KissMeData/019590/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160338	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
3	20240930	150343	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
4	20240930	140341	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
5	20240930	130341	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
6	20240930	120341	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
7	20240930	110339	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
8	20240930	100338	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
9	20240930	090326	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
10	20240927	160338	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
11	20240927	150342	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
12	20240927	140342	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
13	20240927	130341	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
14	20240927	120338	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
15	20240927	110340	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
16	20240927	100340	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
17	20240927	090339	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
18	20240926	160335	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
19	20240926	150337	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
20	20240926	140338	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
21	20240926	130340	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
22	20240926	120339	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
23	20240926	110338	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
24	20240926	100340	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
25	20240926	090336	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
26	20240925	160335	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
27	20240925	150337	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
28	20240925	140338	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
29	20240925	130338	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
30	20240925	120337	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
31	20240925	110336	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
32	20240925	100338	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
33	20240925	090337	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
34	20240924	160335	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
35	20240924	150334	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
36	20240924	140334	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
37	20240924	130335	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
38	20240924	120335	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
39	20240924	110336	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
40	20240924	100334	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
41	20240924	090334	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
42	20240923	160334	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
43	20240923	150335	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
44	20240923	140336	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
45	20240923	130335	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
46	20240923	120334	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
47	20240923	110335	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
48	20240923	100334	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
49	20240923	090333	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
50	20240913	160319	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
51	20240913	150323	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
52	20240913	140324	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
53	20240913	130321	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
54	20240913	120322	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
55	20240913	110322	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
56	20240913	100323	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
57	20240913	090323	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1195	20231106	-22.93	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
58	20240912	160321	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1221	20230906	-24.57	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
59	20240912	150321	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1221	20230906	-24.57	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
60	20240912	140322	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1221	20230906	-24.57	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
61	20240912	130320	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1221	20230906	-24.57	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
62	20240912	120319	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1221	20230906	-24.57	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
63	20240912	110320	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1221	20230906	-24.57	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
64	20240912	100321	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1221	20230906	-24.57	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
65	20240912	090321	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1221	20230906	-24.57	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
66	20240911	160316	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1260	20230905	-26.90	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
67	20240911	150317	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1260	20230905	-26.90	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
68	20240911	140318	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1260	20230905	-26.90	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
69	20240911	130316	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1260	20230905	-26.90	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
70	20240911	120321	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1260	20230905	-26.90	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
71	20240911	110314	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1260	20230905	-26.90	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
72	20240911	100315	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1260	20230905	-26.90	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
73	20240911	090318	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1260	20230905	-26.90	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
74	20240910	160316	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1292	20230904	-28.72	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
75	20240910	150318	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1292	20230904	-28.72	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
76	20240910	140317	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1292	20230904	-28.72	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
77	20240910	130316	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1292	20230904	-28.72	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
78	20240910	120316	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1292	20230904	-28.72	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
79	20240910	110315	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1292	20230904	-28.72	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
80	20240910	100316	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1292	20230904	-28.72	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
81	20240910	090315	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1292	20230904	-28.72	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
82	20240909	160312	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
83	20240909	150312	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
84	20240909	140314	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
85	20240909	130312	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
86	20240909	120312	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
87	20240909	110312	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
88	20240909	100314	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
89	20240909	090310	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1195	-22.93	20231106	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
90	20240906	160309	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1221	-24.57	20230906	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
91	20240906	150313	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1221	-24.57	20230906	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
92	20240906	140313	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1221	-24.57	20230906	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
93	20240906	130310	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1221	-24.57	20230906	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
94	20240906	120313	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1221	-24.57	20230906	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
95	20240906	110315	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1221	-24.57	20230906	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
96	20240906	100310	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1221	-24.57	20230906	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
97	20240906	090313	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1221	-24.57	20230906	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
98	20240905	160307	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1260	-26.90	20230905	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
99	20240905	150312	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1260	-26.90	20230905	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
100	20240905	140311	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1260	-26.90	20230905	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
101	20240905	130312	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1260	-26.90	20230905	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
102	20240905	120309	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1260	-26.90	20230905	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
103	20240905	110310	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1260	-26.90	20230905	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
104	20240905	100309	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1260	-26.90	20230905	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
105	20240905	090312	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1260	-26.90	20230905	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
106	20240904	160305	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1292	-28.72	20230904	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
107	20240904	150309	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1292	-28.72	20230904	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
108	20240904	140309	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1292	-28.72	20230904	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
109	20240904	130308	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1292	-28.72	20230904	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
110	20240904	120306	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1292	-28.72	20230904	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
111	20240904	110308	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1292	-28.72	20230904	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
112	20240904	100308	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1292	-28.72	20230904	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
113	20240904	090307	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1292	-28.72	20230904	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
114	20240903	160303	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1292	-28.72	20230904	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
115	20240903	150305	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1292	-28.72	20230904	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
116	20240903	140305	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1292	-28.72	20230904	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
117	20240903	130305	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1292	-28.72	20230904	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
118	20240903	120303	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1292	-28.72	20230904	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
119	20240903	110301	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1292	-28.72	20230904	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
120	20240903	100303	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1292	-28.72	20230904	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
121	20240903	090303	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1292	-28.72	20230904	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
122	20240902	160301	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1292	-28.72	20230904	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
123	20240902	150303	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1292	-28.72	20230904	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
124	20240902	140304	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1292	-28.72	20230904	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
125	20240902	130303	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1292	-28.72	20230904	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
126	20240902	120304	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1292	-28.72	20230904	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
127	20240902	110302	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1292	-28.72	20230904	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
128	20240902	100301	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1292	-28.72	20230904	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N
129	20240902	090259	58	100.00	KOSDAQ		금융	N	N	N	N		N	921	0	3	0.00	0	0	0.00	0	0	0	1197	645	921	0.00	0.96	0	0	921	921	921	921	921	921	921	570	276	500	0	1	1	113966542	1050	5.62	1.31	12	0.00	164.00	703.00	1293	20230901	-28.77	653	20231215	41.04	1028	-10.41	20240216	793	16.14	20240102	1292	-28.72	20230904	653	41.04	20231215	0.06	N	019590	500	569 억		1090867	N	N	0	N	00	N