KissMeData/464680/price/prices-20240501.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	20240531	161359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	43101515	21522	107.97	2000	2005	2000	2600	1400	2000	2002.67	3.35	0	1017	2006	2002	2001	1997	1996	2002	1997	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.17	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432841	N	N	0	N	00	N
3	20240531	151401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	43027370	21485	107.78	2000	2005	2000	2600	1400	2000	2002.67	3.35	0	996	2006	2002	2001	1997	1996	2002	1997	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.17	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432841	N	N	0	N	00	N
4	20240531	141358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	30166120	15070	75.60	2000	2005	2000	2600	1400	2000	2001.73	3.35	0	775	2006	2002	2001	1997	1996	2002	1997	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.12	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432841	N	N	0	N	00	N
5	20240531	131401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	23041620	11516	57.77	2000	2005	2000	2600	1400	2000	2000.84	3.35	0	555	2006	2002	2001	1997	1996	2002	1997	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.09	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432841	N	N	0	N	00	N
6	20240531	121403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	19394520	9693	48.63	2000	2005	2000	2600	1400	2000	2000.88	3.35	0	330	2006	2002	2001	1997	1996	2002	1997	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.08	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432841	N	N	0	N	00	N
7	20240531	111357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	11564460	5779	28.99	2000	2005	2000	2600	1400	2000	2001.12	3.35	0	120	2006	2002	2001	1997	1996	2002	1997	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.04	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432841	N	N	0	N	00	N
8	20240531	101349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	10923110	5459	27.39	2000	2005	2000	2600	1400	2000	2000.94	3.35	0	0	2006	2002	2001	1997	1996	2002	1997	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.04	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432841	N	N	0	N	00	N
9	20240531	091404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	7756000	3878	19.45	2000	2000	2000	2600	1400	2000	2000.00	3.35	0	0	2006	2002	2001	1997	1996	2002	1997	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.03	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432841	N	N	0	N	00	N
10	20240530	161353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	39879255	19934	112.60	2005	2005	2000	2600	1400	2000	2000.56	3.35	0	1000	2006	2002	2001	1997	1996	2002	1997	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.15	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432846	N	N	0	N	00	N
11	20240530	151354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	39165180	19577	110.59	2005	2005	2000	2600	1400	2000	2000.57	3.35	0	987	2006	2002	2001	1997	1996	2002	1997	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.15	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432846	N	N	0	N	00	N
12	20240530	141352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	29609445	14801	83.61	2005	2005	2000	2600	1400	2000	2000.50	3.35	0	821	2006	2002	2001	1997	1996	2002	1997	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.11	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432846	N	N	0	N	00	N
13	20240530	131354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	26020560	13007	73.47	2005	2005	2000	2600	1400	2000	2000.50	3.35	0	644	2006	2002	2001	1997	1996	2002	1997	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.10	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432846	N	N	0	N	00	N
14	20240530	121351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	21615550	10805	61.03	2005	2005	2000	2600	1400	2000	2000.51	3.35	0	462	2006	2002	2001	1997	1996	2002	1997	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.08	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432846	N	N	0	N	00	N
15	20240530	111353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	20994150	10495	59.28	2005	2005	2000	2600	1400	2000	2000.40	3.35	0	285	2006	2002	2001	1997	1996	2002	1997	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.08	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432846	N	N	0	N	00	N
16	20240530	101355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	19279475	9639	54.45	2005	2005	2000	2600	1400	2000	2000.15	3.35	0	116	2006	2002	2001	1997	1996	2002	1997	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.07	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432846	N	N	0	N	00	N
17	20240530	091354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	52130	26	0.15	2005	2005	2005	2600	1400	2000	2005.00	3.35	0	0	2006	2002	2001	1997	1996	2002	1997	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432846	N	N	0	N	00	N
18	20240529	161341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	35479580	17703	43.90	2005	2005	2000	2600	1400	2000	2004.16	3.35	0	12000	2006	2002	2001	1997	1996	2002	1997	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.14	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432851	N	N	0	N	00	N
19	20240529	151343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	35405425	17666	43.81	2005	2005	2000	2600	1400	2000	2004.16	3.35	0	11970	2006	2002	2001	1997	1996	2002	1997	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.14	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432851	N	N	0	N	00	N
20	20240529	141343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	30874150	15406	38.20	2005	2005	2000	2600	1400	2000	2004.03	3.35	0	9720	2006	2002	2001	1997	1996	2002	1997	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.12	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432851	N	N	0	N	00	N
21	20240529	131345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	23640650	11796	29.25	2005	2005	2000	2600	1400	2000	2004.12	3.35	0	7020	2006	2002	2001	1997	1996	2002	1997	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.09	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432851	N	N	0	N	00	N
22	20240529	121344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	15783505	7877	19.53	2005	2005	2000	2600	1400	2000	2003.75	3.35	0	4291	2006	2002	2001	1997	1996	2002	1997	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.06	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432851	N	N	0	N	00	N
23	20240529	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	9754470	4870	12.08	2005	2005	2000	2600	1400	2000	2002.97	3.35	0	1416	2006	2002	2001	1997	1996	2002	1997	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.04	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432851	N	N	0	N	00	N
24	20240529	101334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	4004250	1998	4.95	2005	2005	2000	2600	1400	2000	2004.13	3.35	0	200	2006	2002	2001	1997	1996	2002	1997	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432851	N	N	0	N	00	N
25	20240529	091339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	1144625	571	1.42	2005	2005	2000	2600	1400	2000	2004.60	3.35	0	0	2006	2002	2001	1997	1996	2002	1997	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432851	N	N	0	N	00	N
26	20240528	161333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	80819250	40326	160.25	2005	2005	2000	2600	1400	2000	2004.15	3.35	0	418	2013	2006	2003	1996	1993	2005	1995	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.31	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432433	N	N	0	N	00	N
27	20240528	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	80559175	40196	159.74	2005	2005	2000	2600	1400	2000	2004.16	3.35	0	418	2013	2006	2003	1996	1993	2005	1995	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.31	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432433	N	N	0	N	00	N
28	20240528	141339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	69178940	34520	137.18	2005	2005	2000	2600	1400	2000	2004.02	3.35	0	0	2013	2006	2003	1996	1993	2005	1995	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.27	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432433	N	N	0	N	00	N
29	20240528	131333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	53789440	26844	106.68	2005	2005	2000	2600	1400	2000	2003.78	3.35	0	0	2013	2006	2003	1996	1993	2005	1995	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.21	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432433	N	N	0	N	00	N
30	20240528	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	29504880	14732	58.54	2005	2005	2000	2600	1400	2000	2002.77	3.35	0	0	2013	2006	2003	1996	1993	2005	1995	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.11	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432433	N	N	0	N	00	N
31	20240528	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	16170380	8081	32.11	2005	2005	2000	2600	1400	2000	2001.04	3.35	0	0	2013	2006	2003	1996	1993	2005	1995	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.06	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432433	N	N	0	N	00	N
32	20240528	101332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	13557865	6778	26.94	2005	2005	2000	2600	1400	2000	2000.28	3.35	0	0	2013	2006	2003	1996	1993	2005	1995	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.05	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432433	N	N	0	N	00	N
33	20240528	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	635560	317	1.26	2005	2005	2000	2600	1400	2000	2004.92	3.35	0	0	2013	2006	2003	1996	1993	2005	1995	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432433	N	N	0	N	00	N
34	20240527	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	50448280	25164	196.13	2005	2010	2000	2605	1405	2005	2004.78	3.35	0	-4	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.19	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432442	N	N	0	N	00	N
35	20240527	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	50408185	25144	195.98	2005	2010	2000	2605	1405	2005	2004.78	3.35	0	-4	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.19	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432442	N	N	0	N	00	N
36	20240527	141332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	41161750	20532	160.03	2005	2010	2000	2605	1405	2005	2004.76	3.35	0	4	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.16	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432442	N	N	0	N	00	N
37	20240527	131332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	39958750	19932	155.35	2005	2010	2000	2605	1405	2005	2004.75	3.35	0	4	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.15	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432442	N	N	0	N	00	N
38	20240527	121331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	39848475	19877	154.93	2005	2010	2000	2605	1405	2005	2004.75	3.35	0	4	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.15	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432442	N	N	0	N	00	N
39	20240527	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	38652475	19279	150.26	2005	2010	2000	2605	1405	2005	2004.90	3.35	0	-1	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.15	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432442	N	N	0	N	00	N
40	20240527	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	35039395	17476	136.21	2005	2010	2005	2605	1405	2005	2005.00	3.35	0	-1	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	259	55.83	1.01	12	0.14	36.00	1996.00	2145	20231103	-6.29	1811	20231106	10.99	2015	-0.25	20240426	1855	8.36	20240102	2145	-6.29	20231103	1811	10.99	20231106	0.00	N	464680	100	12 억		432442	N	N	0	N	00	N
41	20240527	091332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	1182950	590	4.60	2005	2005	2005	2605	1405	2005	2005.00	3.35	0	0	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432442	N	N	0	N	00	N
42	20240524	161215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	25671050	12830	79.79	2005	2005	2000	2605	1405	2005	2000.86	3.35	0	-415	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.10	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432862	N	N	0	N	00	N
43	20240524	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	7148475	3569	22.20	2005	2005	2000	2605	1405	2005	2002.93	3.35	0	-415	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.03	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432862	N	N	0	N	00	N
44	20240524	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	6102475	3046	18.94	2005	2005	2000	2605	1405	2005	2003.44	3.35	0	8	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432862	N	N	0	N	00	N
45	20240524	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	6078415	3034	18.87	2005	2005	2000	2605	1405	2005	2003.43	3.35	0	8	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432862	N	N	0	N	00	N
46	20240524	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	6068390	3029	18.84	2005	2005	2000	2605	1405	2005	2003.43	3.35	0	8	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432862	N	N	0	N	00	N
47	20240524	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	978485	489	3.04	2005	2005	2000	2605	1405	2005	2000.99	3.35	0	0	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432862	N	N	0	N	00	N
48	20240524	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	958485	479	2.98	2005	2005	2000	2605	1405	2005	2001.01	3.35	0	0	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432862	N	N	0	N	00	N
49	20240524	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	276130	138	0.86	2005	2005	2000	2605	1405	2005	2000.94	3.35	0	0	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432862	N	N	0	N	00	N
50	20240523	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	32168165	16080	478.71	2000	2005	2000	2605	1405	2005	2000.51	3.35	0	605	2015	2010	2005	2000	1995	2007	1997	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.12	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432892	N	N	0	N	00	N
51	20240523	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	31885470	15939	474.52	2000	2005	2000	2605	1405	2005	2000.47	3.35	0	468	2015	2010	2005	2000	1995	2007	1997	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.12	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432892	N	N	0	N	00	N
52	20240523	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	31285470	15639	465.58	2000	2005	2000	2605	1405	2005	2000.48	3.35	0	266	2015	2010	2005	2000	1995	2007	1997	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.12	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432892	N	N	0	N	00	N
53	20240523	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	28973705	14486	431.26	2000	2005	2000	2605	1405	2005	2000.12	3.35	0	150	2015	2010	2005	2000	1995	2007	1997	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.11	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432892	N	N	0	N	00	N
54	20240523	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	28971705	14485	431.23	2000	2005	2000	2605	1405	2005	2000.12	3.35	0	149	2015	2010	2005	2000	1995	2007	1997	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.11	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432892	N	N	0	N	00	N
55	20240523	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	28809705	14404	428.82	2000	2005	2000	2605	1405	2005	2000.12	3.35	0	68	2015	2010	2005	2000	1995	2007	1997	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.11	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432892	N	N	0	N	00	N
56	20240523	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	27452315	13726	408.63	2000	2005	2000	2605	1405	2005	2000.02	3.35	0	-17	2015	2010	2005	2000	1995	2007	1997	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.11	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432892	N	N	0	N	00	N
57	20240523	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	26116000	13058	388.75	2000	2000	2000	2605	1405	2005	2000.00	3.35	0	-23	2015	2010	2005	2000	1995	2007	1997	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.10	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432892	N	N	0	N	00	N
58	20240522	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	6735225	3359	13.38	2010	2010	2000	2605	1405	2005	2005.13	3.35	0	1020	2015	2010	2005	2000	1995	2010	2000	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.03	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432872	N	N	0	N	00	N
59	20240522	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	6705150	3344	13.32	2010	2010	2000	2605	1405	2005	2005.13	3.35	0	1005	2015	2010	2005	2000	1995	2010	2000	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.03	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432872	N	N	0	N	00	N
60	20240522	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	6213955	3099	12.35	2010	2010	2000	2605	1405	2005	2005.15	3.35	0	842	2015	2010	2005	2000	1995	2010	2000	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432872	N	N	0	N	00	N
61	20240522	131209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	5314710	2650	10.56	2010	2010	2000	2605	1405	2005	2005.55	3.35	0	673	2015	2010	2005	2000	1995	2010	2000	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432872	N	N	0	N	00	N
62	20240522	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	4989900	2488	9.91	2010	2010	2000	2605	1405	2005	2005.59	3.35	0	511	2015	2010	2005	2000	1995	2010	2000	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432872	N	N	0	N	00	N
63	20240522	111220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	3684800	1837	7.32	2010	2010	2005	2605	1405	2005	2005.88	3.35	0	343	2015	2010	2005	2000	1995	2010	2000	13	600	100	1520	5	1	12905000	259	55.83	1.01	12	0.01	36.00	1996.00	2145	20231103	-6.29	1811	20231106	10.99	2015	-0.25	20240426	1855	8.36	20240102	2145	-6.29	20231103	1811	10.99	20231106	0.00	N	464680	100	12 억		432872	N	N	0	N	00	N
64	20240522	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	748780	373	1.49	2010	2010	2005	2605	1405	2005	2007.45	3.35	0	146	2015	2010	2005	2000	1995	2010	2000	13	600	100	1520	5	1	12905000	259	55.83	1.01	12	0.00	36.00	1996.00	2145	20231103	-6.29	1811	20231106	10.99	2015	-0.25	20240426	1855	8.36	20240102	2145	-6.29	20231103	1811	10.99	20231106	0.00	N	464680	100	12 억		432872	N	N	0	N	00	N
65	20240522	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	162460	81	0.32	2010	2010	2005	2605	1405	2005	2005.68	3.35	0	0	2015	2010	2005	2000	1995	2010	2000	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432872	N	N	0	N	00	N
66	20240521	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	50301930	25102	354.15	2005	2010	2000	2605	1405	2005	2003.90	3.35	0	5110	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.19	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432885	N	N	0	N	00	N
67	20240521	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	50005035	24954	352.06	2005	2010	2000	2605	1405	2005	2003.89	3.35	0	5086	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	259	55.83	1.01	12	0.19	36.00	1996.00	2145	20231103	-6.29	1811	20231106	10.99	2015	-0.25	20240426	1855	8.36	20240102	2145	-6.29	20231103	1811	10.99	20231106	0.00	N	464680	100	12 억		432885	N	N	0	N	00	N
68	20240521	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	48874530	24391	344.12	2005	2010	2000	2605	1405	2005	2003.79	3.35	0	4760	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	259	55.83	1.01	12	0.19	36.00	1996.00	2145	20231103	-6.29	1811	20231106	10.99	2015	-0.25	20240426	1855	8.36	20240102	2145	-6.29	20231103	1811	10.99	20231106	0.00	N	464680	100	12 억		432885	N	N	0	N	00	N
69	20240521	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	24162125	12072	170.32	2005	2005	2000	2605	1405	2005	2001.50	3.35	0	4368	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.09	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432885	N	N	0	N	00	N
70	20240521	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	23206190	11595	163.59	2005	2005	2000	2605	1405	2005	2001.40	3.35	0	3991	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.09	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432885	N	N	0	N	00	N
71	20240521	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	22486395	11236	158.52	2005	2005	2000	2605	1405	2005	2001.28	3.35	0	3632	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.09	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432885	N	N	0	N	00	N
72	20240521	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	20815990	10402	146.76	2005	2005	2000	2605	1405	2005	2001.15	3.35	0	3243	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.08	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432885	N	N	0	N	00	N
73	20240521	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	17798465	8897	125.52	2005	2005	2000	2605	1405	2005	2000.50	3.35	0	2770	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.07	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432885	N	N	0	N	00	N
74	20240517	161209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	44798975	22348	66.75	2005	2010	2000	2605	1405	2005	2004.61	3.36	0	3192	2015	2010	2005	2000	1995	2010	2000	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.17	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		433217	N	N	0	N	00	N
75	20240517	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	35720335	17820	53.23	2005	2010	2000	2605	1405	2005	2004.51	3.36	0	3184	2015	2010	2005	2000	1995	2010	2000	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.14	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		433217	N	N	0	N	00	N
76	20240517	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	35692300	17806	53.19	2005	2010	2000	2605	1405	2005	2004.51	3.36	0	3178	2015	2010	2005	2000	1995	2010	2000	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.14	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		433217	N	N	0	N	00	N
77	20240517	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	29509145	14722	43.98	2005	2010	2000	2605	1405	2005	2004.43	3.36	0	2648	2015	2010	2005	2000	1995	2010	2000	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.11	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		433217	N	N	0	N	00	N
78	20240517	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	28368350	14153	42.28	2005	2010	2000	2605	1405	2005	2004.41	3.36	0	2582	2015	2010	2005	2000	1995	2010	2000	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.11	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		433217	N	N	0	N	00	N
79	20240517	111153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	26465605	13204	39.44	2005	2010	2000	2605	1405	2005	2004.36	3.36	0	2487	2015	2010	2005	2000	1995	2010	2000	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.10	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		433217	N	N	0	N	00	N
80	20240517	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	26323600	13133	39.23	2005	2010	2000	2605	1405	2005	2004.39	3.36	0	2417	2015	2010	2005	2000	1995	2010	2000	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.10	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		433217	N	N	0	N	00	N
81	20240517	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	11695500	5833	17.42	2005	2010	2005	2605	1405	2005	2005.06	3.36	0	1065	2015	2010	2005	2000	1995	2010	2000	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.05	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		433217	N	N	0	N	00	N
82	20240516	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	67025010	33478	73.24	2005	2010	2000	2605	1405	2005	2002.06	3.36	0	4410	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.26	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		433309	N	N	0	N	00	N
83	20240516	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	62812850	31377	68.65	2005	2010	2000	2605	1405	2005	2001.88	3.36	0	4448	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.24	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		433309	N	N	0	N	00	N
84	20240516	141149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	61904670	30924	67.65	2005	2010	2000	2605	1405	2005	2001.83	3.36	0	4126	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.24	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		433309	N	N	0	N	00	N
85	20240516	131143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	56670805	28311	61.94	2005	2010	2000	2605	1405	2005	2001.72	3.36	0	3803	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.22	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		433309	N	N	0	N	00	N
86	20240516	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	53458530	26706	58.43	2005	2010	2000	2605	1405	2005	2001.74	3.36	0	3480	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.21	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		433309	N	N	0	N	00	N
87	20240516	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	49660055	24808	54.27	2005	2010	2000	2605	1405	2005	2001.78	3.36	0	3141	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.19	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		433309	N	N	0	N	00	N
88	20240516	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	30687440	15325	33.53	2005	2010	2000	2605	1405	2005	2002.44	3.36	0	2820	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.12	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		433309	N	N	0	N	00	N
89	20240516	091142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	16302635	8136	17.80	2005	2010	2000	2605	1405	2005	2003.77	3.36	0	2175	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.06	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		433309	N	N	0	N	00	N
90	20240514	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	91442610	45709	512.09	2005	2005	2000	2600	1400	2000	2000.54	3.36	0	2174	2013	2006	2003	1996	1993	2005	1995	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.35	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		433637	N	N	0	N	00	N
91	20240514	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	90558605	45267	507.14	2005	2005	2000	2600	1400	2000	2000.54	3.36	0	2175	2013	2006	2003	1996	1993	2005	1995	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.35	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		433637	N	N	0	N	00	N
92	20240514	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	83603115	41793	468.22	2005	2005	2000	2600	1400	2000	2000.41	3.36	0	2190	2013	2006	2003	1996	1993	2005	1995	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.32	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		433637	N	N	0	N	00	N
93	20240514	131159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	74114570	37052	415.10	2005	2005	2000	2600	1400	2000	2000.29	3.36	0	2509	2013	2006	2003	1996	1993	2005	1995	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.29	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		433637	N	N	0	N	00	N
94	20240514	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	72034570	36012	403.45	2005	2005	2000	2600	1400	2000	2000.29	3.36	0	2509	2013	2006	2003	1996	1993	2005	1995	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.28	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		433637	N	N	0	N	00	N
95	20240514	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	69914570	34952	391.58	2005	2005	2000	2600	1400	2000	2000.30	3.36	0	2509	2013	2006	2003	1996	1993	2005	1995	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.27	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		433637	N	N	0	N	00	N
96	20240514	101153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	67749570	33872	379.48	2005	2005	2000	2600	1400	2000	2000.16	3.36	0	2509	2013	2006	2003	1996	1993	2005	1995	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.26	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		433637	N	N	0	N	00	N
97	20240514	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	61768410	30882	345.98	2005	2005	2000	2600	1400	2000	2000.14	3.36	0	2509	2013	2006	2003	1996	1993	2005	1995	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.24	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		433637	N	N	0	N	00	N
98	20240513	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	17904500	8926	28.93	2005	2010	2000	2605	1405	2005	2005.88	3.36	0	195	2011	2007	2006	2002	2001	2007	2002	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.07	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		433639	N	N	0	N	00	N
99	20240513	151155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	17902500	8925	28.93	2005	2010	2000	2605	1405	2005	2005.88	3.36	0	195	2011	2007	2006	2002	2001	2007	2002	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.07	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		433639	N	N	0	N	00	N
100	20240513	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	17718050	8833	28.63	2005	2010	2000	2605	1405	2005	2005.89	3.36	0	197	2011	2007	2006	2002	2001	2007	2002	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.07	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		433639	N	N	0	N	00	N
101	20240513	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	14408545	7182	23.28	2005	2010	2000	2605	1405	2005	2006.20	3.36	0	197	2011	2007	2006	2002	2001	2007	2002	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.06	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		433639	N	N	0	N	00	N
102	20240513	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	14298270	7127	23.10	2005	2010	2000	2605	1405	2005	2006.21	3.36	0	197	2011	2007	2006	2002	2001	2007	2002	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.06	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		433639	N	N	0	N	00	N
103	20240513	111151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	13778270	6867	22.26	2005	2010	2000	2605	1405	2005	2006.45	3.36	0	197	2011	2007	2006	2002	2001	2007	2002	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.05	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		433639	N	N	0	N	00	N
104	20240513	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	1418595	707	2.29	2005	2010	2005	2605	1405	2005	2006.50	3.36	0	197	2011	2007	2006	2002	2001	2007	2002	13	600	100	1520	5	1	12905000	259	55.83	1.01	12	0.01	36.00	1996.00	2145	20231103	-6.29	1811	20231106	10.99	2015	-0.25	20240426	1855	8.36	20240102	2145	-6.29	20231103	1811	10.99	20231106	0.00	N	464680	100	12 억		433639	N	N	0	N	00	N
105	20240513	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	370975	185	0.60	2005	2010	2005	2605	1405	2005	2005.27	3.36	0	148	2011	2007	2006	2002	2001	2007	2002	13	600	100	1520	5	1	12905000	259	55.83	1.01	12	0.00	36.00	1996.00	2145	20231103	-6.29	1811	20231106	10.99	2015	-0.25	20240426	1855	8.36	20240102	2145	-6.29	20231103	1811	10.99	20231106	0.00	N	464680	100	12 억		433639	N	N	0	N	00	N
106	20240510	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	61902970	30852	166.22	2005	2010	2005	2605	1405	2005	2006.45	3.37	0	140	2015	2010	2005	2000	1995	2012	2002	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.24	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		435499	N	N	0	N	00	N
107	20240510	151127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	61786435	30794	165.91	2005	2010	2005	2605	1405	2005	2006.44	3.37	0	100	2015	2010	2005	2000	1995	2012	2002	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.24	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		435499	N	N	0	N	00	N
108	20240510	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	60569335	30188	162.64	2005	2010	2005	2605	1405	2005	2006.40	3.37	0	-157	2015	2010	2005	2000	1995	2012	2002	13	600	100	1520	5	1	12905000	259	55.83	1.01	12	0.23	36.00	1996.00	2145	20231103	-6.29	1811	20231106	10.99	2015	-0.25	20240426	1855	8.36	20240102	2145	-6.29	20231103	1811	10.99	20231106	0.00	N	464680	100	12 억		435499	N	N	0	N	00	N
109	20240510	131119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	49535935	24686	133.00	2005	2010	2005	2605	1405	2005	2006.64	3.37	0	-532	2015	2010	2005	2000	1995	2012	2002	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.19	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		435499	N	N	0	N	00	N
110	20240510	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	47825675	23834	128.41	2005	2010	2005	2605	1405	2005	2006.62	3.37	0	-907	2015	2010	2005	2000	1995	2012	2002	13	600	100	1520	5	1	12905000	259	55.83	1.01	12	0.18	36.00	1996.00	2145	20231103	-6.29	1811	20231106	10.99	2015	-0.25	20240426	1855	8.36	20240102	2145	-6.29	20231103	1811	10.99	20231106	0.00	N	464680	100	12 억		435499	N	N	0	N	00	N
111	20240510	111121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	45870930	22860	123.16	2005	2010	2005	2605	1405	2005	2006.60	3.37	0	-1282	2015	2010	2005	2000	1995	2012	2002	13	600	100	1520	5	1	12905000	259	55.83	1.01	12	0.18	36.00	1996.00	2145	20231103	-6.29	1811	20231106	10.99	2015	-0.25	20240426	1855	8.36	20240102	2145	-6.29	20231103	1811	10.99	20231106	0.00	N	464680	100	12 억		435499	N	N	0	N	00	N
112	20240510	101119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	39445790	19658	105.91	2005	2010	2005	2605	1405	2005	2006.60	3.37	0	-1657	2015	2010	2005	2000	1995	2012	2002	13	600	100	1520	5	1	12905000	259	55.83	1.01	12	0.15	36.00	1996.00	2145	20231103	-6.29	1811	20231106	10.99	2015	-0.25	20240426	1855	8.36	20240102	2145	-6.29	20231103	1811	10.99	20231106	0.00	N	464680	100	12 억		435499	N	N	0	N	00	N
113	20240510	091123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	24527165	12233	65.91	2005	2005	2005	2605	1405	2005	2005.00	3.37	0	-1733	2015	2010	2005	2000	1995	2012	2002	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.09	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		435499	N	N	0	N	00	N
114	20240509	161144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	37202435	18561	83.76	2000	2010	2000	2610	1410	2010	2004.33	3.38	0	-86	2016	2012	2006	2002	1996	2015	2005	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.14	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		435590	N	N	0	N	00	N
115	20240509	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	37112210	18516	83.56	2000	2010	2000	2610	1410	2010	2004.33	3.38	0	-51	2016	2012	2006	2002	1996	2015	2005	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.14	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		435590	N	N	0	N	00	N
116	20240509	141009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	36905445	18413	83.09	2000	2010	2000	2610	1410	2010	2004.31	3.38	0	1	2016	2012	2006	2002	1996	2015	2005	13	600	100	1520	5	1	12905000	259	55.83	1.01	12	0.14	36.00	1996.00	2145	20231103	-6.29	1811	20231106	10.99	2015	-0.25	20240426	1855	8.36	20240102	2145	-6.29	20231103	1811	10.99	20231106	0.00	N	464680	100	12 억		435590	N	N	0	N	00	N
117	20240509	131122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	24974085	12477	56.30	2000	2010	2000	2610	1410	2010	2001.61	3.38	0	1	2016	2012	2006	2002	1996	2015	2005	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.10	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		435590	N	N	0	N	00	N
118	20240509	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	17321800	8660	39.08	2000	2005	2000	2610	1410	2010	2000.21	3.38	0	2	2016	2012	2006	2002	1996	2015	2005	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.07	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		435590	N	N	0	N	00	N
119	20240509	111102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	14532785	7266	32.79	2000	2005	2000	2610	1410	2010	2000.11	3.38	0	2	2016	2012	2006	2002	1996	2015	2005	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.06	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		435590	N	N	0	N	00	N
120	20240509	101105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	14412485	7206	32.52	2000	2005	2000	2610	1410	2010	2000.07	3.38	0	2	2016	2012	2006	2002	1996	2015	2005	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.06	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		435590	N	N	0	N	00	N
121	20240509	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	68055	34	0.15	2000	2005	2000	2610	1410	2010	2001.62	3.38	0	-3	2016	2012	2006	2002	1996	2015	2005	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		435590	N	N	0	N	00	N
122	20240508	161055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	44445260	22160	66.01	2005	2010	2000	2605	1405	2005	2005.65	3.38	0	1456	2015	2010	2005	2000	1995	2010	2000	13	600	100	1520	5	1	12905000	259	55.83	1.01	12	0.17	36.00	1996.00	2145	20231103	-6.29	1811	20231106	10.99	2015	-0.25	20240426	1855	8.36	20240102	2145	-6.29	20231103	1811	10.99	20231106	0.00	N	464680	100	12 억		435556	N	N	0	N	00	N
123	20240508	151059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	44380940	22128	65.91	2005	2010	2000	2605	1405	2005	2005.65	3.38	0	1424	2015	2010	2005	2000	1995	2010	2000	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.17	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		435556	N	N	0	N	00	N
124	20240508	141053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	34680525	17295	51.52	2005	2010	2000	2605	1405	2005	2005.23	3.38	0	1168	2015	2010	2005	2000	1995	2010	2000	13	600	100	1520	5	1	12905000	259	55.83	1.01	12	0.13	36.00	1996.00	2145	20231103	-6.29	1811	20231106	10.99	2015	-0.25	20240426	1855	8.36	20240102	2145	-6.29	20231103	1811	10.99	20231106	0.00	N	464680	100	12 억		435556	N	N	0	N	00	N
125	20240508	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	29413370	14672	43.70	2005	2010	2000	2605	1405	2005	2004.73	3.38	0	907	2015	2010	2005	2000	1995	2010	2000	13	600	100	1520	5	1	12905000	259	55.83	1.01	12	0.11	36.00	1996.00	2145	20231103	-6.29	1811	20231106	10.99	2015	-0.25	20240426	1855	8.36	20240102	2145	-6.29	20231103	1811	10.99	20231106	0.00	N	464680	100	12 억		435556	N	N	0	N	00	N
126	20240508	121049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	24746555	12349	36.78	2005	2010	2000	2605	1405	2005	2003.93	3.38	0	649	2015	2010	2005	2000	1995	2010	2000	13	600	100	1520	5	1	12905000	259	55.83	1.01	12	0.10	36.00	1996.00	2145	20231103	-6.29	1811	20231106	10.99	2015	-0.25	20240426	1855	8.36	20240102	2145	-6.29	20231103	1811	10.99	20231106	0.00	N	464680	100	12 억		435556	N	N	0	N	00	N
127	20240508	111129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	18840190	9407	28.02	2005	2010	2000	2605	1405	2005	2002.78	3.38	0	365	2015	2010	2005	2000	1995	2010	2000	13	600	100	1520	5	1	12905000	259	55.83	1.01	12	0.07	36.00	1996.00	2145	20231103	-6.29	1811	20231106	10.99	2015	-0.25	20240426	1855	8.36	20240102	2145	-6.29	20231103	1811	10.99	20231106	0.00	N	464680	100	12 억		435556	N	N	0	N	00	N
128	20240508	101102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	1479100	739	2.20	2005	2005	2000	2605	1405	2005	2001.49	3.38	0	103	2015	2010	2005	2000	1995	2010	2000	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.01	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		435556	N	N	0	N	00	N
129	20240508	091106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	768030	384	1.14	2005	2005	2000	2605	1405	2005	2000.08	3.38	0	5	2015	2010	2005	2000	1995	2010	2000	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		435556	N	N	0	N	00	N
130	20240503	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	105678340	52726	248.50	2005	2010	1999	2605	1405	2005	2004.29	3.38	0	-3	2015	2010	2005	2000	1995	2010	2000	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.41	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		435604	N	N	0	N	00	N
131	20240503	151127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	104874335	52325	246.61	2005	2010	1999	2605	1405	2005	2004.29	3.38	0	-3	2015	2010	2005	2000	1995	2010	2000	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.41	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		435604	N	N	0	N	00	N
132	20240503	141129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	103881860	51830	244.27	2005	2010	1999	2605	1405	2005	2004.28	3.38	0	-1	2015	2010	2005	2000	1995	2010	2000	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.40	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		435604	N	N	0	N	00	N
133	20240503	131127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	90685980	45256	213.29	2005	2010	1999	2605	1405	2005	2003.84	3.38	0	1	2015	2010	2005	2000	1995	2010	2000	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.35	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		435604	N	N	0	N	00	N
134	20240503	121125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	83493980	41660	196.34	2005	2010	1999	2605	1405	2005	2004.18	3.38	0	4	2015	2010	2005	2000	1995	2010	2000	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.32	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		435604	N	N	0	N	00	N
135	20240503	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-6	5	-0.30	78054842	38940	183.52	2005	2010	1999	2605	1405	2005	2004.49	3.38	0	4	2015	2010	2005	2000	1995	2010	2000	13	600	100	1520	1	1	12905000	258	55.53	1.00	12	0.30	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2015	-0.79	20240426	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		435604	N	N	0	N	00	N
136	20240503	101119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	44766985	22310	105.15	2005	2010	2000	2605	1405	2005	2006.59	3.38	0	3	2015	2010	2005	2000	1995	2010	2000	13	600	100	1520	5	1	12905000	259	55.83	1.01	12	0.17	36.00	1996.00	2145	20231103	-6.29	1811	20231106	10.99	2015	-0.25	20240426	1855	8.36	20240102	2145	-6.29	20231103	1811	10.99	20231106	0.00	N	464680	100	12 억		435604	N	N	0	N	00	N
137	20240503	091116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	1254085	627	2.96	2005	2005	2000	2605	1405	2005	2000.14	3.38	0	5	2015	2010	2005	2000	1995	2010	2000	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		435604	N	N	0	N	00	N
138	20240502	161108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	42473070	21218	67.08	2005	2010	2000	2600	1400	2000	2001.75	3.38	0	356	2007	2003	2001	1997	1995	2003	1997	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.16	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		435558	N	N	0	N	00	N
139	20240502	151113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	41290320	20628	65.22	2005	2010	2000	2600	1400	2000	2001.66	3.38	0	356	2007	2003	2001	1997	1995	2003	1997	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.16	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		435558	N	N	0	N	00	N
140	20240502	141111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	41166320	20566	65.02	2005	2010	2000	2600	1400	2000	2001.67	3.38	0	358	2007	2003	2001	1997	1995	2003	1997	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.16	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		435558	N	N	0	N	00	N
141	20240502	131104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	41040005	20503	64.82	2005	2010	2000	2600	1400	2000	2001.66	3.38	0	358	2007	2003	2001	1997	1995	2003	1997	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.16	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		435558	N	N	0	N	00	N
142	20240502	121104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	38871980	19419	61.39	2005	2010	2000	2600	1400	2000	2001.75	3.38	0	353	2007	2003	2001	1997	1995	2003	1997	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.15	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		435558	N	N	0	N	00	N
143	20240502	111101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	36049975	18008	56.93	2005	2010	2000	2600	1400	2000	2001.89	3.38	0	353	2007	2003	2001	1997	1995	2003	1997	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.14	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		435558	N	N	0	N	00	N
144	20240502	101101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	13866320	6921	21.88	2005	2010	2000	2600	1400	2000	2003.51	3.38	0	260	2007	2003	2001	1997	1995	2003	1997	13	600	100	1520	5	1	12905000	259	55.83	1.01	12	0.05	36.00	1996.00	2145	20231103	-6.29	1811	20231106	10.99	2015	-0.25	20240426	1855	8.36	20240102	2145	-6.29	20231103	1811	10.99	20231106	0.00	N	464680	100	12 억		435558	N	N	0	N	00	N
145	20240502	091059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	2769530	1384	4.38	2005	2005	2000	2600	1400	2000	2001.11	3.38	0	260	2007	2003	2001	1997	1995	2003	1997	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.01	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		435558	N	N	0	N	00	N