	5450	-63.34	20231201	1870	6.84	20231212	0.00	N	466910	100	9 억		40839	N	N	0	N	00	N
127	20241010	101338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	6	2	0.30	4457928	2230	5.89	2005	2005	1999	2595	1400	1999	1999.07	0.45	0	99	2013	2005	2002	1994	1991	2004	1993	9	596	100	1430	5	1	9100000	182	133.67	1.05	12	0.02	15.00	1912.00	5450	20231201	-63.21	1870	20231212	7.22	2090	-4.07	20240801	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		40839	N	N	0	N	00	N
128	20241010	091344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	813679	407	1.07	2005	2005	1999	2595	1400	1999	1999.21	0.45	0	99	2013	2005	2002	1994	1991	2004	1993	9	596	100	1430	1	1	9100000	182	133.27	1.05	12	0.00	15.00	1912.00	5450	20231201	-63.32	1870	20231212	6.90	2090	-4.35	20240801	1900	5.21	20240102	5450	-63.32	20231201	1870	6.90	20231212	0.00	N	466910	100	9 억		40839	N	N	0	N	00	N
129	20241008	161327	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	75876737	37881	1262.70	2000	2010	1999	2600	1400	2000	2003.03	0.44	0	990	2013	2006	2003	1996	1993	2005	1995	9	600	100	1440	1	1	9100000	182	133.27	1.05	12	0.42	15.00	1912.00	5450	20231201	-63.32	1870	20231212	6.90	2090	-4.35	20240801	1900	5.21	20240102	5450	-63.32	20231201	1870	6.90	20231212	0.00	N	466910	100	9 억		40322	N	N	0	N	00	N
130	20241008	151340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	74933209	37409	1246.97	2000	2010	1999	2600	1400	2000	2003.08	0.44	0	1462	2013	2006	2003	1996	1993	2005	1995	9	600	100	1440	5	1	9100000	182	133.33	1.05	12	0.41	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		40322	N	N	0	N	00	N
131	20241008	141335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	67139215	33512	1117.07	2000	2010	2000	2600	1400	2000	2003.44	0.44	0	1462	2013	2006	2003	1996	1993	2005	1995	9	600	100	1440	5	1	9100000	182	133.33	1.05	12	0.37	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		40322	N	N	0	N	00	N
132	20241008	131333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	67101215	33493	1116.43	2000	2010	2000	2600	1400	2000	2003.44	0.44	0	1462	2013	2006	2003	1996	1993	2005	1995	9	600	100	1440	5	1	9100000	182	133.33	1.05	12	0.37	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		40322	N	N	0	N	00	N
133	20241008	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	66895215	33390	1113.00	2000	2010	2000	2600	1400	2000	2003.45	0.44	0	1462	2013	2006	2003	1996	1993	2005	1995	9	600	100	1440	5	1	9100000	182	133.33	1.05	12	0.37	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		40322	N	N	0	N	00	N
134	20241008	111333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	56889215	28387	946.23	2000	2010	2000	2600	1400	2000	2004.06	0.44	0	1462	2013	2006	2003	1996	1993	2005	1995	9	600	100	1440	5	1	9100000	182	133.33	1.05	12	0.31	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		40322	N	N	0	N	00	N
135	20241008	101333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	5802365	2896	96.53	2000	2005	2000	2600	1400	2000	2003.58	0.44	0	350	2013	2006	2003	1996	1993	2005	1995	9	600	100	1440	5	1	9100000	182	133.67	1.05	12	0.03	15.00	1912.00	5450	20231201	-63.21	1870	20231212	7.22	2090	-4.07	20240801	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		40322	N	N	0	N	00	N
136	20241008	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	1646000	823	27.43	2000	2000	2000	2600	1400	2000	2000.00	0.44	0	350	2013	2006	2003	1996	1993	2005	1995	9	600	100	1440	5	1	9100000	182	133.33	1.05	12	0.01	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		40322	N	N	0	N	00	N
137	20241007	161354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	6017910	3000	7.32	2010	2010	2000	2605	1405	2005	2005.97	0.45	0	-848	2015	2010	2005	2000	1995	2007	1997	9	600	100	1440	5	1	9100000	182	133.33	1.05	12	0.03	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2090	-4.31	20240801	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		41197	N	N	0	N	00	N
138	20241007	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	5967910	2975	7.26	2010	2010	2000	2605	1405	2005	2006.02	0.45	0	-865	2015	2010	2005	2000	1995	2007	1997	9	600	100	1440	5	1	9100000	182	133.67	1.05	12	0.03	15.00	1912.00	5450	20231201	-63.21	1870	20231212	7.22	2090	-4.07	20240801	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		41197	N	N	0	N	00	N
139	20241007	141321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	3245120	1617	3.95	2010	2010	2000	2605	1405	2005	2006.88	0.45	0	-865	2015	2010	2005	2000	1995	2007	1997	9	600	100	1440	5	1	9100000	183	134.00	1.05	12	0.02	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2090	-3.83	20240801	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		41197	N	N	0	N	00	N
140	20241007	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	3225020	1607	3.92	2010	2010	2000	2605	1405	2005	2006.86	0.45	0	-865	2015	2010	2005	2000	1995	2007	1997	9	600	100	1440	5	1	9100000	183	134.00	1.05	12	0.02	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2090	-3.83	20240801	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		41197	N	N	0	N	00	N
141	20241007	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	3225020	1607	3.92	2010	2010	2000	2605	1405	2005	2006.86	0.45	0	-865	2015	2010	2005	2000	1995	2007	1997	9	600	100	1440	5	1	9100000	183	134.00	1.05	12	0.02	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2090	-3.83	20240801	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		41197	N	N	0	N	00	N
142	20241007	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	1786835	891	2.18	2010	2010	2005	2605	1405	2005	2005.43	0.45	0	-703	2015	2010	2005	2000	1995	2007	1997	9	600	100	1440	5	1	9100000	183	134.00	1.05	12	0.01	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2090	-3.83	20240801	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		41197	N	N	0	N	00	N
143	20241007	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	1766735	881	2.15	2010	2010	2005	2605	1405	2005	2005.37	0.45	0	-703	2015	2010	2005	2000	1995	2007	1997	9	600	100	1440	5	1	9100000	182	133.67	1.05	12	0.01	15.00	1912.00	5450	20231201	-63.21	1870	20231212	7.22	2090	-4.07	20240801	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		41197	N	N	0	N	00	N
144	20241007	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	1417570	707	1.73	2010	2010	2005	2605	1405	2005	2005.05	0.45	0	-701	2015	2010	2005	2000	1995	2007	1997	9	600	100	1440	5	1	9100000	182	133.67	1.05	12	0.01	15.00	1912.00	5450	20231201	-63.21	1870	20231212	7.22	2090	-4.07	20240801	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		41197	N	N	0	N	00	N
145	20241004	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	82003370	40965	112.32	2010	2010	2000	2610	1410	2010	2001.79	0.46	0	151	2016	2012	2006	2002	1996	2015	2005	9	600	100	1440	5	1	9100000	182	133.67	1.05	12	0.45	15.00	1912.00	5450	20231201	-63.21	1870	20231212	7.22	2090	-4.07	20240801	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		41546	N	N	0	N	00	N
146	20241004	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	80916660	40423	110.84	2010	2010	2000	2610	1410	2010	2001.75	0.46	0	628	2016	2012	2006	2002	1996	2015	2005	9	600	100	1440	5	1	9100000	183	134.00	1.05	12	0.44	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2090	-3.83	20240801	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		41546	N	N	0	N	00	N
147	20241004	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	75739745	37841	103.76	2010	2010	2000	2610	1410	2010	2001.53	0.46	0	7	2016	2012	2006	2002	1996	2015	2005	9	600	100	1440	5	1	9100000	182	133.67	1.05	12	0.42	15.00	1912.00	5450	20231201	-63.21	1870	20231212	7.22	2090	-4.07	20240801	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		41546	N	N	0	N	00	N
148	20241004	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	73633670	36788	100.87	2010	2010	2000	2610	1410	2010	2001.57	0.46	0	7	2016	2012	2006	2002	1996	2015	2005	9	600	100	1440	5	1	9100000	182	133.67	1.05	12	0.40	15.00	1912.00	5450	20231201	-63.21	1870	20231212	7.22	2090	-4.07	20240801	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		41546	N	N	0	N	00	N
149	20241004	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	9401430	4684	12.84	2010	2010	2000	2610	1410	2010	2007.14	0.46	0	-493	2016	2012	2006	2002	1996	2015	2005	9	600	100	1440	5	1	9100000	182	133.67	1.05	12	0.05	15.00	1912.00	5450	20231201	-63.21	1870	20231212	7.22	2090	-4.07	20240801	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		41546	N	N	0	N	00	N
150	20241004	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	3866740	1928	5.29	2010	2010	2005	2610	1410	2010	2005.57	0.46	0	-493	2016	2012	2006	2002	1996	2015	2005	9	600	100	1440	5	1	9100000	182	133.67	1.05	12	0.02	15.00	1912.00	5450	20231201	-63.21	1870	20231212	7.22	2090	-4.07	20240801	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		41546	N	N	0	N	00	N
151	20241004	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	486310	242	0.66	2010	2010	2005	2610	1410	2010	2009.55	0.46	0	-1	2016	2012	2006	2002	1996	2015	2005	9	600	100	1440	5	1	9100000	182	133.67	1.05	12	0.00	15.00	1912.00	5450	20231201	-63.21	1870	20231212	7.22	2090	-4.07	20240801	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		41546	N	N	0	N	00	N
152	20241004	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	14070	7	0.02	2010	2010	2010	2610	1410	2010	2010.00	0.46	0	-1	2016	2012	2006	2002	1996	2015	2005	9	600	100	1440	5	1	9100000	183	134.00	1.05	12	0.00	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2090	-3.83	20240801	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		41546	N	N	0	N	00	N
153	20241002	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	72949890	36471	43.49	2010	2010	2000	2610	1410	2010	2000.22	0.46	0	546	2030	2020	2010	2000	1990	2015	1995	9	600	100	1440	5	1	9100000	183	134.00	1.05	12	0.40	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2090	-3.83	20240801	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		41500	N	N	0	N	00	N
154	20241002	151200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	72933810	36463	43.48	2010	2010	2000	2610	1410	2010	2000.21	0.46	0	546	2030	2020	2010	2000	1990	2015	1995	9	600	100	1440	5	1	9100000	182	133.67	1.05	12	0.40	15.00	1912.00	5450	20231201	-63.21	1870	20231212	7.22	2090	-4.07	20240801	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		41500	N	N	0	N	00	N
155	20241002	141202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	72378400	36186	43.15	2010	2010	2000	2610	1410	2010	2000.18	0.46	0	546	2030	2020	2010	2000	1990	2015	1995	9	600	100	1440	5	1	9100000	182	133.67	1.05	12	0.40	15.00	1912.00	5450	20231201	-63.21	1870	20231212	7.22	2090	-4.07	20240801	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		41500	N	N	0	N	00	N
156	20241002	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	71341815	35669	42.54	2010	2010	2000	2610	1410	2010	2000.11	0.46	0	546	2030	2020	2010	2000	1990	2015	1995	9	600	100	1440	5	1	9100000	183	134.00	1.05	12	0.39	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2090	-3.83	20240801	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		41500	N	N	0	N	00	N
157	20241002	121149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	71331765	35664	42.53	2010	2010	2000	2610	1410	2010	2000.11	0.46	0	546	2030	2020	2010	2000	1990	2015	1995	9	600	100	1440	5	1	9100000	182	133.67	1.05	12	0.39	15.00	1912.00	5450	20231201	-63.21	1870	20231212	7.22	2090	-4.07	20240801	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		41500	N	N	0	N	00	N
158	20241002	111137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	70834525	35416	42.23	2010	2010	2000	2610	1410	2010	2000.07	0.46	0	546	2030	2020	2010	2000	1990	2015	1995	9	600	100	1440	5	1	9100000	182	133.67	1.05	12	0.39	15.00	1912.00	5450	20231201	-63.21	1870	20231212	7.22	2090	-4.07	20240801	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		41500	N	N	0	N	00	N
159	20241002	101131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	70792450	35395	42.21	2010	2010	2000	2610	1410	2010	2000.07	0.46	0	550	2030	2020	2010	2000	1990	2015	1995	9	600	100	1440	5	1	9100000	183	134.00	1.05	12	0.39	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2090	-3.83	20240801	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		41500	N	N	0	N	00	N
160	20241002	091131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	629640	314	0.37	2010	2010	2005	2610	1410	2010	2005.22	0.46	0	-301	2030	2020	2010	2000	1990	2015	1995	9	600	100	1440	5	1	9100000	183	134.00	1.05	12	0.00	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2090	-3.83	20240801	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		41500	N	N	0	N	00	N