KissMeData/464680/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	161448	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	-12	5	-0.60	74604267	37683	2981.25	1990	1996	1960	2585	1393	1990	1979.79	3.28	0	-6	1990	1989	1989	1988	1988	1990	1989	13	595	100	1390	1	1	12905000	255	54.94	0.99	12	0.29	36.00	1996.00	2145	20231103	-7.79	1811	20231106	9.22	2020	-2.08	20240805	1855	6.63	20240102	2145	-7.79	20231103	1811	9.22	20231106	0.00	N	464680	100	12 억		423057	N	N	0	N	00	N
3	20241031	151510	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	0	3	0.00	64647015	32649	2582.99	1990	1996	1960	2585	1393	1990	1980.06	3.28	0	-6	1990	1989	1989	1988	1988	1990	1989	13	595	100	1390	1	1	12905000	257	55.28	1.00	12	0.25	36.00	1996.00	2145	20231103	-7.23	1811	20231106	9.88	2020	-1.49	20240805	1855	7.28	20240102	2145	-7.23	20231103	1811	9.88	20231106	0.00	N	464680	100	12 억		423057	N	N	0	N	00	N
4	20241031	141508	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	3	2	0.15	14197583	7141	564.95	1990	1996	1985	2585	1393	1990	1988.18	3.28	0	5	1990	1989	1989	1988	1988	1990	1989	13	595	100	1390	1	1	12905000	257	55.36	1.00	12	0.06	36.00	1996.00	2145	20231103	-7.09	1811	20231106	10.05	2020	-1.34	20240805	1855	7.44	20240102	2145	-7.09	20231103	1811	10.05	20231106	0.00	N	464680	100	12 억		423057	N	N	0	N	00	N
5	20241031	131510	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	3	2	0.15	11153380	5609	443.75	1990	1996	1985	2585	1393	1990	1988.48	3.28	0	5	1990	1989	1989	1988	1988	1990	1989	13	595	100	1390	1	1	12905000	257	55.36	1.00	12	0.04	36.00	1996.00	2145	20231103	-7.09	1811	20231106	10.05	2020	-1.34	20240805	1855	7.44	20240102	2145	-7.09	20231103	1811	10.05	20231106	0.00	N	464680	100	12 억		423057	N	N	0	N	00	N
6	20241031	121505	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	-1	5	-0.05	1209740	608	48.10	1990	1996	1989	2585	1393	1990	1989.70	3.28	0	0	1990	1989	1989	1988	1988	1990	1989	13	595	100	1390	1	1	12905000	257	55.25	1.00	12	0.00	36.00	1996.00	2145	20231103	-7.27	1811	20231106	9.83	2020	-1.53	20240805	1855	7.22	20240102	2145	-7.27	20231103	1811	9.83	20231106	0.00	N	464680	100	12 억		423057	N	N	0	N	00	N
7	20241031	111505	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	3	2	0.15	213251	107	8.47	1990	1996	1990	2585	1393	1990	1993.00	3.28	0	0	1990	1989	1989	1988	1988	1990	1989	13	595	100	1390	1	1	12905000	257	55.36	1.00	12	0.00	36.00	1996.00	2145	20231103	-7.09	1811	20231106	10.05	2020	-1.34	20240805	1855	7.44	20240102	2145	-7.09	20231103	1811	10.05	20231106	0.00	N	464680	100	12 억		423057	N	N	0	N	00	N
8	20241031	101508	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	3	2	0.15	213251	107	8.47	1990	1996	1990	2585	1393	1990	1993.00	3.28	0	0	1990	1989	1989	1988	1988	1990	1989	13	595	100	1390	1	1	12905000	257	55.36	1.00	12	0.00	36.00	1996.00	2145	20231103	-7.09	1811	20231106	10.05	2020	-1.34	20240805	1855	7.44	20240102	2145	-7.09	20231103	1811	10.05	20231106	0.00	N	464680	100	12 억		423057	N	N	0	N	00	N
9	20241031	091504	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	0	3	0.00	0	0	0.00	0	0	0	2585	1393	1990	0.00	3.28	0	0	1990	1989	1989	1988	1988	1990	1989	13	595	100	1390	1	1	12905000	257	55.28	1.00	12	0.00	36.00	1996.00	2145	20231103	-7.23	1811	20231106	9.88	2020	-1.49	20240805	1855	7.28	20240102	2145	-7.23	20231103	1811	9.88	20231106	0.00	N	464680	100	12 억		423057	N	N	0	N	00	N
10	20241030	161459	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	3	2	0.15	2515117	1264	10.28	1990	1990	1989	2580	1391	1987	1989.81	3.28	0	11	1999	1993	1990	1984	1981	1991	1982	13	593	100	1390	1	1	12905000	257	55.28	1.00	12	0.01	36.00	1996.00	2145	20231103	-7.23	1811	20231106	9.88	2020	-1.49	20240805	1855	7.28	20240102	2145	-7.23	20231103	1811	9.88	20231106	0.00	N	464680	100	12 억		423046	N	N	0	N	00	N
11	20241030	151537	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	3	2	0.15	2515117	1264	10.28	1990	1990	1989	2580	1391	1987	1989.81	3.28	0	11	1999	1993	1990	1984	1981	1991	1982	13	593	100	1390	1	1	12905000	257	55.28	1.00	12	0.01	36.00	1996.00	2145	20231103	-7.23	1811	20231106	9.88	2020	-1.49	20240805	1855	7.28	20240102	2145	-7.23	20231103	1811	9.88	20231106	0.00	N	464680	100	12 억		423046	N	N	0	N	00	N
12	20241030	141510	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	3	2	0.15	2290350	1151	9.36	1990	1990	1989	2580	1391	1987	1989.88	3.28	0	11	1999	1993	1990	1984	1981	1991	1982	13	593	100	1390	1	1	12905000	257	55.28	1.00	12	0.01	36.00	1996.00	2145	20231103	-7.23	1811	20231106	9.88	2020	-1.49	20240805	1855	7.28	20240102	2145	-7.23	20231103	1811	9.88	20231106	0.00	N	464680	100	12 억		423046	N	N	0	N	00	N
13	20241030	131516	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	3	2	0.15	1267490	637	5.18	1990	1990	1989	2580	1391	1987	1989.78	3.28	0	0	1999	1993	1990	1984	1981	1991	1982	13	593	100	1390	1	1	12905000	257	55.28	1.00	12	0.00	36.00	1996.00	2145	20231103	-7.23	1811	20231106	9.88	2020	-1.49	20240805	1855	7.28	20240102	2145	-7.23	20231103	1811	9.88	20231106	0.00	N	464680	100	12 억		423046	N	N	0	N	00	N
14	20241030	121535	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	2	2	0.10	1257540	632	5.14	1990	1990	1989	2580	1391	1987	1989.78	3.28	0	0	1999	1993	1990	1984	1981	1991	1982	13	593	100	1390	1	1	12905000	257	55.25	1.00	12	0.00	36.00	1996.00	2145	20231103	-7.27	1811	20231106	9.83	2020	-1.53	20240805	1855	7.22	20240102	2145	-7.27	20231103	1811	9.83	20231106	0.00	N	464680	100	12 억		423046	N	N	0	N	00	N
15	20241030	111512	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	3	2	0.15	1177980	592	4.81	1990	1990	1989	2580	1391	1987	1989.83	3.28	0	0	1999	1993	1990	1984	1981	1991	1982	13	593	100	1390	1	1	12905000	257	55.28	1.00	12	0.00	36.00	1996.00	2145	20231103	-7.23	1811	20231106	9.88	2020	-1.49	20240805	1855	7.28	20240102	2145	-7.23	20231103	1811	9.88	20231106	0.00	N	464680	100	12 억		423046	N	N	0	N	00	N
16	20241030	101500	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	3	2	0.15	1138180	572	4.65	1990	1990	1989	2580	1391	1987	1989.83	3.28	0	0	1999	1993	1990	1984	1981	1991	1982	13	593	100	1390	1	1	12905000	257	55.28	1.00	12	0.00	36.00	1996.00	2145	20231103	-7.23	1811	20231106	9.88	2020	-1.49	20240805	1855	7.28	20240102	2145	-7.23	20231103	1811	9.88	20231106	0.00	N	464680	100	12 억		423046	N	N	0	N	00	N
17	20241030	091510	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	3	2	0.15	13930	7	0.06	1990	1990	1990	2580	1391	1987	1990.00	3.28	0	0	1999	1993	1990	1984	1981	1991	1982	13	593	100	1390	1	1	12905000	257	55.28	1.00	12	0.00	36.00	1996.00	2145	20231103	-7.23	1811	20231106	9.88	2020	-1.49	20240805	1855	7.28	20240102	2145	-7.23	20231103	1811	9.88	20231106	0.00	N	464680	100	12 억		423046	N	N	0	N	00	N
18	20241029	161413	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-9	5	-0.45	24455696	12297	175.02	1996	1996	1987	2590	1398	1996	1988.75	3.28	0	-86	2002	1999	1994	1991	1986	2000	1992	13	594	100	1390	1	1	12905000	256	55.19	1.00	12	0.10	36.00	1996.00	2145	20231103	-7.37	1811	20231106	9.72	2020	-1.63	20240805	1855	7.12	20240102	2145	-7.37	20231103	1811	9.72	20231106	0.00	N	464680	100	12 억		423132	N	N	0	N	00	N
19	20241029	151434	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-4	5	-0.20	24163602	12150	172.93	1996	1996	1987	2590	1398	1996	1988.77	3.28	0	0	2002	1999	1994	1991	1986	2000	1992	13	594	100	1390	1	1	12905000	257	55.33	1.00	12	0.09	36.00	1996.00	2145	20231103	-7.13	1811	20231106	9.99	2020	-1.39	20240805	1855	7.39	20240102	2145	-7.13	20231103	1811	9.99	20231106	0.00	N	464680	100	12 억		423132	N	N	0	N	00	N
20	20241029	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-4	5	-0.20	14922865	7500	106.75	1996	1996	1988	2590	1398	1996	1989.72	3.28	0	0	2002	1999	1994	1991	1986	2000	1992	13	594	100	1390	1	1	12905000	257	55.33	1.00	12	0.06	36.00	1996.00	2145	20231103	-7.13	1811	20231106	9.99	2020	-1.39	20240805	1855	7.39	20240102	2145	-7.13	20231103	1811	9.99	20231106	0.00	N	464680	100	12 억		423132	N	N	0	N	00	N
21	20241029	131422	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-4	5	-0.20	12691905	6380	90.81	1996	1996	1988	2590	1398	1996	1989.33	3.28	0	0	2002	1999	1994	1991	1986	2000	1992	13	594	100	1390	1	1	12905000	257	55.33	1.00	12	0.05	36.00	1996.00	2145	20231103	-7.13	1811	20231106	9.99	2020	-1.39	20240805	1855	7.39	20240102	2145	-7.13	20231103	1811	9.99	20231106	0.00	N	464680	100	12 억		423132	N	N	0	N	00	N
22	20241029	121422	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-3	5	-0.15	12675981	6372	90.69	1996	1996	1988	2590	1398	1996	1989.33	3.28	0	0	2002	1999	1994	1991	1986	2000	1992	13	594	100	1390	1	1	12905000	257	55.36	1.00	12	0.05	36.00	1996.00	2145	20231103	-7.09	1811	20231106	10.05	2020	-1.34	20240805	1855	7.44	20240102	2145	-7.09	20231103	1811	10.05	20231106	0.00	N	464680	100	12 억		423132	N	N	0	N	00	N
23	20241029	111447	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-2	5	-0.10	11679481	5872	83.58	1996	1996	1988	2590	1398	1996	1989.01	3.28	0	0	2002	1999	1994	1991	1986	2000	1992	13	594	100	1390	1	1	12905000	257	55.39	1.00	12	0.05	36.00	1996.00	2145	20231103	-7.04	1811	20231106	10.10	2020	-1.29	20240805	1855	7.49	20240102	2145	-7.04	20231103	1811	10.10	20231106	0.00	N	464680	100	12 억		423132	N	N	0	N	00	N
24	20241029	101420	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-1	5	-0.05	11649571	5857	83.36	1996	1996	1988	2590	1398	1996	1989.00	3.28	0	0	2002	1999	1994	1991	1986	2000	1992	13	594	100	1390	1	1	12905000	257	55.42	1.00	12	0.05	36.00	1996.00	2145	20231103	-6.99	1811	20231106	10.16	2020	-1.24	20240805	1855	7.55	20240102	2145	-6.99	20231103	1811	10.16	20231106	0.00	N	464680	100	12 억		423132	N	N	0	N	00	N
25	20241028	161400	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	2	2	0.10	13983521	7026	13.13	1994	1997	1989	2590	1396	1994	1990.25	3.28	0	-50	2008	2001	1990	1983	1972	1995	1977	13	596	100	1390	1	1	12905000	258	55.44	1.00	12	0.05	36.00	1996.00	2145	20231103	-6.95	1811	20231106	10.22	2020	-1.19	20240805	1855	7.60	20240102	2145	-6.95	20231103	1811	10.22	20231106	0.00	N	464680	100	12 억		423182	N	N	0	N	00	N
26	20241028	151419	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	-5	5	-0.25	13973541	7021	13.12	1994	1997	1989	2590	1396	1994	1990.25	3.28	0	-50	2008	2001	1990	1983	1972	1995	1977	13	596	100	1390	1	1	12905000	257	55.25	1.00	12	0.05	36.00	1996.00	2145	20231103	-7.27	1811	20231106	9.83	2020	-1.53	20240805	1855	7.22	20240102	2145	-7.27	20231103	1811	9.83	20231106	0.00	N	464680	100	12 억		423182	N	N	0	N	00	N
27	20241028	141421	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	3	2	0.15	5877312	2951	5.52	1994	1997	1989	2590	1396	1994	1991.63	3.28	0	-50	2008	2001	1990	1983	1972	1995	1977	13	596	100	1390	1	1	12905000	258	55.47	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2020	-1.14	20240805	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		423182	N	N	0	N	00	N
28	20241028	131413	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	-5	5	-0.25	5867327	2946	5.51	1994	1995	1989	2590	1396	1994	1991.62	3.28	0	-50	2008	2001	1990	1983	1972	1995	1977	13	596	100	1390	1	1	12905000	257	55.25	1.00	12	0.02	36.00	1996.00	2145	20231103	-7.27	1811	20231106	9.83	2020	-1.53	20240805	1855	7.22	20240102	2145	-7.27	20231103	1811	9.83	20231106	0.00	N	464680	100	12 억		423182	N	N	0	N	00	N
29	20241028	121414	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-4	5	-0.20	3341971	1677	3.13	1994	1995	1990	2590	1396	1994	1992.83	3.28	0	-136	2008	2001	1990	1983	1972	1995	1977	13	596	100	1390	1	1	12905000	257	55.28	1.00	12	0.01	36.00	1996.00	2145	20231103	-7.23	1811	20231106	9.88	2020	-1.49	20240805	1855	7.28	20240102	2145	-7.23	20231103	1811	9.88	20231106	0.00	N	464680	100	12 억		423182	N	N	0	N	00	N
30	20241028	111151	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-4	5	-0.20	1212216	609	1.14	1994	1994	1990	2590	1396	1994	1990.50	3.28	0	-15	2008	2001	1990	1983	1972	1995	1977	13	596	100	1390	1	1	12905000	257	55.28	1.00	12	0.00	36.00	1996.00	2145	20231103	-7.23	1811	20231106	9.88	2020	-1.49	20240805	1855	7.28	20240102	2145	-7.23	20231103	1811	9.88	20231106	0.00	N	464680	100	12 억		423182	N	N	0	N	00	N
31	20241028	101400	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	-3	5	-0.15	268832	135	0.25	1994	1994	1990	2590	1396	1994	1991.35	3.28	0	-15	2008	2001	1990	1983	1972	1995	1977	13	596	100	1390	1	1	12905000	257	55.31	1.00	12	0.00	36.00	1996.00	2145	20231103	-7.18	1811	20231106	9.94	2020	-1.44	20240805	1855	7.33	20240102	2145	-7.18	20231103	1811	9.94	20231106	0.00	N	464680	100	12 억		423182	N	N	0	N	00	N
32	20241028	091410	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	0	3	0.00	49850	25	0.05	1994	1994	1994	2590	1396	1994	1994.00	3.28	0	-15	2008	2001	1990	1983	1972	1995	1977	13	596	100	1390	1	1	12905000	257	55.39	1.00	12	0.00	36.00	1996.00	2145	20231103	-7.04	1811	20231106	10.10	2020	-1.29	20240805	1855	7.49	20240102	2145	-7.04	20231103	1811	10.10	20231106	0.00	N	464680	100	12 억		423182	N	N	0	N	00	N
33	20241025	161411	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-2	5	-0.10	106130502	53507	160.28	1995	1997	1979	2590	1398	1996	1983.49	3.29	0	-837	2004	1999	1992	1987	1980	2002	1990	13	594	100	1390	1	1	12905000	257	55.39	1.00	12	0.41	36.00	1996.00	2145	20231103	-7.04	1811	20231106	10.10	2020	-1.29	20240805	1855	7.49	20240102	2145	-7.04	20231103	1811	10.10	20231106	0.00	N	464680	100	12 억		424024	N	N	0	N	00	N
34	20241025	151416	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-3	5	-0.15	106126514	53505	160.27	1995	1997	1979	2590	1398	1996	1983.49	3.29	0	-837	2004	1999	1992	1987	1980	2002	1990	13	594	100	1390	1	1	12905000	257	55.36	1.00	12	0.41	36.00	1996.00	2145	20231103	-7.09	1811	20231106	10.05	2020	-1.34	20240805	1855	7.44	20240102	2145	-7.09	20231103	1811	10.05	20231106	0.00	N	464680	100	12 억		424024	N	N	0	N	00	N
35	20241025	141412	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-6	5	-0.30	92916404	46874	140.41	1995	1997	1979	2590	1398	1996	1982.26	3.29	0	-326	2004	1999	1992	1987	1980	2002	1990	13	594	100	1390	1	1	12905000	257	55.28	1.00	12	0.36	36.00	1996.00	2145	20231103	-7.23	1811	20231106	9.88	2020	-1.49	20240805	1855	7.28	20240102	2145	-7.23	20231103	1811	9.88	20231106	0.00	N	464680	100	12 억		424024	N	N	0	N	00	N
36	20241025	131413	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-2	5	-0.10	92635616	46733	139.99	1995	1997	1979	2590	1398	1996	1982.23	3.29	0	-268	2004	1999	1992	1987	1980	2002	1990	13	594	100	1390	1	1	12905000	257	55.39	1.00	12	0.36	36.00	1996.00	2145	20231103	-7.04	1811	20231106	10.10	2020	-1.29	20240805	1855	7.49	20240102	2145	-7.04	20231103	1811	10.10	20231106	0.00	N	464680	100	12 억		424024	N	N	0	N	00	N
37	20241025	121417	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-1	5	-0.05	92625646	46728	139.97	1995	1997	1979	2590	1398	1996	1982.23	3.29	0	-268	2004	1999	1992	1987	1980	2002	1990	13	594	100	1390	1	1	12905000	257	55.42	1.00	12	0.36	36.00	1996.00	2145	20231103	-6.99	1811	20231106	10.16	2020	-1.24	20240805	1855	7.55	20240102	2145	-6.99	20231103	1811	10.16	20231106	0.00	N	464680	100	12 억		424024	N	N	0	N	00	N
38	20241025	111411	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-11	5	-0.55	91250001	46035	137.90	1995	1997	1979	2590	1398	1996	1982.19	3.29	0	-268	2004	1999	1992	1987	1980	2002	1990	13	594	100	1390	1	1	12905000	256	55.14	0.99	12	0.36	36.00	1996.00	2145	20231103	-7.46	1811	20231106	9.61	2020	-1.73	20240805	1855	7.01	20240102	2145	-7.46	20231103	1811	9.61	20231106	0.00	N	464680	100	12 억		424024	N	N	0	N	00	N
39	20241025	101411	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	1	2	0.05	4403331	2206	6.61	1995	1997	1995	2590	1398	1996	1996.07	3.29	0	-948	2004	1999	1992	1987	1980	2002	1990	13	594	100	1390	1	1	12905000	258	55.47	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2020	-1.14	20240805	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		424024	N	N	0	N	00	N
40	20241025	091414	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	0	0	0.00	0	0	0	2590	1398	1996	0.00	3.29	0	0	2004	1999	1992	1987	1980	2002	1990	13	594	100	1390	1	1	12905000	258	55.44	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.95	1811	20231106	10.22	2020	-1.19	20240805	1855	7.60	20240102	2145	-6.95	20231103	1811	10.22	20231106	0.00	N	464680	100	12 억		424024	N	N	0	N	00	N
41	20241024	161344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	1	2	0.05	66376950	33384	1231.43	1995	1997	1985	2590	1397	1995	1988.29	3.29	0	-51	1999	1997	1993	1991	1987	1998	1992	13	595	100	1390	1	1	12905000	258	55.44	1.00	12	0.26	36.00	1996.00	2145	20231103	-6.95	1811	20231106	10.22	2020	-1.19	20240805	1855	7.60	20240102	2145	-6.95	20231103	1811	10.22	20231106	0.00	N	464680	100	12 억		424075	N	N	0	N	00	N
42	20241024	151358	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	1	2	0.05	62384950	31384	1157.65	1995	1997	1985	2590	1397	1995	1987.79	3.29	0	-12	1999	1997	1993	1991	1987	1998	1992	13	595	100	1390	1	1	12905000	258	55.44	1.00	12	0.24	36.00	1996.00	2145	20231103	-6.95	1811	20231106	10.22	2020	-1.19	20240805	1855	7.60	20240102	2145	-6.95	20231103	1811	10.22	20231106	0.00	N	464680	100	12 억		424075	N	N	0	N	00	N
43	20241024	141344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	60680027	30527	1126.04	1995	1997	1985	2590	1397	1995	1987.75	3.29	0	-12	1999	1997	1993	1991	1987	1998	1992	13	595	100	1390	1	1	12905000	257	55.42	1.00	12	0.24	36.00	1996.00	2145	20231103	-6.99	1811	20231106	10.16	2020	-1.24	20240805	1855	7.55	20240102	2145	-6.99	20231103	1811	10.16	20231106	0.00	N	464680	100	12 억		424075	N	N	0	N	00	N
44	20241024	131355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-1	5	-0.05	60075586	30224	1114.87	1995	1997	1985	2590	1397	1995	1987.68	3.29	0	-12	1999	1997	1993	1991	1987	1998	1992	13	595	100	1390	1	1	12905000	257	55.39	1.00	12	0.23	36.00	1996.00	2145	20231103	-7.04	1811	20231106	10.10	2020	-1.29	20240805	1855	7.49	20240102	2145	-7.04	20231103	1811	10.10	20231106	0.00	N	464680	100	12 억		424075	N	N	0	N	00	N
45	20241024	121347	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	59556903	29964	1105.27	1995	1997	1985	2590	1397	1995	1987.62	3.29	0	-12	1999	1997	1993	1991	1987	1998	1992	13	595	100	1390	1	1	12905000	257	55.42	1.00	12	0.23	36.00	1996.00	2145	20231103	-6.99	1811	20231106	10.16	2020	-1.24	20240805	1855	7.55	20240102	2145	-6.99	20231103	1811	10.16	20231106	0.00	N	464680	100	12 억		424075	N	N	0	N	00	N
46	20241024	111349	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-1	5	-0.05	58984387	29677	1094.69	1995	1997	1985	2590	1397	1995	1987.55	3.29	0	17	1999	1997	1993	1991	1987	1998	1992	13	595	100	1390	1	1	12905000	257	55.39	1.00	12	0.23	36.00	1996.00	2145	20231103	-7.04	1811	20231106	10.10	2020	-1.29	20240805	1855	7.49	20240102	2145	-7.04	20231103	1811	10.10	20231106	0.00	N	464680	100	12 억		424075	N	N	0	N	00	N
47	20241024	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	1248548	626	23.09	1995	1997	1990	2590	1397	1995	1994.49	3.29	0	0	1999	1997	1993	1991	1987	1998	1992	13	595	100	1390	1	1	12905000	257	55.42	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.99	1811	20231106	10.16	2020	-1.24	20240805	1855	7.55	20240102	2145	-6.99	20231103	1811	10.16	20231106	0.00	N	464680	100	12 억		424075	N	N	0	N	00	N
48	20241024	091507	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	2	2	0.10	544681	273	10.07	1995	1997	1995	2590	1397	1995	1995.17	3.29	0	0	1999	1997	1993	1991	1987	1998	1992	13	595	100	1390	1	1	12905000	258	55.47	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2020	-1.14	20240805	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		424075	N	N	0	N	00	N
49	20241023	161353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	2	2	0.10	5404767	2711	17.03	1995	1995	1989	2590	1396	1993	1993.64	3.29	0	-5	1997	1994	1991	1988	1985	1993	1987	13	597	100	1390	1	1	12905000	257	55.42	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.99	1811	20231106	10.16	2020	-1.24	20240805	1855	7.55	20240102	2145	-6.99	20231103	1811	10.16	20231106	0.00	N	464680	100	12 억		424080	N	N	0	N	00	N
50	20241023	151423	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	2	2	0.10	5348907	2683	16.86	1995	1995	1989	2590	1396	1993	1993.63	3.29	0	-5	1997	1994	1991	1988	1985	1993	1987	13	597	100	1390	1	1	12905000	257	55.42	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.99	1811	20231106	10.16	2020	-1.24	20240805	1855	7.55	20240102	2145	-6.99	20231103	1811	10.16	20231106	0.00	N	464680	100	12 억		424080	N	N	0	N	00	N
51	20241023	141425	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	2	2	0.10	4646677	2331	14.65	1995	1995	1989	2590	1396	1993	1993.43	3.29	0	-7	1997	1994	1991	1988	1985	1993	1987	13	597	100	1390	1	1	12905000	257	55.42	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.99	1811	20231106	10.16	2020	-1.24	20240805	1855	7.55	20240102	2145	-6.99	20231103	1811	10.16	20231106	0.00	N	464680	100	12 억		424080	N	N	0	N	00	N
52	20241023	131404	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	2	2	0.10	3998302	2006	12.60	1995	1995	1989	2590	1396	1993	1993.17	3.29	0	-7	1997	1994	1991	1988	1985	1993	1987	13	597	100	1390	1	1	12905000	257	55.42	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.99	1811	20231106	10.16	2020	-1.24	20240805	1855	7.55	20240102	2145	-6.99	20231103	1811	10.16	20231106	0.00	N	464680	100	12 억		424080	N	N	0	N	00	N
53	20241023	121400	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	2	2	0.10	3308232	1660	10.43	1995	1995	1989	2590	1396	1993	1992.91	3.29	0	-7	1997	1994	1991	1988	1985	1993	1987	13	597	100	1390	1	1	12905000	257	55.42	1.00	12	0.01	36.00	1996.00	2145	20231103	-6.99	1811	20231106	10.16	2020	-1.24	20240805	1855	7.55	20240102	2145	-6.99	20231103	1811	10.16	20231106	0.00	N	464680	100	12 억		424080	N	N	0	N	00	N
54	20241023	111353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	2	2	0.10	2552198	1281	8.05	1995	1995	1989	2590	1396	1993	1992.35	3.29	0	-7	1997	1994	1991	1988	1985	1993	1987	13	597	100	1390	1	1	12905000	257	55.42	1.00	12	0.01	36.00	1996.00	2145	20231103	-6.99	1811	20231106	10.16	2020	-1.24	20240805	1855	7.55	20240102	2145	-6.99	20231103	1811	10.16	20231106	0.00	N	464680	100	12 억		424080	N	N	0	N	00	N
55	20241023	101358	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	2	2	0.10	1054516	529	3.32	1995	1995	1989	2590	1396	1993	1993.41	3.29	0	-7	1997	1994	1991	1988	1985	1993	1987	13	597	100	1390	1	1	12905000	257	55.42	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.99	1811	20231106	10.16	2020	-1.24	20240805	1855	7.55	20240102	2145	-6.99	20231103	1811	10.16	20231106	0.00	N	464680	100	12 억		424080	N	N	0	N	00	N
56	20241023	091358	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	2	2	0.10	161496	81	0.51	1995	1995	1989	2590	1396	1993	1993.78	3.29	0	-7	1997	1994	1991	1988	1985	1993	1987	13	597	100	1390	1	1	12905000	257	55.42	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.99	1811	20231106	10.16	2020	-1.24	20240805	1855	7.55	20240102	2145	-6.99	20231103	1811	10.16	20231106	0.00	N	464680	100	12 억		424080	N	N	0	N	00	N
57	20241022	161341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-1	5	-0.05	31558162	15865	437.90	1994	1994	1988	2590	1396	1994	1989.17	3.29	0	-13186	2000	1996	1995	1991	1990	1996	1991	13	596	100	1390	1	1	12905000	257	55.36	1.00	12	0.12	36.00	1996.00	2145	20231103	-7.09	1811	20231106	10.05	2020	-1.34	20240805	1855	7.44	20240102	2145	-7.09	20231103	1811	10.05	20231106	0.00	N	464680	100	12 억		424451	N	N	0	N	00	N
58	20241022	151401	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-1	5	-0.05	31554176	15863	437.84	1994	1994	1988	2590	1396	1994	1989.17	3.29	0	-13186	2000	1996	1995	1991	1990	1996	1991	13	596	100	1390	1	1	12905000	257	55.36	1.00	12	0.12	36.00	1996.00	2145	20231103	-7.09	1811	20231106	10.05	2020	-1.34	20240805	1855	7.44	20240102	2145	-7.09	20231103	1811	10.05	20231106	0.00	N	464680	100	12 억		424451	N	N	0	N	00	N
59	20241022	141359	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	-6	5	-0.30	24146057	12138	335.03	1994	1994	1988	2590	1396	1994	1989.29	3.29	0	-11521	2000	1996	1995	1991	1990	1996	1991	13	596	100	1390	1	1	12905000	257	55.22	1.00	12	0.09	36.00	1996.00	2145	20231103	-7.32	1811	20231106	9.77	2020	-1.58	20240805	1855	7.17	20240102	2145	-7.32	20231103	1811	9.77	20231106	0.00	N	464680	100	12 억		424451	N	N	0	N	00	N
60	20241022	131359	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	-5	5	-0.25	18952474	9527	262.96	1994	1994	1988	2590	1396	1994	1989.34	3.29	0	-9350	2000	1996	1995	1991	1990	1996	1991	13	596	100	1390	1	1	12905000	257	55.25	1.00	12	0.07	36.00	1996.00	2145	20231103	-7.27	1811	20231106	9.83	2020	-1.53	20240805	1855	7.22	20240102	2145	-7.27	20231103	1811	9.83	20231106	0.00	N	464680	100	12 억		424451	N	N	0	N	00	N
61	20241022	121355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	-5	5	-0.25	14661452	7369	203.39	1994	1994	1988	2590	1396	1994	1989.61	3.29	0	-7206	2000	1996	1995	1991	1990	1996	1991	13	596	100	1390	1	1	12905000	257	55.25	1.00	12	0.06	36.00	1996.00	2145	20231103	-7.27	1811	20231106	9.83	2020	-1.53	20240805	1855	7.22	20240102	2145	-7.27	20231103	1811	9.83	20231106	0.00	N	464680	100	12 억		424451	N	N	0	N	00	N
62	20241022	111350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	-5	5	-0.25	10307165	5180	142.98	1994	1994	1988	2590	1396	1994	1989.80	3.29	0	-5027	2000	1996	1995	1991	1990	1996	1991	13	596	100	1390	1	1	12905000	257	55.25	1.00	12	0.04	36.00	1996.00	2145	20231103	-7.27	1811	20231106	9.83	2020	-1.53	20240805	1855	7.22	20240102	2145	-7.27	20231103	1811	9.83	20231106	0.00	N	464680	100	12 억		424451	N	N	0	N	00	N
63	20241022	101351	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-4	5	-0.20	5814039	2922	80.65	1994	1994	1988	2590	1396	1994	1989.75	3.29	0	-2849	2000	1996	1995	1991	1990	1996	1991	13	596	100	1390	1	1	12905000	257	55.28	1.00	12	0.02	36.00	1996.00	2145	20231103	-7.23	1811	20231106	9.88	2020	-1.49	20240805	1855	7.28	20240102	2145	-7.23	20231103	1811	9.88	20231106	0.00	N	464680	100	12 억		424451	N	N	0	N	00	N
64	20241022	091352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	-5	5	-0.25	1335209	670	18.49	1994	1994	1989	2590	1396	1994	1992.85	3.29	0	-660	2000	1996	1995	1991	1990	1996	1991	13	596	100	1390	1	1	12905000	257	55.25	1.00	12	0.01	36.00	1996.00	2145	20231103	-7.27	1811	20231106	9.83	2020	-1.53	20240805	1855	7.22	20240102	2145	-7.27	20231103	1811	9.83	20231106	0.00	N	464680	100	12 억		424451	N	N	0	N	00	N
65	20241021	161335	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	0	3	0.00	7236410	3623	14.58	1994	1999	1994	2590	1396	1994	1997.35	3.29	0	-505	2000	1996	1991	1987	1982	1999	1990	13	596	100	1390	1	1	12905000	257	55.39	1.00	12	0.03	36.00	1996.00	2145	20231103	-7.04	1811	20231106	10.10	2020	-1.29	20240805	1855	7.49	20240102	2145	-7.04	20231103	1811	10.10	20231106	0.00	N	464680	100	12 억		424456	N	N	0	N	00	N
66	20241021	151346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	0	3	0.00	7037010	3523	14.18	1994	1999	1994	2590	1396	1994	1997.45	3.29	0	-505	2000	1996	1991	1987	1982	1999	1990	13	596	100	1390	1	1	12905000	257	55.39	1.00	12	0.03	36.00	1996.00	2145	20231103	-7.04	1811	20231106	10.10	2020	-1.29	20240805	1855	7.49	20240102	2145	-7.04	20231103	1811	10.10	20231106	0.00	N	464680	100	12 억		424456	N	N	0	N	00	N
67	20241021	141349	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	3	2	0.15	6719418	3364	13.54	1994	1999	1994	2590	1396	1994	1997.45	3.29	0	-505	2000	1996	1991	1987	1982	1999	1990	13	596	100	1390	1	1	12905000	258	55.47	1.00	12	0.03	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2020	-1.14	20240805	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		424456	N	N	0	N	00	N
68	20241021	131345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	4	2	0.20	6285945	3147	12.66	1994	1999	1994	2590	1396	1994	1997.44	3.29	0	-505	2000	1996	1991	1987	1982	1999	1990	13	596	100	1390	1	1	12905000	258	55.50	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2020	-1.09	20240805	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		424456	N	N	0	N	00	N
69	20241021	121344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	4	2	0.20	5902329	2955	11.89	1994	1999	1994	2590	1396	1994	1997.40	3.29	0	-505	2000	1996	1991	1987	1982	1999	1990	13	596	100	1390	1	1	12905000	258	55.50	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2020	-1.09	20240805	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		424456	N	N	0	N	00	N
70	20241021	111337	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	4	2	0.20	5518713	2763	11.12	1994	1999	1994	2590	1396	1994	1997.36	3.29	0	-505	2000	1996	1991	1987	1982	1999	1990	13	596	100	1390	1	1	12905000	258	55.50	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2020	-1.09	20240805	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		424456	N	N	0	N	00	N
71	20241021	101343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	4	2	0.20	5123110	2565	10.32	1994	1999	1994	2590	1396	1994	1997.31	3.29	0	-504	2000	1996	1991	1987	1982	1999	1990	13	596	100	1390	1	1	12905000	258	55.50	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2020	-1.09	20240805	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		424456	N	N	0	N	00	N
72	20241021	091340	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	0	3	0.00	43868	22	0.09	1994	1994	1994	2590	1396	1994	1994.00	3.29	0	0	2000	1996	1991	1987	1982	1999	1990	13	596	100	1390	1	1	12905000	257	55.39	1.00	12	0.00	36.00	1996.00	2145	20231103	-7.04	1811	20231106	10.10	2020	-1.29	20240805	1855	7.49	20240102	2145	-7.04	20231103	1811	10.10	20231106	0.00	N	464680	100	12 억		424456	N	N	0	N	00	N
73	20241018	161337	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	2	2	0.10	49410884	24853	331.59	1986	1995	1986	2585	1395	1992	1988.13	3.29	0	-61	1997	1994	1992	1989	1987	1993	1988	13	593	100	1390	1	1	12905000	257	55.39	1.00	12	0.19	36.00	1996.00	2145	20231103	-7.04	1811	20231106	10.10	2020	-1.29	20240805	1855	7.49	20240102	2145	-7.04	20231103	1811	10.10	20231106	0.00	N	464680	100	12 억		424517	N	N	0	N	00	N
74	20241018	151415	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	2	2	0.10	48774904	24533	327.32	1986	1995	1986	2585	1395	1992	1988.13	3.29	0	-61	1997	1994	1992	1989	1987	1993	1988	13	593	100	1390	1	1	12905000	257	55.39	1.00	12	0.19	36.00	1996.00	2145	20231103	-7.04	1811	20231106	10.10	2020	-1.29	20240805	1855	7.49	20240102	2145	-7.04	20231103	1811	10.10	20231106	0.00	N	464680	100	12 억		424517	N	N	0	N	00	N
75	20241018	141414	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	2	2	0.10	48298338	24294	324.14	1986	1995	1986	2585	1395	1992	1988.08	3.29	0	-61	1997	1994	1992	1989	1987	1993	1988	13	593	100	1390	1	1	12905000	257	55.39	1.00	12	0.19	36.00	1996.00	2145	20231103	-7.04	1811	20231106	10.10	2020	-1.29	20240805	1855	7.49	20240102	2145	-7.04	20231103	1811	10.10	20231106	0.00	N	464680	100	12 억		424517	N	N	0	N	00	N
76	20241018	131356	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	2	2	0.10	19536490	9821	131.03	1986	1995	1986	2585	1395	1992	1989.26	3.29	0	-61	1997	1994	1992	1989	1987	1993	1988	13	593	100	1390	1	1	12905000	257	55.39	1.00	12	0.08	36.00	1996.00	2145	20231103	-7.04	1811	20231106	10.10	2020	-1.29	20240805	1855	7.49	20240102	2145	-7.04	20231103	1811	10.10	20231106	0.00	N	464680	100	12 억		424517	N	N	0	N	00	N
77	20241018	121410	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	2	2	0.10	8723991	4385	58.51	1986	1995	1986	2585	1395	1992	1989.51	3.29	0	-61	1997	1994	1992	1989	1987	1993	1988	13	593	100	1390	1	1	12905000	257	55.39	1.00	12	0.03	36.00	1996.00	2145	20231103	-7.04	1811	20231106	10.10	2020	-1.29	20240805	1855	7.49	20240102	2145	-7.04	20231103	1811	10.10	20231106	0.00	N	464680	100	12 억		424517	N	N	0	N	00	N
78	20241018	111403	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	2	2	0.10	8111907	4078	54.41	1986	1995	1986	2585	1395	1992	1989.19	3.29	0	-61	1997	1994	1992	1989	1987	1993	1988	13	593	100	1390	1	1	12905000	257	55.39	1.00	12	0.03	36.00	1996.00	2145	20231103	-7.04	1811	20231106	10.10	2020	-1.29	20240805	1855	7.49	20240102	2145	-7.04	20231103	1811	10.10	20231106	0.00	N	464680	100	12 억		424517	N	N	0	N	00	N
79	20241018	101349	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	3	2	0.15	7419970	3731	49.78	1986	1995	1986	2585	1395	1992	1988.73	3.29	0	-61	1997	1994	1992	1989	1987	1993	1988	13	593	100	1390	1	1	12905000	257	55.42	1.00	12	0.03	36.00	1996.00	2145	20231103	-6.99	1811	20231106	10.16	2020	-1.24	20240805	1855	7.55	20240102	2145	-6.99	20231103	1811	10.16	20231106	0.00	N	464680	100	12 억		424517	N	N	0	N	00	N
80	20241018	091347	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-6	5	-0.30	1429920	720	9.61	1986	1986	1986	2585	1395	1992	1986.00	3.29	0	-76	1997	1994	1992	1989	1987	1993	1988	13	593	100	1390	1	1	12905000	256	55.17	0.99	12	0.01	36.00	1996.00	2145	20231103	-7.41	1811	20231106	9.66	2020	-1.68	20240805	1855	7.06	20240102	2145	-7.41	20231103	1811	9.66	20231106	0.00	N	464680	100	12 억		424517	N	N	0	N	00	N
81	20241017	161342	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-2	5	-0.10	14933383	7495	136.77	1994	1995	1990	2590	1396	1994	1992.45	3.29	0	0	1998	1996	1993	1991	1988	1997	1992	13	596	100	1390	1	1	12905000	257	55.33	1.00	12	0.06	36.00	1996.00	2145	20231103	-7.13	1811	20231106	9.99	2020	-1.39	20240805	1855	7.39	20240102	2145	-7.13	20231103	1811	9.99	20231106	0.00	N	464680	100	12 억		424517	N	N	0	N	00	N
82	20241017	151347	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	0	3	0.00	10712335	5376	98.10	1994	1995	1990	2590	1396	1994	1992.62	3.29	0	0	1998	1996	1993	1991	1988	1997	1992	13	596	100	1390	1	1	12905000	257	55.39	1.00	12	0.04	36.00	1996.00	2145	20231103	-7.04	1811	20231106	10.10	2020	-1.29	20240805	1855	7.49	20240102	2145	-7.04	20231103	1811	10.10	20231106	0.00	N	464680	100	12 억		424517	N	N	0	N	00	N
83	20241017	141353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	0	3	0.00	10275649	5157	94.11	1994	1995	1990	2590	1396	1994	1992.56	3.29	0	0	1998	1996	1993	1991	1988	1997	1992	13	596	100	1390	1	1	12905000	257	55.39	1.00	12	0.04	36.00	1996.00	2145	20231103	-7.04	1811	20231106	10.10	2020	-1.29	20240805	1855	7.49	20240102	2145	-7.04	20231103	1811	10.10	20231106	0.00	N	464680	100	12 억		424517	N	N	0	N	00	N
84	20241017	131346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	0	3	0.00	9781151	4909	89.58	1994	1995	1990	2590	1396	1994	1992.49	3.29	0	0	1998	1996	1993	1991	1988	1997	1992	13	596	100	1390	1	1	12905000	257	55.39	1.00	12	0.04	36.00	1996.00	2145	20231103	-7.04	1811	20231106	10.10	2020	-1.29	20240805	1855	7.49	20240102	2145	-7.04	20231103	1811	10.10	20231106	0.00	N	464680	100	12 억		424517	N	N	0	N	00	N
85	20241017	121352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	0	3	0.00	7925736	3978	72.59	1994	1995	1990	2590	1396	1994	1992.39	3.29	0	0	1998	1996	1993	1991	1988	1997	1992	13	596	100	1390	1	1	12905000	257	55.39	1.00	12	0.03	36.00	1996.00	2145	20231103	-7.04	1811	20231106	10.10	2020	-1.29	20240805	1855	7.49	20240102	2145	-7.04	20231103	1811	10.10	20231106	0.00	N	464680	100	12 억		424517	N	N	0	N	00	N
86	20241017	111350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	0	3	0.00	5873335	2948	53.80	1994	1995	1990	2590	1396	1994	1992.31	3.29	0	0	1998	1996	1993	1991	1988	1997	1992	13	596	100	1390	1	1	12905000	257	55.39	1.00	12	0.02	36.00	1996.00	2145	20231103	-7.04	1811	20231106	10.10	2020	-1.29	20240805	1855	7.49	20240102	2145	-7.04	20231103	1811	10.10	20231106	0.00	N	464680	100	12 억		424517	N	N	0	N	00	N
87	20241017	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-2	5	-0.10	2864488	1438	26.24	1994	1995	1990	2590	1396	1994	1991.99	3.29	0	0	1998	1996	1993	1991	1988	1997	1992	13	596	100	1390	1	1	12905000	257	55.33	1.00	12	0.01	36.00	1996.00	2145	20231103	-7.13	1811	20231106	9.99	2020	-1.39	20240805	1855	7.39	20240102	2145	-7.13	20231103	1811	9.99	20231106	0.00	N	464680	100	12 억		424517	N	N	0	N	00	N
88	20241017	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	0	3	0.00	23928	12	0.22	1994	1994	1994	2590	1396	1994	1994.00	3.29	0	0	1998	1996	1993	1991	1988	1997	1992	13	596	100	1390	1	1	12905000	257	55.39	1.00	12	0.00	36.00	1996.00	2145	20231103	-7.04	1811	20231106	10.10	2020	-1.29	20240805	1855	7.49	20240102	2145	-7.04	20231103	1811	10.10	20231106	0.00	N	464680	100	12 억		424517	N	N	0	N	00	N
89	20241016	161330	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	0	3	0.00	10924739	5480	39.99	1990	1995	1990	2590	1396	1994	1993.57	3.29	0	-5	1999	1996	1993	1990	1987	1995	1989	13	596	100	1390	1	1	12905000	257	55.39	1.00	12	0.04	36.00	1996.00	2145	20231103	-7.04	1811	20231106	10.10	2020	-1.29	20240805	1855	7.49	20240102	2145	-7.04	20231103	1811	10.10	20231106	0.00	N	464680	100	12 억		424522	N	N	0	N	00	N
90	20241016	151338	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	0	3	0.00	10904799	5470	39.92	1990	1995	1990	2590	1396	1994	1993.56	3.29	0	-5	1999	1996	1993	1990	1987	1995	1989	13	596	100	1390	1	1	12905000	257	55.39	1.00	12	0.04	36.00	1996.00	2145	20231103	-7.04	1811	20231106	10.10	2020	-1.29	20240805	1855	7.49	20240102	2145	-7.04	20231103	1811	10.10	20231106	0.00	N	464680	100	12 억		424522	N	N	0	N	00	N
91	20241016	141341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	0	3	0.00	10492041	5263	38.40	1990	1995	1990	2590	1396	1994	1993.55	3.29	0	-5	1999	1996	1993	1990	1987	1995	1989	13	596	100	1390	1	1	12905000	257	55.39	1.00	12	0.04	36.00	1996.00	2145	20231103	-7.04	1811	20231106	10.10	2020	-1.29	20240805	1855	7.49	20240102	2145	-7.04	20231103	1811	10.10	20231106	0.00	N	464680	100	12 억		424522	N	N	0	N	00	N
92	20241016	131334	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	0	3	0.00	6842841	3433	25.05	1990	1995	1990	2590	1396	1994	1993.25	3.29	0	-5	1999	1996	1993	1990	1987	1995	1989	13	596	100	1390	1	1	12905000	257	55.39	1.00	12	0.03	36.00	1996.00	2145	20231103	-7.04	1811	20231106	10.10	2020	-1.29	20240805	1855	7.49	20240102	2145	-7.04	20231103	1811	10.10	20231106	0.00	N	464680	100	12 억		424522	N	N	0	N	00	N
93	20241016	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	0	3	0.00	5419646	2719	19.84	1990	1995	1990	2590	1396	1994	1993.25	3.29	0	-5	1999	1996	1993	1990	1987	1995	1989	13	596	100	1390	1	1	12905000	257	55.39	1.00	12	0.02	36.00	1996.00	2145	20231103	-7.04	1811	20231106	10.10	2020	-1.29	20240805	1855	7.49	20240102	2145	-7.04	20231103	1811	10.10	20231106	0.00	N	464680	100	12 억		424522	N	N	0	N	00	N
94	20241016	111332	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	0	3	0.00	5014864	2516	18.36	1990	1995	1990	2590	1396	1994	1993.19	3.29	0	-5	1999	1996	1993	1990	1987	1995	1989	13	596	100	1390	1	1	12905000	257	55.39	1.00	12	0.02	36.00	1996.00	2145	20231103	-7.04	1811	20231106	10.10	2020	-1.29	20240805	1855	7.49	20240102	2145	-7.04	20231103	1811	10.10	20231106	0.00	N	464680	100	12 억		424522	N	N	0	N	00	N
95	20241016	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	0	3	0.00	2631040	1320	9.63	1990	1995	1990	2590	1396	1994	1993.21	3.29	0	-5	1999	1996	1993	1990	1987	1995	1989	13	596	100	1390	1	1	12905000	257	55.39	1.00	12	0.01	36.00	1996.00	2145	20231103	-7.04	1811	20231106	10.10	2020	-1.29	20240805	1855	7.49	20240102	2145	-7.04	20231103	1811	10.10	20231106	0.00	N	464680	100	12 억		424522	N	N	0	N	00	N
96	20241016	091336	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	0	3	0.00	131474	66	0.48	1990	1995	1990	2590	1396	1994	1992.03	3.29	0	-5	1999	1996	1993	1990	1987	1995	1989	13	596	100	1390	1	1	12905000	257	55.39	1.00	12	0.00	36.00	1996.00	2145	20231103	-7.04	1811	20231106	10.10	2020	-1.29	20240805	1855	7.49	20240102	2145	-7.04	20231103	1811	10.10	20231106	0.00	N	464680	100	12 억		424522	N	N	0	N	00	N
97	20241015	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-1	5	-0.05	27298345	13704	377.11	1996	1996	1990	2590	1397	1995	1992.00	3.29	0	0	1995	1994	1994	1993	1993	1995	1994	13	595	100	1390	1	1	12905000	257	55.39	1.00	12	0.11	36.00	1996.00	2145	20231103	-7.04	1811	20231106	10.10	2020	-1.29	20240805	1855	7.49	20240102	2145	-7.04	20231103	1811	10.10	20231106	0.00	N	464680	100	12 억		424522	N	N	0	N	00	N
98	20241015	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	-4	5	-0.20	18817863	9451	260.07	1996	1996	1990	2590	1397	1995	1991.10	3.29	0	0	1995	1994	1994	1993	1993	1995	1994	13	595	100	1390	1	1	12905000	257	55.31	1.00	12	0.07	36.00	1996.00	2145	20231103	-7.18	1811	20231106	9.94	2020	-1.44	20240805	1855	7.33	20240102	2145	-7.18	20231103	1811	9.94	20231106	0.00	N	464680	100	12 억		424522	N	N	0	N	00	N
99	20241015	141336	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	-4	5	-0.20	16279979	8176	224.99	1996	1996	1991	2590	1397	1995	1991.19	3.29	0	0	1995	1994	1994	1993	1993	1995	1994	13	595	100	1390	1	1	12905000	257	55.31	1.00	12	0.06	36.00	1996.00	2145	20231103	-7.18	1811	20231106	9.94	2020	-1.44	20240805	1855	7.33	20240102	2145	-7.18	20231103	1811	9.94	20231106	0.00	N	464680	100	12 억		424522	N	N	0	N	00	N
100	20241015	131333	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-3	5	-0.15	13416817	6738	185.42	1996	1996	1991	2590	1397	1995	1991.22	3.29	0	0	1995	1994	1994	1993	1993	1995	1994	13	595	100	1390	1	1	12905000	257	55.33	1.00	12	0.05	36.00	1996.00	2145	20231103	-7.13	1811	20231106	9.99	2020	-1.39	20240805	1855	7.39	20240102	2145	-7.13	20231103	1811	9.99	20231106	0.00	N	464680	100	12 억		424522	N	N	0	N	00	N
101	20241015	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-2	5	-0.10	8542536	4290	118.05	1996	1996	1991	2590	1397	1995	1991.27	3.29	0	0	1995	1994	1994	1993	1993	1995	1994	13	595	100	1390	1	1	12905000	257	55.36	1.00	12	0.03	36.00	1996.00	2145	20231103	-7.09	1811	20231106	10.05	2020	-1.34	20240805	1855	7.44	20240102	2145	-7.09	20231103	1811	10.05	20231106	0.00	N	464680	100	12 억		424522	N	N	0	N	00	N
102	20241015	111339	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-2	5	-0.10	8010603	4023	110.70	1996	1996	1991	2590	1397	1995	1991.20	3.29	0	0	1995	1994	1994	1993	1993	1995	1994	13	595	100	1390	1	1	12905000	257	55.36	1.00	12	0.03	36.00	1996.00	2145	20231103	-7.09	1811	20231106	10.05	2020	-1.34	20240805	1855	7.44	20240102	2145	-7.09	20231103	1811	10.05	20231106	0.00	N	464680	100	12 억		424522	N	N	0	N	00	N
103	20241015	101336	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-2	5	-0.10	7671797	3853	106.03	1996	1996	1991	2590	1397	1995	1991.12	3.29	0	0	1995	1994	1994	1993	1993	1995	1994	13	595	100	1390	1	1	12905000	257	55.36	1.00	12	0.03	36.00	1996.00	2145	20231103	-7.09	1811	20231106	10.05	2020	-1.34	20240805	1855	7.44	20240102	2145	-7.09	20231103	1811	10.05	20231106	0.00	N	464680	100	12 억		424522	N	N	0	N	00	N
104	20241015	091332	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	25942	13	0.36	1996	1996	1995	2590	1397	1995	1995.54	3.29	0	0	1995	1994	1994	1993	1993	1995	1994	13	595	100	1390	1	1	12905000	257	55.42	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.99	1811	20231106	10.16	2020	-1.24	20240805	1855	7.55	20240102	2145	-6.99	20231103	1811	10.16	20231106	0.00	N	464680	100	12 억		424522	N	N	0	N	00	N
105	20241014	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	1	2	0.05	7243373	3632	31.27	1994	1995	1994	2590	1396	1994	1994.32	3.29	0	-1	1996	1994	1993	1991	1990	1994	1991	13	596	100	1390	1	1	12905000	257	55.42	1.00	12	0.03	36.00	1996.00	2145	20231103	-6.99	1811	20231106	10.16	2020	-1.24	20240805	1855	7.55	20240102	2145	-6.99	20231103	1811	10.16	20231106	0.00	N	464680	100	12 억		424523	N	N	0	N	00	N
106	20241014	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	0	3	0.00	7221428	3621	31.18	1994	1995	1994	2590	1396	1994	1994.32	3.29	0	-1	1996	1994	1993	1991	1990	1994	1991	13	596	100	1390	1	1	12905000	257	55.39	1.00	12	0.03	36.00	1996.00	2145	20231103	-7.04	1811	20231106	10.10	2020	-1.29	20240805	1855	7.49	20240102	2145	-7.04	20231103	1811	10.10	20231106	0.00	N	464680	100	12 억		424523	N	N	0	N	00	N
107	20241014	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	1	2	0.05	5512389	2764	23.80	1994	1995	1994	2590	1396	1994	1994.35	3.29	0	32	1996	1994	1993	1991	1990	1994	1991	13	596	100	1390	1	1	12905000	257	55.42	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.99	1811	20231106	10.16	2020	-1.24	20240805	1855	7.55	20240102	2145	-6.99	20231103	1811	10.16	20231106	0.00	N	464680	100	12 억		424523	N	N	0	N	00	N
108	20241014	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	1	2	0.05	5069499	2542	21.89	1994	1995	1994	2590	1396	1994	1994.30	3.29	0	32	1996	1994	1993	1991	1990	1994	1991	13	596	100	1390	1	1	12905000	257	55.42	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.99	1811	20231106	10.16	2020	-1.24	20240805	1855	7.55	20240102	2145	-6.99	20231103	1811	10.16	20231106	0.00	N	464680	100	12 억		424523	N	N	0	N	00	N
109	20241014	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	1	2	0.05	4508954	2261	19.47	1994	1995	1994	2590	1396	1994	1994.23	3.29	0	32	1996	1994	1993	1991	1990	1994	1991	13	596	100	1390	1	1	12905000	257	55.42	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.99	1811	20231106	10.16	2020	-1.24	20240805	1855	7.55	20240102	2145	-6.99	20231103	1811	10.16	20231106	0.00	N	464680	100	12 억		424523	N	N	0	N	00	N
110	20241014	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	1	2	0.05	1810849	908	7.82	1994	1995	1994	2590	1396	1994	1994.33	3.29	0	32	1996	1994	1993	1991	1990	1994	1991	13	596	100	1390	1	1	12905000	257	55.42	1.00	12	0.01	36.00	1996.00	2145	20231103	-6.99	1811	20231106	10.16	2020	-1.24	20240805	1855	7.55	20240102	2145	-6.99	20231103	1811	10.16	20231106	0.00	N	464680	100	12 억		424523	N	N	0	N	00	N
111	20241014	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	1	2	0.05	1357984	681	5.86	1994	1995	1994	2590	1396	1994	1994.10	3.29	0	32	1996	1994	1993	1991	1990	1994	1991	13	596	100	1390	1	1	12905000	257	55.42	1.00	12	0.01	36.00	1996.00	2145	20231103	-6.99	1811	20231106	10.16	2020	-1.24	20240805	1855	7.55	20240102	2145	-6.99	20231103	1811	10.16	20231106	0.00	N	464680	100	12 억		424523	N	N	0	N	00	N
112	20241014	091307	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	0	3	0.00	191424	96	0.83	1994	1994	1994	2590	1396	1994	1994.00	3.29	0	32	1996	1994	1993	1991	1990	1994	1991	13	596	100	1390	1	1	12905000	257	55.39	1.00	12	0.00	36.00	1996.00	2145	20231103	-7.04	1811	20231106	10.10	2020	-1.29	20240805	1855	7.49	20240102	2145	-7.04	20231103	1811	10.10	20231106	0.00	N	464680	100	12 억		424523	N	N	0	N	00	N
113	20241011	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-1	5	-0.05	23147510	11615	144.27	1995	1995	1992	2590	1397	1995	1992.90	3.29	0	-8387	2001	1998	1995	1992	1989	1996	1990	13	595	100	1390	1	1	12905000	257	55.39	1.00	12	0.09	36.00	1996.00	2145	20231103	-7.04	1811	20231106	10.10	2020	-1.29	20240805	1855	7.49	20240102	2145	-7.04	20231103	1811	10.10	20231106	0.00	N	464680	100	12 억		424525	N	N	0	N	00	N
114	20241011	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-2	5	-0.10	23137540	11610	144.21	1995	1995	1992	2590	1397	1995	1992.90	3.29	0	-8387	2001	1998	1995	1992	1989	1996	1990	13	595	100	1390	1	1	12905000	257	55.36	1.00	12	0.09	36.00	1996.00	2145	20231103	-7.09	1811	20231106	10.05	2020	-1.34	20240805	1855	7.44	20240102	2145	-7.09	20231103	1811	10.05	20231106	0.00	N	464680	100	12 억		424525	N	N	0	N	00	N
115	20241011	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-2	5	-0.10	15972705	8015	99.55	1995	1995	1992	2590	1397	1995	1992.85	3.29	0	-7009	2001	1998	1995	1992	1989	1996	1990	13	595	100	1390	1	1	12905000	257	55.36	1.00	12	0.06	36.00	1996.00	2145	20231103	-7.09	1811	20231106	10.05	2020	-1.34	20240805	1855	7.44	20240102	2145	-7.09	20231103	1811	10.05	20231106	0.00	N	464680	100	12 억		424525	N	N	0	N	00	N
116	20241011	131305	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-3	5	-0.15	12268031	6156	76.46	1995	1995	1992	2590	1397	1995	1992.86	3.29	0	-5435	2001	1998	1995	1992	1989	1996	1990	13	595	100	1390	1	1	12905000	257	55.33	1.00	12	0.05	36.00	1996.00	2145	20231103	-7.13	1811	20231106	9.99	2020	-1.39	20240805	1855	7.39	20240102	2145	-7.13	20231103	1811	9.99	20231106	0.00	N	464680	100	12 억		424525	N	N	0	N	00	N
117	20241011	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-2	5	-0.10	8995983	4514	56.07	1995	1995	1992	2590	1397	1995	1992.91	3.29	0	-3837	2001	1998	1995	1992	1989	1996	1990	13	595	100	1390	1	1	12905000	257	55.36	1.00	12	0.03	36.00	1996.00	2145	20231103	-7.09	1811	20231106	10.05	2020	-1.34	20240805	1855	7.44	20240102	2145	-7.09	20231103	1811	10.05	20231106	0.00	N	464680	100	12 억		424525	N	N	0	N	00	N
118	20241011	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-2	5	-0.10	4105161	2060	25.59	1995	1995	1992	2590	1397	1995	1992.80	3.29	0	-1933	2001	1998	1995	1992	1989	1996	1990	13	595	100	1390	1	1	12905000	257	55.36	1.00	12	0.02	36.00	1996.00	2145	20231103	-7.09	1811	20231106	10.05	2020	-1.34	20240805	1855	7.44	20240102	2145	-7.09	20231103	1811	10.05	20231106	0.00	N	464680	100	12 억		424525	N	N	0	N	00	N
119	20241011	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-2	5	-0.10	1181415	593	7.37	1995	1995	1992	2590	1397	1995	1992.27	3.29	0	-517	2001	1998	1995	1992	1989	1996	1990	13	595	100	1390	1	1	12905000	257	55.36	1.00	12	0.00	36.00	1996.00	2145	20231103	-7.09	1811	20231106	10.05	2020	-1.34	20240805	1855	7.44	20240102	2145	-7.09	20231103	1811	10.05	20231106	0.00	N	464680	100	12 억		424525	N	N	0	N	00	N
120	20241011	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	53865	27	0.34	1995	1995	1995	2590	1397	1995	1995.00	3.29	0	-2	2001	1998	1995	1992	1989	1996	1990	13	595	100	1390	1	1	12905000	257	55.42	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.99	1811	20231106	10.16	2020	-1.24	20240805	1855	7.55	20240102	2145	-6.99	20231103	1811	10.16	20231106	0.00	N	464680	100	12 억		424525	N	N	0	N	00	N
121	20241010	161331	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-2	5	-0.10	16057536	8051	57.46	1998	1998	1992	2595	1398	1997	1994.48	3.29	0	-2	2008	2002	1994	1988	1980	1998	1984	13	598	100	1390	1	1	12905000	257	55.42	1.00	12	0.06	36.00	1996.00	2145	20231103	-6.99	1811	20231106	10.16	2020	-1.24	20240805	1855	7.55	20240102	2145	-6.99	20231103	1811	10.16	20231106	0.00	N	464680	100	12 억		424527	N	N	0	N	00	N
122	20241010	151352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-5	5	-0.25	14577465	7308	52.16	1998	1998	1992	2595	1398	1997	1994.73	3.29	0	-2	2008	2002	1994	1988	1980	1998	1984	13	598	100	1390	1	1	12905000	257	55.33	1.00	12	0.06	36.00	1996.00	2145	20231103	-7.13	1811	20231106	9.99	2020	-1.39	20240805	1855	7.39	20240102	2145	-7.13	20231103	1811	9.99	20231106	0.00	N	464680	100	12 억		424527	N	N	0	N	00	N
123	20241010	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-4	5	-0.20	14236566	7137	50.94	1998	1998	1993	2595	1398	1997	1994.75	3.29	0	-2	2008	2002	1994	1988	1980	1998	1984	13	598	100	1390	1	1	12905000	257	55.36	1.00	12	0.06	36.00	1996.00	2145	20231103	-7.09	1811	20231106	10.05	2020	-1.34	20240805	1855	7.44	20240102	2145	-7.09	20231103	1811	10.05	20231106	0.00	N	464680	100	12 억		424527	N	N	0	N	00	N
124	20241010	131341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	6473732	3245	23.16	1998	1998	1994	2595	1398	1997	1994.99	3.29	0	-2	2008	2002	1994	1988	1980	1998	1984	13	598	100	1390	1	1	12905000	258	55.47	1.00	12	0.03	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2020	-1.14	20240805	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		424527	N	N	0	N	00	N
125	20241010	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-3	5	-0.15	1671456	838	5.98	1998	1998	1994	2595	1398	1997	1994.58	3.29	0	-2	2008	2002	1994	1988	1980	1998	1984	13	598	100	1390	1	1	12905000	257	55.39	1.00	12	0.01	36.00	1996.00	2145	20231103	-7.04	1811	20231106	10.10	2020	-1.29	20240805	1855	7.49	20240102	2145	-7.04	20231103	1811	10.10	20231106	0.00	N	464680	100	12 억		424527	N	N	0	N	00	N
126	20241010	111340	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	1603658	804	5.74	1998	1998	1994	2595	1398	1997	1994.60	3.29	0	-2	2008	2002	1994	1988	1980	1998	1984	13	598	100	1390	1	1	12905000	258	55.44	1.00	12	0.01	36.00	1996.00	2145	20231103	-6.95	1811	20231106	10.22	2020	-1.19	20240805	1855	7.60	20240102	2145	-6.95	20231103	1811	10.22	20231106	0.00	N	464680	100	12 억		424527	N	N	0	N	00	N
127	20241010	101337	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-3	5	-0.15	610522	306	2.18	1998	1998	1994	2595	1398	1997	1995.17	3.29	0	-2	2008	2002	1994	1988	1980	1998	1984	13	598	100	1390	1	1	12905000	257	55.39	1.00	12	0.00	36.00	1996.00	2145	20231103	-7.04	1811	20231106	10.10	2020	-1.29	20240805	1855	7.49	20240102	2145	-7.04	20231103	1811	10.10	20231106	0.00	N	464680	100	12 억		424527	N	N	0	N	00	N
128	20241010	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	1	2	0.05	33966	17	0.12	1998	1998	1998	2595	1398	1997	1998.00	3.29	0	-2	2008	2002	1994	1988	1980	1998	1984	13	598	100	1390	1	1	12905000	258	55.50	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2020	-1.09	20240805	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		424527	N	N	0	N	00	N
129	20241008	161326	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-1	5	-0.05	27894194	14011	210.72	2000	2000	1986	2595	1399	1998	1990.88	3.29	0	-171	2001	1999	1997	1995	1993	2000	1996	13	597	100	1390	1	1	12905000	258	55.47	1.00	12	0.11	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2020	-1.14	20240805	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		424698	N	N	0	N	00	N
130	20241008	151339	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-1	5	-0.05	27878267	14003	210.60	2000	2000	1986	2595	1399	1998	1990.88	3.29	0	-171	2001	1999	1997	1995	1993	2000	1996	13	597	100	1390	1	1	12905000	258	55.47	1.00	12	0.11	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2020	-1.14	20240805	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		424698	N	N	0	N	00	N
131	20241008	141334	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-1	5	-0.05	27668582	13898	209.02	2000	2000	1986	2595	1399	1998	1990.83	3.29	0	-171	2001	1999	1997	1995	1993	2000	1996	13	597	100	1390	1	1	12905000	258	55.47	1.00	12	0.11	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2020	-1.14	20240805	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		424698	N	N	0	N	00	N
132	20241008	131332	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-1	5	-0.05	27568732	13848	208.27	2000	2000	1986	2595	1399	1998	1990.81	3.29	0	-171	2001	1999	1997	1995	1993	2000	1996	13	597	100	1390	1	1	12905000	258	55.47	1.00	12	0.11	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2020	-1.14	20240805	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		424698	N	N	0	N	00	N
133	20241008	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	27414963	13771	207.11	2000	2000	1986	2595	1399	1998	1990.78	3.29	0	-171	2001	1999	1997	1995	1993	2000	1996	13	597	100	1390	1	1	12905000	258	55.50	1.00	12	0.11	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2020	-1.09	20240805	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		424698	N	N	0	N	00	N
134	20241008	111332	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	27215163	13671	205.61	2000	2000	1986	2595	1399	1998	1990.72	3.29	0	-171	2001	1999	1997	1995	1993	2000	1996	13	597	100	1390	1	1	12905000	258	55.50	1.00	12	0.11	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2020	-1.09	20240805	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		424698	N	N	0	N	00	N
135	20241008	101332	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-1	5	-0.05	27213165	13670	205.59	2000	2000	1986	2595	1399	1998	1990.72	3.29	0	-171	2001	1999	1997	1995	1993	2000	1996	13	597	100	1390	1	1	12905000	258	55.47	1.00	12	0.11	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2020	-1.14	20240805	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		424698	N	N	0	N	00	N
136	20241008	091336	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	4047000	2024	30.44	2000	2000	1999	2595	1399	1998	1999.51	3.29	0	-152	2001	1999	1997	1995	1993	2000	1996	13	597	100	1390	1	1	12905000	258	55.53	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		424698	N	N	0	N	00	N
137	20241007	161353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	13283438	6649	113.95	1998	1999	1995	2595	1399	1998	1997.81	3.29	0	-2	2002	1999	1997	1994	1992	1999	1994	13	597	100	1390	1	1	12905000	258	55.50	1.00	12	0.05	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2020	-1.09	20240805	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		424700	N	N	0	N	00	N
138	20241007	151302	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	13281440	6648	113.93	1998	1999	1995	2595	1399	1998	1997.81	3.29	0	-2	2002	1999	1997	1994	1992	1999	1994	13	597	100	1390	1	1	12905000	258	55.50	1.00	12	0.05	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2020	-1.09	20240805	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		424700	N	N	0	N	00	N
139	20241007	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	13271450	6643	113.85	1998	1999	1995	2595	1399	1998	1997.81	3.29	0	-2	2002	1999	1997	1994	1992	1999	1994	13	597	100	1390	1	1	12905000	258	55.50	1.00	12	0.05	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2020	-1.09	20240805	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		424700	N	N	0	N	00	N
140	20241007	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	13171550	6593	112.99	1998	1999	1995	2595	1399	1998	1997.81	3.29	0	-2	2002	1999	1997	1994	1992	1999	1994	13	597	100	1390	1	1	12905000	258	55.50	1.00	12	0.05	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2020	-1.09	20240805	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		424700	N	N	0	N	00	N
141	20241007	121313	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-3	5	-0.15	13161560	6588	112.90	1998	1999	1995	2595	1399	1998	1997.81	3.29	0	-2	2002	1999	1997	1994	1992	1999	1994	13	597	100	1390	1	1	12905000	257	55.42	1.00	12	0.05	36.00	1996.00	2145	20231103	-6.99	1811	20231106	10.16	2020	-1.24	20240805	1855	7.55	20240102	2145	-6.99	20231103	1811	10.16	20231106	0.00	N	464680	100	12 억		424700	N	N	0	N	00	N
142	20241007	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	11942612	5977	102.43	1998	1999	1998	2595	1399	1998	1998.09	3.29	0	-2	2002	1999	1997	1994	1992	1999	1994	13	597	100	1390	1	1	12905000	258	55.50	1.00	12	0.05	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2020	-1.09	20240805	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		424700	N	N	0	N	00	N
143	20241007	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	1442567	722	12.37	1998	1999	1998	2595	1399	1998	1998.02	3.29	0	-2	2002	1999	1997	1994	1992	1999	1994	13	597	100	1390	1	1	12905000	258	55.50	1.00	12	0.01	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2020	-1.09	20240805	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		424700	N	N	0	N	00	N
144	20241007	091307	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	33966	17	0.29	1998	1998	1998	2595	1399	1998	1998.00	3.29	0	-2	2002	1999	1997	1994	1992	1999	1994	13	597	100	1390	1	1	12905000	258	55.50	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2020	-1.09	20240805	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		424700	N	N	0	N	00	N
145	20241004	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	3	2	0.15	11657916	5835	63.20	2000	2000	1995	2590	1397	1995	1997.93	3.29	0	-2	2000	1997	1994	1991	1988	1999	1993	13	595	100	1390	1	1	12905000	258	55.50	1.00	12	0.05	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2020	-1.09	20240805	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		424702	N	N	0	N	00	N
146	20241004	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	4	2	0.20	11030544	5521	59.80	2000	2000	1995	2590	1397	1995	1997.93	3.29	0	-2	2000	1997	1994	1991	1988	1999	1993	13	595	100	1390	1	1	12905000	258	55.53	1.00	12	0.04	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		424702	N	N	0	N	00	N
147	20241004	141149	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	3	2	0.15	10449121	5230	56.65	2000	2000	1995	2590	1397	1995	1997.92	3.29	0	-2	2000	1997	1994	1991	1988	1999	1993	13	595	100	1390	1	1	12905000	258	55.50	1.00	12	0.04	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2020	-1.09	20240805	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		424702	N	N	0	N	00	N
148	20241004	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	4	2	0.20	7304195	3656	39.60	2000	2000	1995	2590	1397	1995	1997.87	3.29	0	-2	2000	1997	1994	1991	1988	1999	1993	13	595	100	1390	1	1	12905000	258	55.53	1.00	12	0.03	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		424702	N	N	0	N	00	N
149	20241004	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	3	2	0.15	5153408	2579	27.94	2000	2000	1996	2590	1397	1995	1998.22	3.29	0	-2	2000	1997	1994	1991	1988	1999	1993	13	595	100	1390	1	1	12905000	258	55.50	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2020	-1.09	20240805	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		424702	N	N	0	N	00	N
150	20241004	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	4	2	0.20	2704187	1353	14.66	2000	2000	1997	2590	1397	1995	1998.66	3.29	0	-2	2000	1997	1994	1991	1988	1999	1993	13	595	100	1390	1	1	12905000	258	55.53	1.00	12	0.01	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		424702	N	N	0	N	00	N
151	20241004	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	4	2	0.20	1316896	659	7.14	2000	2000	1997	2590	1397	1995	1998.32	3.29	0	-2	2000	1997	1994	1991	1988	1999	1993	13	595	100	1390	1	1	12905000	258	55.53	1.00	12	0.01	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		424702	N	N	0	N	00	N
152	20241004	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	5	2	0.25	34000	17	0.18	2000	2000	2000	2590	1397	1995	2000.00	3.29	0	-2	2000	1997	1994	1991	1988	1999	1993	13	595	100	1390	5	1	12905000	258	55.56	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2020	-0.99	20240805	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		424702	N	N	0	N	00	N
153	20241002	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	4	2	0.20	18388426	9232	35.25	1991	1997	1991	2585	1394	1991	1991.81	3.29	0	-5	2001	1995	1990	1984	1979	1993	1982	13	594	100	1390	1	1	12905000	257	55.42	1.00	12	0.07	36.00	1996.00	2145	20231103	-6.99	1811	20231106	10.16	2020	-1.24	20240805	1855	7.55	20240102	2145	-6.99	20231103	1811	10.16	20231106	0.00	N	464680	100	12 억		424707	N	N	0	N	00	N
154	20241002	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	4	2	0.20	18372466	9224	35.22	1991	1997	1991	2585	1394	1991	1991.81	3.29	0	-5	2001	1995	1990	1984	1979	1993	1982	13	594	100	1390	1	1	12905000	257	55.42	1.00	12	0.07	36.00	1996.00	2145	20231103	-6.99	1811	20231106	10.16	2020	-1.24	20240805	1855	7.55	20240102	2145	-6.99	20231103	1811	10.16	20231106	0.00	N	464680	100	12 억		424707	N	N	0	N	00	N
155	20241002	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	0	3	0.00	17861746	8968	34.24	1991	1997	1991	2585	1394	1991	1991.72	3.29	0	-5	2001	1995	1990	1984	1979	1993	1982	13	594	100	1390	1	1	12905000	257	55.31	1.00	12	0.07	36.00	1996.00	2145	20231103	-7.18	1811	20231106	9.94	2020	-1.44	20240805	1855	7.33	20240102	2145	-7.18	20231103	1811	9.94	20231106	0.00	N	464680	100	12 억		424707	N	N	0	N	00	N
156	20241002	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	5	2	0.25	4376182	2195	8.38	1991	1997	1991	2585	1394	1991	1993.70	3.29	0	-5	2001	1995	1990	1984	1979	1993	1982	13	594	100	1390	1	1	12905000	258	55.44	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.95	1811	20231106	10.22	2020	-1.19	20240805	1855	7.60	20240102	2145	-6.95	20231103	1811	10.22	20231106	0.00	N	464680	100	12 억		424707	N	N	0	N	00	N
157	20241002	121149	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	5	2	0.25	4376182	2195	8.38	1991	1997	1991	2585	1394	1991	1993.70	3.29	0	-5	2001	1995	1990	1984	1979	1993	1982	13	594	100	1390	1	1	12905000	258	55.44	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.95	1811	20231106	10.22	2020	-1.19	20240805	1855	7.60	20240102	2145	-6.95	20231103	1811	10.22	20231106	0.00	N	464680	100	12 억		424707	N	N	0	N	00	N
158	20241002	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	5	2	0.25	4376182	2195	8.38	1991	1997	1991	2585	1394	1991	1993.70	3.29	0	-5	2001	1995	1990	1984	1979	1993	1982	13	594	100	1390	1	1	12905000	258	55.44	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.95	1811	20231106	10.22	2020	-1.19	20240805	1855	7.60	20240102	2145	-6.95	20231103	1811	10.22	20231106	0.00	N	464680	100	12 억		424707	N	N	0	N	00	N
159	20241002	101130	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	6	2	0.30	2543437	1277	4.88	1991	1997	1991	2585	1394	1991	1991.73	3.29	0	-5	2001	1995	1990	1984	1979	1993	1982	13	594	100	1390	1	1	12905000	258	55.47	1.00	12	0.01	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2020	-1.14	20240805	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		424707	N	N	0	N	00	N
160	20241002	091130	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	0	3	0.00	107514	54	0.21	1991	1991	1991	2585	1394	1991	1991.00	3.29	0	-5	2001	1995	1990	1984	1979	1993	1982	13	594	100	1390	1	1	12905000	257	55.31	1.00	12	0.00	36.00	1996.00	2145	20231103	-7.18	1811	20231106	9.94	2020	-1.44	20240805	1855	7.33	20240102	2145	-7.18	20231103	1811	9.94	20231106	0.00	N	464680	100	12 억		424707	N	N	0	N	00	N