KissMeData/464680/price/prices-20240601.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	20240628	161404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	8	2	0.40	67329749	33726	93.53	1997	2005	1992	2595	1398	1997	1996.38	3.34	0	-707	2012	2004	1997	1989	1982	2001	1986	13	598	100	1510	5	1	12905000	259	55.69	1.00	12	0.26	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		430881	N	N	0	N	00	N
3	20240628	151419	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	3	2	0.15	67197424	33660	93.34	1997	2000	1992	2595	1398	1997	1996.36	3.34	0	-707	2012	2004	1997	1989	1982	2001	1986	13	598	100	1510	5	1	12905000	258	55.56	1.00	12	0.26	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		430881	N	N	0	N	00	N
4	20240628	141417	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-3	5	-0.15	54531304	27324	75.77	1997	2000	1992	2595	1398	1997	1995.73	3.34	0	-668	2012	2004	1997	1989	1982	2001	1986	13	598	100	1510	1	1	12905000	257	55.39	1.00	12	0.21	36.00	1996.00	2145	20231103	-7.04	1811	20231106	10.10	2015	-1.04	20240426	1855	7.49	20240102	2145	-7.04	20231103	1811	10.10	20231106	0.00	N	464680	100	12 억		430881	N	N	0	N	00	N
5	20240628	131418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	3	2	0.15	47197460	23648	65.58	1997	2000	1992	2595	1398	1997	1995.83	3.34	0	-668	2012	2004	1997	1989	1982	2001	1986	13	598	100	1510	5	1	12905000	258	55.56	1.00	12	0.18	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		430881	N	N	0	N	00	N
6	20240628	121413	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-3	5	-0.15	41845882	20963	58.13	1997	2000	1992	2595	1398	1997	1996.18	3.34	0	-691	2012	2004	1997	1989	1982	2001	1986	13	598	100	1510	1	1	12905000	257	55.39	1.00	12	0.16	36.00	1996.00	2145	20231103	-7.04	1811	20231106	10.10	2015	-1.04	20240426	1855	7.49	20240102	2145	-7.04	20231103	1811	10.10	20231106	0.00	N	464680	100	12 억		430881	N	N	0	N	00	N
7	20240628	111350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-3	5	-0.15	36164679	18114	50.23	1997	2000	1992	2595	1398	1997	1996.50	3.34	0	-769	2012	2004	1997	1989	1982	2001	1986	13	598	100	1510	1	1	12905000	257	55.39	1.00	12	0.14	36.00	1996.00	2145	20231103	-7.04	1811	20231106	10.10	2015	-1.04	20240426	1855	7.49	20240102	2145	-7.04	20231103	1811	10.10	20231106	0.00	N	464680	100	12 억		430881	N	N	0	N	00	N
8	20240628	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-3	5	-0.15	26100108	13068	36.24	1997	2000	1992	2595	1398	1997	1997.25	3.34	0	-1131	2012	2004	1997	1989	1982	2001	1986	13	598	100	1510	1	1	12905000	257	55.39	1.00	12	0.10	36.00	1996.00	2145	20231103	-7.04	1811	20231106	10.10	2015	-1.04	20240426	1855	7.49	20240102	2145	-7.04	20231103	1811	10.10	20231106	0.00	N	464680	100	12 억		430881	N	N	0	N	00	N
9	20240628	091351	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-5	5	-0.25	1016709	510	1.41	1997	1997	1992	2595	1398	1997	1993.55	3.34	0	43	2012	2004	1997	1989	1982	2001	1986	13	598	100	1510	1	1	12905000	257	55.33	1.00	12	0.00	36.00	1996.00	2145	20231103	-7.13	1811	20231106	9.99	2015	-1.14	20240426	1855	7.39	20240102	2145	-7.13	20231103	1811	9.99	20231106	0.00	N	464680	100	12 억		430881	N	N	0	N	00	N
10	20240627	161339	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-2	5	-0.10	71917291	36060	99.40	2005	2005	1990	2595	1400	1999	1994.38	3.34	0	4479	2005	2002	1997	1994	1989	1999	1991	13	596	100	1510	1	1	12905000	258	55.47	1.00	12	0.28	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2015	-0.89	20240426	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		431407	N	N	0	N	00	N
11	20240627	151346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-7	5	-0.35	71897321	36050	99.37	2005	2005	1990	2595	1400	1999	1994.38	3.34	0	4479	2005	2002	1997	1994	1989	1999	1991	13	596	100	1510	1	1	12905000	257	55.33	1.00	12	0.28	36.00	1996.00	2145	20231103	-7.13	1811	20231106	9.99	2015	-1.14	20240426	1855	7.39	20240102	2145	-7.13	20231103	1811	9.99	20231106	0.00	N	464680	100	12 억		431407	N	N	0	N	00	N
12	20240627	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-6	5	-0.30	67547740	33868	93.36	2005	2005	1990	2595	1400	1999	1994.44	3.34	0	3693	2005	2002	1997	1994	1989	1999	1991	13	596	100	1510	1	1	12905000	257	55.36	1.00	12	0.26	36.00	1996.00	2145	20231103	-7.09	1811	20231106	10.05	2015	-1.09	20240426	1855	7.44	20240102	2145	-7.09	20231103	1811	10.05	20231106	0.00	N	464680	100	12 억		431407	N	N	0	N	00	N
13	20240627	131345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	60623473	30397	83.79	2005	2005	1990	2595	1400	1999	1994.39	3.34	0	3288	2005	2002	1997	1994	1989	1999	1991	13	596	100	1510	1	1	12905000	258	55.53	1.00	12	0.24	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2015	-0.79	20240426	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		431407	N	N	0	N	00	N
14	20240627	121347	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-4	5	-0.20	49121502	24621	67.87	2005	2005	1991	2595	1400	1999	1995.11	3.34	0	2256	2005	2002	1997	1994	1989	1999	1991	13	596	100	1510	1	1	12905000	257	55.42	1.00	12	0.19	36.00	1996.00	2145	20231103	-6.99	1811	20231106	10.16	2015	-0.99	20240426	1855	7.55	20240102	2145	-6.99	20231103	1811	10.16	20231106	0.00	N	464680	100	12 억		431407	N	N	0	N	00	N
15	20240627	111346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	44450463	22278	61.41	2005	2005	1991	2595	1400	1999	1995.26	3.34	0	1385	2005	2002	1997	1994	1989	1999	1991	13	596	100	1510	5	1	12905000	258	55.56	1.00	12	0.17	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		431407	N	N	0	N	00	N
16	20240627	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-3	5	-0.15	21359633	10721	29.55	2005	2005	1991	2595	1400	1999	1992.32	3.34	0	496	2005	2002	1997	1994	1989	1999	1991	13	596	100	1510	1	1	12905000	258	55.44	1.00	12	0.08	36.00	1996.00	2145	20231103	-6.95	1811	20231106	10.22	2015	-0.94	20240426	1855	7.60	20240102	2145	-6.95	20231103	1811	10.22	20231106	0.00	N	464680	100	12 억		431407	N	N	0	N	00	N
17	20240627	091346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	14005	7	0.02	2005	2005	2000	2595	1400	1999	2000.71	3.34	0	5	2005	2002	1997	1994	1989	1999	1991	13	596	100	1510	5	1	12905000	258	55.56	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		431407	N	N	0	N	00	N
18	20240626	161340	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	3	2	0.15	72273383	36228	164.18	2000	2000	1992	2590	1398	1996	1994.96	3.35	0	-5347	2001	1998	1996	1993	1991	1997	1992	13	594	100	1510	1	1	12905000	258	55.53	1.00	12	0.28	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2015	-0.79	20240426	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		431767	N	N	0	N	00	N
19	20240626	151346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	3	2	0.15	70107965	35145	159.27	2000	2000	1992	2590	1398	1996	1994.82	3.35	0	-5848	2001	1998	1996	1993	1991	1997	1992	13	594	100	1510	1	1	12905000	258	55.53	1.00	12	0.27	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2015	-0.79	20240426	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		431767	N	N	0	N	00	N
20	20240626	141341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	55841287	28008	126.93	2000	2000	1992	2590	1398	1996	1993.76	3.35	0	-10569	2001	1998	1996	1993	1991	1997	1992	13	594	100	1510	1	1	12905000	258	55.44	1.00	12	0.22	36.00	1996.00	2145	20231103	-6.95	1811	20231106	10.22	2015	-0.94	20240426	1855	7.60	20240102	2145	-6.95	20231103	1811	10.22	20231106	0.00	N	464680	100	12 억		431767	N	N	0	N	00	N
21	20240626	131341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-3	5	-0.15	47828550	23988	108.71	2000	2000	1992	2590	1398	1996	1993.85	3.35	0	-8833	2001	1998	1996	1993	1991	1997	1992	13	594	100	1510	1	1	12905000	257	55.36	1.00	12	0.19	36.00	1996.00	2145	20231103	-7.09	1811	20231106	10.05	2015	-1.09	20240426	1855	7.44	20240102	2145	-7.09	20231103	1811	10.05	20231106	0.00	N	464680	100	12 억		431767	N	N	0	N	00	N
22	20240626	121339	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-3	5	-0.15	30642416	15364	69.63	2000	2000	1992	2590	1398	1996	1994.43	3.35	0	-6624	2001	1998	1996	1993	1991	1997	1992	13	594	100	1510	1	1	12905000	257	55.36	1.00	12	0.12	36.00	1996.00	2145	20231103	-7.09	1811	20231106	10.05	2015	-1.09	20240426	1855	7.44	20240102	2145	-7.09	20231103	1811	10.05	20231106	0.00	N	464680	100	12 억		431767	N	N	0	N	00	N
23	20240626	111342	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-3	5	-0.15	21767587	10911	49.45	2000	2000	1992	2590	1398	1996	1995.01	3.35	0	-4414	2001	1998	1996	1993	1991	1997	1992	13	594	100	1510	1	1	12905000	257	55.36	1.00	12	0.08	36.00	1996.00	2145	20231103	-7.09	1811	20231106	10.05	2015	-1.09	20240426	1855	7.44	20240102	2145	-7.09	20231103	1811	10.05	20231106	0.00	N	464680	100	12 억		431767	N	N	0	N	00	N
24	20240626	101339	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	9495076	4757	21.56	2000	2000	1996	2590	1398	1996	1996.02	3.35	0	-2205	2001	1998	1996	1993	1991	1997	1992	13	594	100	1510	1	1	12905000	258	55.44	1.00	12	0.04	36.00	1996.00	2145	20231103	-6.95	1811	20231106	10.22	2015	-0.94	20240426	1855	7.60	20240102	2145	-6.95	20231103	1811	10.22	20231106	0.00	N	464680	100	12 억		431767	N	N	0	N	00	N
25	20240626	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	1	2	0.05	788472	395	1.79	2000	2000	1996	2590	1398	1996	1996.13	3.35	0	5	2001	1998	1996	1993	1991	1997	1992	13	594	100	1510	1	1	12905000	258	55.47	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2015	-0.89	20240426	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		431767	N	N	0	N	00	N
26	20240625	161338	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	44061796	22066	76.44	1997	1999	1994	2595	1398	1997	1996.82	3.35	0	6983	2003	1999	1996	1992	1989	1998	1991	13	598	100	1510	1	1	12905000	258	55.44	1.00	12	0.17	36.00	1996.00	2145	20231103	-6.95	1811	20231106	10.22	2015	-0.94	20240426	1855	7.60	20240102	2145	-6.95	20231103	1811	10.22	20231106	0.00	N	464680	100	12 억		431789	N	N	0	N	00	N
27	20240625	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	1	2	0.05	43720170	21895	75.85	1997	1999	1994	2595	1398	1997	1996.81	3.35	0	7049	2003	1999	1996	1992	1989	1998	1991	13	598	100	1510	1	1	12905000	258	55.50	1.00	12	0.17	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2015	-0.84	20240426	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		431789	N	N	0	N	00	N
28	20240625	141340	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	2	2	0.10	38109052	19088	66.12	1997	1999	1994	2595	1398	1997	1996.49	3.35	0	5598	2003	1999	1996	1992	1989	1998	1991	13	598	100	1510	1	1	12905000	258	55.53	1.00	12	0.15	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2015	-0.79	20240426	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		431789	N	N	0	N	00	N
29	20240625	131341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	34033013	17048	59.06	1997	1999	1994	2595	1398	1997	1996.31	3.35	0	4139	2003	1999	1996	1992	1989	1998	1991	13	598	100	1510	1	1	12905000	258	55.47	1.00	12	0.13	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2015	-0.89	20240426	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		431789	N	N	0	N	00	N
30	20240625	121343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	29081115	14568	50.47	1997	1997	1994	2595	1398	1997	1996.23	3.35	0	2623	2003	1999	1996	1992	1989	1998	1991	13	598	100	1510	1	1	12905000	258	55.47	1.00	12	0.11	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2015	-0.89	20240426	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		431789	N	N	0	N	00	N
31	20240625	111341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	22454795	11249	38.97	1997	1997	1994	2595	1398	1997	1996.16	3.35	0	1027	2003	1999	1996	1992	1989	1998	1991	13	598	100	1510	1	1	12905000	258	55.47	1.00	12	0.09	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2015	-0.89	20240426	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		431789	N	N	0	N	00	N
32	20240625	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-2	5	-0.10	18484869	9260	32.08	1997	1997	1994	2595	1398	1997	1996.21	3.35	0	-23	2003	1999	1996	1992	1989	1998	1991	13	598	100	1510	1	1	12905000	257	55.42	1.00	12	0.07	36.00	1996.00	2145	20231103	-6.99	1811	20231106	10.16	2015	-0.99	20240426	1855	7.55	20240102	2145	-6.99	20231103	1811	10.16	20231106	0.00	N	464680	100	12 억		431789	N	N	0	N	00	N
33	20240625	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	13459160	6740	23.35	1997	1997	1994	2595	1398	1997	1996.91	3.35	0	-23	2003	1999	1996	1992	1989	1998	1991	13	598	100	1510	1	1	12905000	258	55.44	1.00	12	0.05	36.00	1996.00	2145	20231103	-6.95	1811	20231106	10.22	2015	-0.94	20240426	1855	7.60	20240102	2145	-6.95	20231103	1811	10.22	20231106	0.00	N	464680	100	12 억		431789	N	N	0	N	00	N
34	20240624	161338	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-3	5	-0.15	57635493	28867	55.83	2000	2000	1993	2600	1400	2000	1996.59	3.35	0	8493	2004	2001	1997	1994	1990	2003	1996	13	600	100	1520	1	1	12905000	258	55.47	1.00	12	0.22	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2015	-0.89	20240426	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		431951	N	N	0	N	00	N
35	20240624	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-2	5	-0.10	56592772	28345	54.82	2000	2000	1993	2600	1400	2000	1996.57	3.35	0	8190	2004	2001	1997	1994	1990	2003	1996	13	600	100	1520	1	1	12905000	258	55.50	1.00	12	0.22	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2015	-0.84	20240426	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		431951	N	N	0	N	00	N
36	20240624	141335	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-2	5	-0.10	44399123	22243	43.02	2000	2000	1993	2600	1400	2000	1996.09	3.35	0	2372	2004	2001	1997	1994	1990	2003	1996	13	600	100	1520	1	1	12905000	258	55.50	1.00	12	0.17	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2015	-0.84	20240426	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		431951	N	N	0	N	00	N
37	20240624	131333	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-3	5	-0.15	23965336	12004	23.22	2000	2000	1994	2600	1400	2000	1996.45	3.35	0	-156	2004	2001	1997	1994	1990	2003	1996	13	600	100	1520	1	1	12905000	258	55.47	1.00	12	0.09	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2015	-0.89	20240426	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		431951	N	N	0	N	00	N
38	20240624	121335	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-4	5	-0.20	18183657	9108	17.62	2000	2000	1994	2600	1400	2000	1996.45	3.35	0	-156	2004	2001	1997	1994	1990	2003	1996	13	600	100	1520	1	1	12905000	258	55.44	1.00	12	0.07	36.00	1996.00	2145	20231103	-6.95	1811	20231106	10.22	2015	-0.94	20240426	1855	7.60	20240102	2145	-6.95	20231103	1811	10.22	20231106	0.00	N	464680	100	12 억		431951	N	N	0	N	00	N
39	20240624	111337	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-4	5	-0.20	16373014	8201	15.86	2000	2000	1994	2600	1400	2000	1996.47	3.35	0	-155	2004	2001	1997	1994	1990	2003	1996	13	600	100	1520	1	1	12905000	258	55.44	1.00	12	0.06	36.00	1996.00	2145	20231103	-6.95	1811	20231106	10.22	2015	-0.94	20240426	1855	7.60	20240102	2145	-6.95	20231103	1811	10.22	20231106	0.00	N	464680	100	12 억		431951	N	N	0	N	00	N
40	20240624	101335	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-5	5	-0.25	12305637	6165	11.92	2000	2000	1994	2600	1400	2000	1996.05	3.35	0	-155	2004	2001	1997	1994	1990	2003	1996	13	600	100	1520	1	1	12905000	257	55.42	1.00	12	0.05	36.00	1996.00	2145	20231103	-6.99	1811	20231106	10.16	2015	-0.99	20240426	1855	7.55	20240102	2145	-6.99	20231103	1811	10.16	20231106	0.00	N	464680	100	12 억		431951	N	N	0	N	00	N
41	20240624	091336	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-6	5	-0.30	921743	461	0.89	2000	2000	1994	2600	1400	2000	1999.44	3.35	0	-155	2004	2001	1997	1994	1990	2003	1996	13	600	100	1520	1	1	12905000	257	55.39	1.00	12	0.00	36.00	1996.00	2145	20231103	-7.04	1811	20231106	10.10	2015	-1.04	20240426	1855	7.49	20240102	2145	-7.04	20231103	1811	10.10	20231106	0.00	N	464680	100	12 억		431951	N	N	0	N	00	N
42	20240621	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	103203728	51695	245.13	2000	2000	1993	2600	1400	2000	1996.40	3.35	0	10077	2002	2000	1998	1996	1994	2002	1998	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.40	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		431879	N	N	0	N	00	N
43	20240621	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	101078343	50632	240.09	2000	2000	1993	2600	1400	2000	1996.33	3.35	0	9446	2002	2000	1998	1996	1994	2002	1998	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.39	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		431879	N	N	0	N	00	N
44	20240621	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	85879862	43032	204.05	2000	2000	1993	2600	1400	2000	1995.72	3.35	0	1906	2002	2000	1998	1996	1994	2002	1998	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.33	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		431879	N	N	0	N	00	N
45	20240621	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-5	5	-0.25	79868184	40024	189.79	2000	2000	1993	2600	1400	2000	1995.51	3.35	0	122	2002	2000	1998	1996	1994	2002	1998	13	600	100	1520	1	1	12905000	257	55.42	1.00	12	0.31	36.00	1996.00	2145	20231103	-6.99	1811	20231106	10.16	2015	-0.99	20240426	1855	7.55	20240102	2145	-6.99	20231103	1811	10.16	20231106	0.00	N	464680	100	12 억		431879	N	N	0	N	00	N
46	20240621	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-7	5	-0.35	77148661	38660	183.32	2000	2000	1993	2600	1400	2000	1995.57	3.35	0	122	2002	2000	1998	1996	1994	2002	1998	13	600	100	1520	1	1	12905000	257	55.36	1.00	12	0.30	36.00	1996.00	2145	20231103	-7.09	1811	20231106	10.05	2015	-1.09	20240426	1855	7.44	20240102	2145	-7.09	20231103	1811	10.05	20231106	0.00	N	464680	100	12 억		431879	N	N	0	N	00	N
47	20240621	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-7	5	-0.35	61347163	30732	145.73	2000	2000	1993	2600	1400	2000	1996.20	3.35	0	77	2002	2000	1998	1996	1994	2002	1998	13	600	100	1520	1	1	12905000	257	55.36	1.00	12	0.24	36.00	1996.00	2145	20231103	-7.09	1811	20231106	10.05	2015	-1.09	20240426	1855	7.44	20240102	2145	-7.09	20231103	1811	10.05	20231106	0.00	N	464680	100	12 억		431879	N	N	0	N	00	N
48	20240621	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-3	5	-0.15	21603301	10809	51.25	2000	2000	1995	2600	1400	2000	1998.64	3.35	0	48	2002	2000	1998	1996	1994	2002	1998	13	600	100	1520	1	1	12905000	258	55.47	1.00	12	0.08	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2015	-0.89	20240426	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		431879	N	N	0	N	00	N
49	20240621	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-5	5	-0.25	3561150	1785	8.46	2000	2000	1995	2600	1400	2000	1995.04	3.35	0	5	2002	2000	1998	1996	1994	2002	1998	13	600	100	1520	1	1	12905000	257	55.42	1.00	12	0.01	36.00	1996.00	2145	20231103	-6.99	1811	20231106	10.16	2015	-0.99	20240426	1855	7.55	20240102	2145	-6.99	20231103	1811	10.16	20231106	0.00	N	464680	100	12 억		431879	N	N	0	N	00	N
50	20240620	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	42148576	21089	55.02	2000	2000	1996	2600	1400	2000	1998.60	3.35	0	5	2004	2002	1998	1996	1992	2003	1997	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.16	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		431879	N	N	0	N	00	N
51	20240620	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	42138576	21084	55.01	2000	2000	1996	2600	1400	2000	1998.60	3.35	0	5	2004	2002	1998	1996	1992	2003	1997	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.16	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		431879	N	N	0	N	00	N
52	20240620	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	38481904	19255	50.24	2000	2000	1996	2600	1400	2000	1998.54	3.35	0	-869	2004	2002	1998	1996	1992	2003	1997	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.15	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		431879	N	N	0	N	00	N
53	20240620	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	36565904	18297	47.74	2000	2000	1996	2600	1400	2000	1998.46	3.35	0	-1827	2004	2002	1998	1996	1992	2003	1997	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.14	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		431879	N	N	0	N	00	N
54	20240620	121244	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	34201243	17114	44.65	2000	2000	1996	2600	1400	2000	1998.44	3.35	0	-2760	2004	2002	1998	1996	1992	2003	1997	13	600	100	1520	1	1	12905000	258	55.53	1.00	12	0.13	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2015	-0.79	20240426	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		431879	N	N	0	N	00	N
55	20240620	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	31692766	15859	41.38	2000	2000	1996	2600	1400	2000	1998.41	3.35	0	-3699	2004	2002	1998	1996	1992	2003	1997	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.12	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		431879	N	N	0	N	00	N
56	20240620	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-4	5	-0.20	12561486	6291	16.41	2000	2000	1996	2600	1400	2000	1996.74	3.35	0	-4475	2004	2002	1998	1996	1992	2003	1997	13	600	100	1520	1	1	12905000	258	55.44	1.00	12	0.05	36.00	1996.00	2145	20231103	-6.95	1811	20231106	10.22	2015	-0.94	20240426	1855	7.60	20240102	2145	-6.95	20231103	1811	10.22	20231106	0.00	N	464680	100	12 억		431879	N	N	0	N	00	N
57	20240620	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	660000	330	0.86	2000	2000	2000	2600	1400	2000	2000.00	3.35	0	0	2004	2002	1998	1996	1992	2003	1997	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		431879	N	N	0	N	00	N
58	20240619	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	4	2	0.20	76545783	38329	110.57	1999	2000	1994	2590	1398	1996	1997.07	3.35	0	-2526	2008	2002	1999	1993	1990	2000	1991	13	594	100	1510	5	1	12905000	258	55.56	1.00	12	0.30	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432583	N	N	0	N	00	N
59	20240619	151240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	4	2	0.20	74493403	37302	107.61	1999	2000	1994	2590	1398	1996	1997.04	3.35	0	-2121	2008	2002	1999	1993	1990	2000	1991	13	594	100	1510	5	1	12905000	258	55.56	1.00	12	0.29	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432583	N	N	0	N	00	N
60	20240619	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-1	5	-0.05	59406811	29758	85.84	1999	2000	1994	2590	1398	1996	1996.33	3.35	0	-1860	2008	2002	1999	1993	1990	2000	1991	13	594	100	1510	1	1	12905000	257	55.42	1.00	12	0.23	36.00	1996.00	2145	20231103	-6.99	1811	20231106	10.16	2015	-0.99	20240426	1855	7.55	20240102	2145	-6.99	20231103	1811	10.16	20231106	0.00	N	464680	100	12 억		432583	N	N	0	N	00	N
61	20240619	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-2	5	-0.10	46737745	23413	67.54	1999	2000	1994	2590	1398	1996	1996.23	3.35	0	-1438	2008	2002	1999	1993	1990	2000	1991	13	594	100	1510	1	1	12905000	257	55.39	1.00	12	0.18	36.00	1996.00	2145	20231103	-7.04	1811	20231106	10.10	2015	-1.04	20240426	1855	7.49	20240102	2145	-7.04	20231103	1811	10.10	20231106	0.00	N	464680	100	12 억		432583	N	N	0	N	00	N
62	20240619	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-1	5	-0.05	36307069	18183	52.45	1999	2000	1994	2590	1398	1996	1996.76	3.35	0	-1124	2008	2002	1999	1993	1990	2000	1991	13	594	100	1510	1	1	12905000	257	55.42	1.00	12	0.14	36.00	1996.00	2145	20231103	-6.99	1811	20231106	10.16	2015	-0.99	20240426	1855	7.55	20240102	2145	-6.99	20231103	1811	10.16	20231106	0.00	N	464680	100	12 억		432583	N	N	0	N	00	N
63	20240619	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	4	2	0.20	35529139	17793	51.33	1999	2000	1994	2590	1398	1996	1996.80	3.35	0	-794	2008	2002	1999	1993	1990	2000	1991	13	594	100	1510	5	1	12905000	258	55.56	1.00	12	0.14	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432583	N	N	0	N	00	N
64	20240619	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-2	5	-0.10	13039359	6537	18.86	1999	1999	1994	2590	1398	1996	1994.70	3.35	0	-256	2008	2002	1999	1993	1990	2000	1991	13	594	100	1510	1	1	12905000	257	55.39	1.00	12	0.05	36.00	1996.00	2145	20231103	-7.04	1811	20231106	10.10	2015	-1.04	20240426	1855	7.49	20240102	2145	-7.04	20231103	1811	10.10	20231106	0.00	N	464680	100	12 억		432583	N	N	0	N	00	N
65	20240619	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-1	5	-0.05	2072922	1039	3.00	1999	1999	1995	2590	1398	1996	1995.11	3.35	0	5	2008	2002	1999	1993	1990	2000	1991	13	594	100	1510	1	1	12905000	257	55.42	1.00	12	0.01	36.00	1996.00	2145	20231103	-6.99	1811	20231106	10.16	2015	-0.99	20240426	1855	7.55	20240102	2145	-6.99	20231103	1811	10.16	20231106	0.00	N	464680	100	12 억		432583	N	N	0	N	00	N
66	20240618	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-9	5	-0.45	69254322	34665	195.83	2005	2005	1996	2605	1405	2005	1997.82	3.35	0	-14118	2010	2007	2002	1999	1994	2009	2001	13	600	100	1520	1	1	12905000	258	55.44	1.00	12	0.27	36.00	1996.00	2145	20231103	-6.95	1811	20231106	10.22	2015	-0.94	20240426	1855	7.60	20240102	2145	-6.95	20231103	1811	10.22	20231106	0.00	N	464680	100	12 억		431879	N	N	0	N	00	N
67	20240618	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-8	5	-0.40	69074682	34575	195.32	2005	2005	1996	2605	1405	2005	1997.82	3.35	0	-14118	2010	2007	2002	1999	1994	2009	2001	13	600	100	1520	1	1	12905000	258	55.47	1.00	12	0.27	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2015	-0.89	20240426	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		431879	N	N	0	N	00	N
68	20240618	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-9	5	-0.45	61505958	30784	173.90	2005	2005	1996	2605	1405	2005	1997.98	3.35	0	-12944	2010	2007	2002	1999	1994	2009	2001	13	600	100	1520	1	1	12905000	258	55.44	1.00	12	0.24	36.00	1996.00	2145	20231103	-6.95	1811	20231106	10.22	2015	-0.94	20240426	1855	7.60	20240102	2145	-6.95	20231103	1811	10.22	20231106	0.00	N	464680	100	12 억		431879	N	N	0	N	00	N
69	20240618	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-7	5	-0.35	13432947	6723	37.98	2005	2005	1997	2605	1405	2005	1998.06	3.35	0	5	2010	2007	2002	1999	1994	2009	2001	13	600	100	1520	1	1	12905000	258	55.50	1.00	12	0.05	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2015	-0.84	20240426	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		431879	N	N	0	N	00	N
70	20240618	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-7	5	-0.35	11255007	5633	31.82	2005	2005	1997	2605	1405	2005	1998.05	3.35	0	5	2010	2007	2002	1999	1994	2009	2001	13	600	100	1520	1	1	12905000	258	55.50	1.00	12	0.04	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2015	-0.84	20240426	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		431879	N	N	0	N	00	N
71	20240618	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	9064993	4537	25.63	2005	2005	1997	2605	1405	2005	1998.01	3.35	0	5	2010	2007	2002	1999	1994	2009	2001	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.04	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		431879	N	N	0	N	00	N
72	20240618	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-6	5	-0.30	2415954	1209	6.83	2005	2005	1997	2605	1405	2005	1998.31	3.35	0	5	2010	2007	2002	1999	1994	2009	2001	13	600	100	1520	1	1	12905000	258	55.53	1.00	12	0.01	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2015	-0.79	20240426	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		431879	N	N	0	N	00	N
73	20240618	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	428010	214	1.21	2005	2005	2000	2605	1405	2005	2000.05	3.35	0	5	2010	2007	2002	1999	1994	2009	2001	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		431879	N	N	0	N	00	N
74	20240617	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	35438408	17702	87.29	1999	2005	1997	2605	1405	2005	2001.94	3.35	0	-145	2011	2007	2001	1997	1991	2010	2000	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.14	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432029	N	N	0	N	00	N
75	20240617	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	35382323	17674	87.15	1999	2005	1997	2605	1405	2005	2001.94	3.35	0	-134	2011	2007	2001	1997	1991	2010	2000	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.14	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432029	N	N	0	N	00	N
76	20240617	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	30471468	15219	75.05	1999	2005	1997	2605	1405	2005	2002.20	3.35	0	-134	2011	2007	2001	1997	1991	2010	2000	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.12	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432029	N	N	0	N	00	N
77	20240617	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	27290118	13629	67.21	1999	2005	1997	2605	1405	2005	2002.36	3.35	0	-134	2011	2007	2001	1997	1991	2010	2000	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.11	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432029	N	N	0	N	00	N
78	20240617	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	23669268	11819	58.28	1999	2005	1997	2605	1405	2005	2002.65	3.35	0	-134	2011	2007	2001	1997	1991	2010	2000	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.09	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432029	N	N	0	N	00	N
79	20240617	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	19872741	9921	48.92	1999	2005	1997	2605	1405	2005	2003.10	3.35	0	-145	2011	2007	2001	1997	1991	2010	2000	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.08	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432029	N	N	0	N	00	N
80	20240617	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-7	5	-0.35	3466536	1735	8.56	1999	2005	1997	2605	1405	2005	1998.00	3.35	0	-145	2011	2007	2001	1997	1991	2010	2000	13	600	100	1520	1	1	12905000	258	55.50	1.00	12	0.01	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2015	-0.84	20240426	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		432029	N	N	0	N	00	N
81	20240617	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-6	5	-0.30	43978	22	0.11	1999	1999	1999	2605	1405	2005	1999.00	3.35	0	5	2011	2007	2001	1997	1991	2010	2000	13	600	100	1520	1	1	12905000	258	55.53	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2015	-0.79	20240426	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		432029	N	N	0	N	00	N
82	20240614	161027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	40564999	20279	70.61	1998	2005	1995	2600	1400	2000	2000.35	3.35	0	3959	2003	2001	1998	1996	1993	2002	1997	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.16	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432075	N	N	0	N	00	N
83	20240614	151031	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-2	5	-0.10	37838561	18913	65.86	1998	2005	1998	2600	1400	2000	2000.66	3.35	0	3972	2003	2001	1998	1996	1993	2002	1997	13	600	100	1520	1	1	12905000	258	55.50	1.00	12	0.15	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2015	-0.84	20240426	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		432075	N	N	0	N	00	N
84	20240614	141029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	28767951	14374	50.05	1998	2005	1998	2600	1400	2000	2001.39	3.35	0	3172	2003	2001	1998	1996	1993	2002	1997	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.11	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432075	N	N	0	N	00	N
85	20240614	131031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	26811961	13396	46.65	1998	2005	1998	2600	1400	2000	2001.49	3.35	0	2252	2003	2001	1998	1996	1993	2002	1997	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.10	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432075	N	N	0	N	00	N
86	20240614	121039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	19622551	9801	34.13	1998	2005	1998	2600	1400	2000	2002.10	3.35	0	1332	2003	2001	1998	1996	1993	2002	1997	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.08	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432075	N	N	0	N	00	N
87	20240614	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	17460668	8720	30.36	1998	2005	1998	2600	1400	2000	2002.37	3.35	0	412	2003	2001	1998	1996	1993	2002	1997	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.07	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432075	N	N	0	N	00	N
88	20240614	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	15481617	7730	26.92	1998	2005	1998	2600	1400	2000	2002.80	3.35	0	-28	2003	2001	1998	1996	1993	2002	1997	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.06	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432075	N	N	0	N	00	N
89	20240614	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	495528	248	0.86	1998	2000	1998	2600	1400	2000	1998.10	3.35	0	-28	2003	2001	1998	1996	1993	2002	1997	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432075	N	N	0	N	00	N
90	20240613	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	57396703	28718	72.09	2000	2000	1995	2600	1400	2000	1998.63	3.35	0	8364	2008	2003	2000	1995	1992	2002	1994	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.22	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432075	N	N	0	N	00	N
91	20240613	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-2	5	-0.10	54354707	27197	68.27	2000	2000	1995	2600	1400	2000	1998.56	3.35	0	8351	2008	2003	2000	1995	1992	2002	1994	13	600	100	1520	1	1	12905000	258	55.50	1.00	12	0.21	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2015	-0.84	20240426	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		432075	N	N	0	N	00	N
92	20240613	141151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	44149748	22093	55.46	2000	2000	1995	2600	1400	2000	1998.36	3.35	0	4687	2008	2003	2000	1995	1992	2002	1994	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.17	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432075	N	N	0	N	00	N
93	20240613	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-5	5	-0.25	36039104	18036	45.27	2000	2000	1995	2600	1400	2000	1998.18	3.35	0	863	2008	2003	2000	1995	1992	2002	1994	13	600	100	1520	1	1	12905000	257	55.42	1.00	12	0.14	36.00	1996.00	2145	20231103	-6.99	1811	20231106	10.16	2015	-0.99	20240426	1855	7.55	20240102	2145	-6.99	20231103	1811	10.16	20231106	0.00	N	464680	100	12 억		432075	N	N	0	N	00	N
94	20240613	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-5	5	-0.25	32900925	16463	41.33	2000	2000	1995	2600	1400	2000	1998.48	3.35	0	609	2008	2003	2000	1995	1992	2002	1994	13	600	100	1520	1	1	12905000	257	55.42	1.00	12	0.13	36.00	1996.00	2145	20231103	-6.99	1811	20231106	10.16	2015	-0.99	20240426	1855	7.55	20240102	2145	-6.99	20231103	1811	10.16	20231106	0.00	N	464680	100	12 억		432075	N	N	0	N	00	N
95	20240613	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	20197846	10100	25.35	2000	2000	1999	2600	1400	2000	1999.79	3.35	0	401	2008	2003	2000	1995	1992	2002	1994	13	600	100	1520	1	1	12905000	258	55.53	1.00	12	0.08	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2015	-0.79	20240426	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		432075	N	N	0	N	00	N
96	20240613	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	3484371	1743	4.38	2000	2000	1999	2600	1400	2000	1999.07	3.35	0	9	2008	2003	2000	1995	1992	2002	1994	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.01	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432075	N	N	0	N	00	N
97	20240613	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	16000	8	0.02	2000	2000	2000	2600	1400	2000	2000.00	3.35	0	5	2008	2003	2000	1995	1992	2002	1994	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432075	N	N	0	N	00	N
98	20240612	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	79646244	39837	92.98	2005	2005	1997	2595	1400	1999	1999.30	3.35	0	-867	2009	2004	2000	1995	1991	2002	1993	13	596	100	1510	5	1	12905000	258	55.56	1.00	12	0.31	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432076	N	N	0	N	00	N
99	20240612	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	78374916	39201	91.49	2005	2005	1997	2595	1400	1999	1999.31	3.35	0	-831	2009	2004	2000	1995	1991	2002	1993	13	596	100	1510	5	1	12905000	258	55.56	1.00	12	0.30	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432076	N	N	0	N	00	N
100	20240612	141141	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	70608220	35316	82.43	2005	2005	1997	2595	1400	1999	1999.33	3.35	0	-1286	2009	2004	2000	1995	1991	2002	1993	13	596	100	1510	1	1	12905000	258	55.53	1.00	12	0.27	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2015	-0.79	20240426	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		432076	N	N	0	N	00	N
101	20240612	131142	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	63043958	31532	73.59	2005	2005	1997	2595	1400	1999	1999.36	3.35	0	-752	2009	2004	2000	1995	1991	2002	1993	13	596	100	1510	1	1	12905000	258	55.53	1.00	12	0.24	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2015	-0.79	20240426	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		432076	N	N	0	N	00	N
102	20240612	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-1	5	-0.05	55568218	27792	64.86	2005	2005	1997	2595	1400	1999	1999.43	3.35	0	-123	2009	2004	2000	1995	1991	2002	1993	13	596	100	1510	1	1	12905000	258	55.50	1.00	12	0.22	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2015	-0.84	20240426	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		432076	N	N	0	N	00	N
103	20240612	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	35774007	17893	41.76	2005	2005	1997	2595	1400	1999	1999.33	3.35	0	290	2009	2004	2000	1995	1991	2002	1993	13	596	100	1510	1	1	12905000	258	55.53	1.00	12	0.14	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2015	-0.79	20240426	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		432076	N	N	0	N	00	N
104	20240612	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	26785535	13398	31.27	2005	2005	1997	2595	1400	1999	1999.22	3.35	0	264	2009	2004	2000	1995	1991	2002	1993	13	596	100	1510	5	1	12905000	258	55.56	1.00	12	0.10	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432076	N	N	0	N	00	N
105	20240612	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-2	5	-0.10	23999	12	0.03	2005	2005	1997	2595	1400	1999	1999.92	3.35	0	5	2009	2004	2000	1995	1991	2002	1993	13	596	100	1510	1	1	12905000	258	55.47	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2015	-0.89	20240426	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		432076	N	N	0	N	00	N
106	20240610	161130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	26058090	13011	70.66	2005	2005	1998	2600	1400	2000	2002.77	3.35	0	374	2007	2003	2001	1997	1995	2002	1996	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.10	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432262	N	N	0	N	00	N
107	20240610	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	24348164	12156	66.01	2005	2005	1998	2600	1400	2000	2002.97	3.35	0	452	2007	2003	2001	1997	1995	2002	1996	13	600	100	1520	1	1	12905000	258	55.53	1.00	12	0.09	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2015	-0.79	20240426	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		432262	N	N	0	N	00	N
108	20240610	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	23794184	11879	64.51	2005	2005	1998	2600	1400	2000	2003.05	3.35	0	245	2007	2003	2001	1997	1995	2002	1996	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.09	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432262	N	N	0	N	00	N
109	20240610	131132	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	23269521	11617	63.09	2005	2005	1998	2600	1400	2000	2003.06	3.35	0	235	2007	2003	2001	1997	1995	2002	1996	13	600	100	1520	1	1	12905000	258	55.53	1.00	12	0.09	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2015	-0.79	20240426	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		432262	N	N	0	N	00	N
110	20240610	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	22665757	11315	61.45	2005	2005	1998	2600	1400	2000	2003.16	3.35	0	229	2007	2003	2001	1997	1995	2002	1996	13	600	100	1520	1	1	12905000	258	55.53	1.00	12	0.09	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2015	-0.79	20240426	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		432262	N	N	0	N	00	N
111	20240610	111137	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	20332924	10148	55.11	2005	2005	1998	2600	1400	2000	2003.64	3.35	0	229	2007	2003	2001	1997	1995	2002	1996	13	600	100	1520	1	1	12905000	258	55.53	1.00	12	0.08	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2015	-0.79	20240426	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		432262	N	N	0	N	00	N
112	20240610	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	13880102	6923	37.60	2005	2005	1998	2600	1400	2000	2004.93	3.35	0	2	2007	2003	2001	1997	1995	2002	1996	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.05	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432262	N	N	0	N	00	N
113	20240610	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-2	5	-0.10	37983	19	0.10	2005	2005	1998	2600	1400	2000	1999.11	3.35	0	4	2007	2003	2001	1997	1995	2002	1996	13	600	100	1520	1	1	12905000	258	55.50	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2015	-0.84	20240426	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		432262	N	N	0	N	00	N
114	20240607	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	36860604	18414	75.97	2005	2005	1999	2605	1405	2005	2001.77	3.35	0	-12	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.14	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432279	N	N	0	N	00	N
115	20240607	151224	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-6	5	-0.30	36742606	18355	75.73	2005	2005	1999	2605	1405	2005	2001.78	3.35	0	-10	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	1	1	12905000	258	55.53	1.00	12	0.14	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2015	-0.79	20240426	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		432279	N	N	0	N	00	N
116	20240607	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	35166754	17567	72.48	2005	2005	1999	2605	1405	2005	2001.86	3.35	0	-4	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.14	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432279	N	N	0	N	00	N
117	20240607	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	33536755	16752	69.11	2005	2005	1999	2605	1405	2005	2001.96	3.35	0	-4	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.13	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432279	N	N	0	N	00	N
118	20240607	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	32335205	16151	66.64	2005	2005	1999	2605	1405	2005	2002.06	3.35	0	-4	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.13	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432279	N	N	0	N	00	N
119	20240607	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	31093205	15530	64.07	2005	2005	1999	2605	1405	2005	2002.14	3.35	0	-2	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.12	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432279	N	N	0	N	00	N
120	20240607	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	14837850	7419	30.61	2005	2005	1999	2605	1405	2005	1999.98	3.35	0	-1	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.06	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432279	N	N	0	N	00	N
121	20240607	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	242355	121	0.50	2005	2005	2000	2605	1405	2005	2002.93	3.35	0	5	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432279	N	N	0	N	00	N
122	20240605	161209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	48447570	24218	98.54	2005	2005	2000	2605	1405	2005	2000.48	3.35	0	2137	2009	2007	2003	2001	1997	2008	2002	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.19	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432347	N	N	0	N	00	N
123	20240605	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	43946630	21973	89.41	2005	2005	2000	2605	1405	2005	2000.03	3.35	0	-4	2009	2007	2003	2001	1997	2008	2002	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.17	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432347	N	N	0	N	00	N
124	20240605	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	43638630	21819	88.78	2005	2005	2000	2605	1405	2005	2000.03	3.35	0	17	2009	2007	2003	2001	1997	2008	2002	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.17	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432347	N	N	0	N	00	N
125	20240605	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	13638630	6819	27.75	2005	2005	2000	2605	1405	2005	2000.09	3.35	0	17	2009	2007	2003	2001	1997	2008	2002	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.05	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432347	N	N	0	N	00	N
126	20240605	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	12886625	6443	26.22	2005	2005	2000	2605	1405	2005	2000.10	3.35	0	17	2009	2007	2003	2001	1997	2008	2002	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.05	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432347	N	N	0	N	00	N
127	20240605	111206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	12786625	6393	26.01	2005	2005	2000	2605	1405	2005	2000.10	3.35	0	17	2009	2007	2003	2001	1997	2008	2002	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.05	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432347	N	N	0	N	00	N
128	20240605	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	12598290	6299	25.63	2005	2005	2000	2605	1405	2005	2000.05	3.35	0	10	2009	2007	2003	2001	1997	2008	2002	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.05	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432347	N	N	0	N	00	N
129	20240605	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	462005	231	0.94	2005	2005	2000	2605	1405	2005	2000.02	3.35	0	0	2009	2007	2003	2001	1997	2008	2002	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432347	N	N	0	N	00	N
130	20240604	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	49187690	24575	57.42	2005	2005	1999	2605	1405	2005	2001.53	3.35	0	6932	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.19	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432738	N	N	0	N	00	N
131	20240604	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	46398055	23182	54.16	2005	2005	1999	2605	1405	2005	2001.47	3.35	0	6373	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.18	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432738	N	N	0	N	00	N
132	20240604	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	26426230	13203	30.85	2005	2005	1999	2605	1405	2005	2001.53	3.35	0	3740	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.10	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432738	N	N	0	N	00	N
133	20240604	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	20449400	10222	23.88	2005	2005	1999	2605	1405	2005	2000.53	3.35	0	759	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.08	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432738	N	N	0	N	00	N
134	20240604	121151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	20244890	10120	23.65	2005	2005	1999	2605	1405	2005	2000.48	3.35	0	657	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.08	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432738	N	N	0	N	00	N
135	20240604	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	14797630	7397	17.28	2005	2005	2000	2605	1405	2005	2000.49	3.35	0	618	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.06	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432738	N	N	0	N	00	N
136	20240604	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	7795130	3897	9.11	2005	2005	2000	2605	1405	2005	2000.29	3.35	0	22	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.03	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432738	N	N	0	N	00	N
137	20240604	091149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	2005	1	0.00	2005	2005	2005	2605	1405	2005	2005.00	3.35	0	0	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432738	N	N	0	N	00	N
138	20240603	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	85676485	42799	198.86	2005	2005	2000	2605	1405	2005	2001.83	3.35	0	8886	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.33	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432853	N	N	0	N	00	N
139	20240603	151137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	78122450	39031	181.35	2005	2005	2000	2605	1405	2005	2001.55	3.35	0	5544	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.30	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432853	N	N	0	N	00	N
140	20240603	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	68432405	34198	158.90	2005	2005	2000	2605	1405	2005	2001.06	3.35	0	739	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.26	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432853	N	N	0	N	00	N
141	20240603	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	40898405	20431	94.93	2005	2005	2000	2605	1405	2005	2001.78	3.35	0	734	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.16	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432853	N	N	0	N	00	N
142	20240603	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	31886180	15936	74.05	2005	2005	2000	2605	1405	2005	2000.89	3.35	0	289	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.12	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432853	N	N	0	N	00	N
143	20240603	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	31886180	15936	74.05	2005	2005	2000	2605	1405	2005	2000.89	3.35	0	289	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.12	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432853	N	N	0	N	00	N
144	20240603	101123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	28802990	14398	66.90	2005	2005	2000	2605	1405	2005	2000.49	3.35	0	200	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.11	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		432853	N	N	0	N	00	N
145	20240603	091123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	20014035	10007	46.50	2005	2005	2000	2605	1405	2005	2000.00	3.35	0	0	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.08	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		432853	N	N	0	N	00	N