KissMeData/464680/price/prices-20240801.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	20240830	161318	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	5	2	0.25	7501624	3759	89.97	1995	2000	1994	2590	1396	1994	1995.64	3.30	0	0	2002	1998	1996	1992	1990	1997	1991	13	596	100	1510	1	1	12905000	258	55.53	1.00	12	0.03	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		426370	N	N	0	N	00	N
3	20240830	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	5	2	0.25	7501624	3759	89.97	1995	2000	1994	2590	1396	1994	1995.64	3.30	0	0	2002	1998	1996	1992	1990	1997	1991	13	596	100	1510	1	1	12905000	258	55.53	1.00	12	0.03	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		426370	N	N	0	N	00	N
4	20240830	141333	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	5	2	0.25	6502124	3259	78.00	1995	2000	1994	2590	1396	1994	1995.13	3.30	0	0	2002	1998	1996	1992	1990	1997	1991	13	596	100	1510	1	1	12905000	258	55.53	1.00	12	0.03	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		426370	N	N	0	N	00	N
5	20240830	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	5	2	0.25	6102324	3059	73.22	1995	2000	1994	2590	1396	1994	1994.88	3.30	0	0	2002	1998	1996	1992	1990	1997	1991	13	596	100	1510	1	1	12905000	258	55.53	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		426370	N	N	0	N	00	N
6	20240830	121331	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	5	2	0.25	6060345	3038	72.71	1995	2000	1994	2590	1396	1994	1994.85	3.30	0	0	2002	1998	1996	1992	1990	1997	1991	13	596	100	1510	1	1	12905000	258	55.53	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		426370	N	N	0	N	00	N
7	20240830	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	5	2	0.25	6060345	3038	72.71	1995	2000	1994	2590	1396	1994	1994.85	3.30	0	0	2002	1998	1996	1992	1990	1997	1991	13	596	100	1510	1	1	12905000	258	55.53	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		426370	N	N	0	N	00	N
8	20240830	101337	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	1	2	0.05	5024868	2519	60.29	1995	2000	1994	2590	1396	1994	1994.79	3.30	0	0	2002	1998	1996	1992	1990	1997	1991	13	596	100	1510	1	1	12905000	257	55.42	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.99	1811	20231106	10.16	2020	-1.24	20240805	1855	7.55	20240102	2145	-6.99	20231103	1811	10.16	20231106	0.00	N	464680	100	12 억		426370	N	N	0	N	00	N
9	20240830	091341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	6	2	0.30	796055	399	9.55	1995	2000	1995	2590	1396	1994	1995.13	3.30	0	0	2002	1998	1996	1992	1990	1997	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	2020	-0.99	20240805	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		426370	N	N	0	N	00	N
10	20240829	161341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-5	5	-0.25	8344176	4178	129.83	2000	2000	1994	2595	1400	1999	1997.17	3.30	0	-2	2001	2000	1999	1998	1997	1999	1997	13	596	100	1510	1	1	12905000	257	55.39	1.00	12	0.03	36.00	1996.00	2145	20231103	-7.04	1811	20231106	10.10	2020	-1.29	20240805	1855	7.49	20240102	2145	-7.04	20231103	1811	10.10	20231106	0.00	N	464680	100	12 억		426372	N	N	0	N	00	N
11	20240829	151354	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-1	5	-0.05	6078992	3042	94.53	2000	2000	1995	2595	1400	1999	1998.35	3.30	0	17	2001	2000	1999	1998	1997	1999	1997	13	596	100	1510	1	1	12905000	258	55.50	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2020	-1.09	20240805	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		426372	N	N	0	N	00	N
12	20240829	141355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	5713360	2859	88.84	2000	2000	1995	2595	1400	1999	1998.38	3.30	0	17	2001	2000	1999	1998	1997	1999	1997	13	596	100	1510	1	1	12905000	258	55.53	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		426372	N	N	0	N	00	N
13	20240829	131355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-1	5	-0.05	5017708	2511	78.03	2000	2000	1995	2595	1400	1999	1998.29	3.30	0	17	2001	2000	1999	1998	1997	1999	1997	13	596	100	1510	1	1	12905000	258	55.50	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2020	-1.09	20240805	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		426372	N	N	0	N	00	N
14	20240829	121353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	4016710	2010	62.46	2000	2000	1995	2595	1400	1999	1998.36	3.30	0	-2	2001	2000	1999	1998	1997	1999	1997	13	596	100	1510	1	1	12905000	258	55.53	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		426372	N	N	0	N	00	N
15	20240829	111352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	1012213	507	15.76	2000	2000	1995	2595	1400	1999	1996.48	3.30	0	-2	2001	2000	1999	1998	1997	1999	1997	13	596	100	1510	1	1	12905000	258	55.53	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		426372	N	N	0	N	00	N
16	20240829	101343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	1010214	506	15.72	2000	2000	1995	2595	1400	1999	1996.47	3.30	0	-2	2001	2000	1999	1998	1997	1999	1997	13	596	100	1510	1	1	12905000	258	55.53	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		426372	N	N	0	N	00	N
17	20240829	091353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	555200	278	8.64	2000	2000	1996	2595	1400	1999	1997.12	3.30	0	58	2001	2000	1999	1998	1997	1999	1997	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	2020	-0.99	20240805	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		426372	N	N	0	N	00	N
18	20240828	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	6432853	3218	51.30	2000	2000	1998	2595	1399	1998	1999.02	3.30	0	-2	2002	1999	1997	1994	1992	1999	1994	13	597	100	1510	1	1	12905000	258	55.53	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		426374	N	N	0	N	00	N
19	20240828	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	6432853	3218	51.30	2000	2000	1998	2595	1399	1998	1999.02	3.30	0	-2	2002	1999	1997	1994	1992	1999	1994	13	597	100	1510	1	1	12905000	258	55.53	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		426374	N	N	0	N	00	N
20	20240828	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	6430854	3217	51.28	2000	2000	1998	2595	1399	1998	1999.02	3.30	0	-2	2002	1999	1997	1994	1992	1999	1994	13	597	100	1510	1	1	12905000	258	55.53	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		426374	N	N	0	N	00	N
21	20240828	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	6330904	3167	50.49	2000	2000	1998	2595	1399	1998	1999.02	3.30	0	-2	2002	1999	1997	1994	1992	1999	1994	13	597	100	1510	1	1	12905000	258	55.53	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		426374	N	N	0	N	00	N
22	20240828	121313	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	3143996	1572	25.06	2000	2000	1998	2595	1399	1998	2000.00	3.30	0	-2	2002	1999	1997	1994	1992	1999	1994	13	597	100	1510	1	1	12905000	258	55.53	1.00	12	0.01	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		426374	N	N	0	N	00	N
23	20240828	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	3139998	1570	25.03	2000	2000	1998	2595	1399	1998	2000.00	3.30	0	-2	2002	1999	1997	1994	1992	1999	1994	13	597	100	1510	5	1	12905000	258	55.56	1.00	12	0.01	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2020	-0.99	20240805	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		426374	N	N	0	N	00	N
24	20240828	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	2139998	1070	17.06	2000	2000	1998	2595	1399	1998	2000.00	3.30	0	-2	2002	1999	1997	1994	1992	1999	1994	13	597	100	1510	5	1	12905000	258	55.56	1.00	12	0.01	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2020	-0.99	20240805	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		426374	N	N	0	N	00	N
25	20240828	091336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	136000	68	1.08	2000	2000	2000	2595	1399	1998	2000.00	3.30	0	-2	2002	1999	1997	1994	1992	1999	1994	13	597	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	2020	-0.99	20240805	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		426374	N	N	0	N	00	N
26	20240827	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-1	5	-0.05	12533197	6273	47.74	2000	2000	1995	2595	1400	1999	1997.96	3.30	0	-61	2003	2001	1998	1996	1993	1999	1994	13	596	100	1510	1	1	12905000	258	55.50	1.00	12	0.05	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2020	-1.09	20240805	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		426435	N	N	0	N	00	N
27	20240827	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-1	5	-0.05	12273457	6143	46.75	2000	2000	1995	2595	1400	1999	1997.96	3.30	0	-61	2003	2001	1998	1996	1993	1999	1994	13	596	100	1510	1	1	12905000	258	55.50	1.00	12	0.05	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2020	-1.09	20240805	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		426435	N	N	0	N	00	N
28	20240827	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-2	5	-0.10	12115674	6064	46.15	2000	2000	1995	2595	1400	1999	1997.97	3.30	0	-2	2003	2001	1998	1996	1993	1999	1994	13	596	100	1510	1	1	12905000	258	55.47	1.00	12	0.05	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2020	-1.14	20240805	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		426435	N	N	0	N	00	N
29	20240827	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	11895903	5954	45.31	2000	2000	1995	2595	1400	1999	1997.97	3.30	0	-2	2003	2001	1998	1996	1993	1999	1994	13	596	100	1510	1	1	12905000	258	55.53	1.00	12	0.05	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		426435	N	N	0	N	00	N
30	20240827	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-2	5	-0.10	11174574	5593	42.56	2000	2000	1995	2595	1400	1999	1997.96	3.30	0	-2	2003	2001	1998	1996	1993	1999	1994	13	596	100	1510	1	1	12905000	258	55.47	1.00	12	0.04	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2020	-1.14	20240805	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		426435	N	N	0	N	00	N
31	20240827	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	5433174	2718	20.68	2000	2000	1995	2595	1400	1999	1998.96	3.30	0	-2	2003	2001	1998	1996	1993	1999	1994	13	596	100	1510	1	1	12905000	258	55.53	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		426435	N	N	0	N	00	N
32	20240827	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	4433674	2218	16.88	2000	2000	1995	2595	1400	1999	1998.95	3.30	0	-2	2003	2001	1998	1996	1993	1999	1994	13	596	100	1510	1	1	12905000	258	55.53	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		426435	N	N	0	N	00	N
33	20240827	091319	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-4	5	-0.20	37995	19	0.14	2000	2000	1995	2595	1400	1999	1999.74	3.30	0	-2	2003	2001	1998	1996	1993	1999	1994	13	596	100	1510	1	1	12905000	257	55.42	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.99	1811	20231106	10.16	2020	-1.24	20240805	1855	7.55	20240102	2145	-6.99	20231103	1811	10.16	20231106	0.00	N	464680	100	12 억		426435	N	N	0	N	00	N
34	20240826	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	26259313	13140	148.12	2000	2000	1995	2600	1400	2000	1998.43	3.30	0	-21	2008	2004	2001	1997	1994	2003	1996	13	600	100	1520	1	1	12905000	258	55.53	1.00	12	0.10	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		426440	N	N	0	N	00	N
35	20240826	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	26237324	13129	148.00	2000	2000	1995	2600	1400	2000	1998.43	3.30	0	-21	2008	2004	2001	1997	1994	2003	1996	13	600	100	1520	1	1	12905000	258	55.53	1.00	12	0.10	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		426440	N	N	0	N	00	N
36	20240826	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	26237324	13129	148.00	2000	2000	1995	2600	1400	2000	1998.43	3.30	0	-21	2008	2004	2001	1997	1994	2003	1996	13	600	100	1520	1	1	12905000	258	55.53	1.00	12	0.10	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		426440	N	N	0	N	00	N
37	20240826	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	22125341	11070	124.79	2000	2000	1995	2600	1400	2000	1998.68	3.30	0	-21	2008	2004	2001	1997	1994	2003	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	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.00	N	464680	100	12 억		426440	N	N	0	N	00	N
38	20240826	121308	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-3	5	-0.15	22115346	11065	124.73	2000	2000	1995	2600	1400	2000	1998.68	3.30	0	-21	2008	2004	2001	1997	1994	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	2020	-1.14	20240805	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		426440	N	N	0	N	00	N
39	20240826	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-3	5	-0.15	21058783	10536	118.77	2000	2000	1995	2600	1400	2000	1998.75	3.30	0	-21	2008	2004	2001	1997	1994	2003	1996	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	2020	-1.14	20240805	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		426440	N	N	0	N	00	N
40	20240826	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-3	5	-0.15	8046831	4030	45.43	2000	2000	1995	2600	1400	2000	1996.73	3.30	0	-5	2008	2004	2001	1997	1994	2003	1996	13	600	100	1520	1	1	12905000	258	55.47	1.00	12	0.03	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2020	-1.14	20240805	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		426440	N	N	0	N	00	N
41	20240826	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-4	5	-0.20	6561893	3286	37.04	2000	2000	1996	2600	1400	2000	1996.92	3.30	0	-5	2008	2004	2001	1997	1994	2003	1996	13	600	100	1520	1	1	12905000	258	55.44	1.00	12	0.03	36.00	1996.00	2145	20231103	-6.95	1811	20231106	10.22	2020	-1.19	20240805	1855	7.60	20240102	2145	-6.95	20231103	1811	10.22	20231106	0.00	N	464680	100	12 억		426440	N	N	0	N	00	N
42	20240823	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	17737911	8871	48.20	2000	2005	1998	2600	1400	2000	1999.54	3.31	0	-786	2002	2000	1998	1996	1994	2002	1998	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	2020	-0.99	20240805	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.01	N	464680	100	12 억		427226	N	N	0	N	00	N
43	20240823	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	17587911	8796	47.79	2000	2005	1998	2600	1400	2000	1999.54	3.31	0	-786	2002	2000	1998	1996	1994	2002	1998	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	2020	-0.99	20240805	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.01	N	464680	100	12 억		427226	N	N	0	N	00	N
44	20240823	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	17587911	8796	47.79	2000	2005	1998	2600	1400	2000	1999.54	3.31	0	-786	2002	2000	1998	1996	1994	2002	1998	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	2020	-0.99	20240805	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.01	N	464680	100	12 억		427226	N	N	0	N	00	N
45	20240823	131304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	17555911	8780	47.71	2000	2005	1998	2600	1400	2000	1999.53	3.31	0	-786	2002	2000	1998	1996	1994	2002	1998	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	2020	-0.99	20240805	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.01	N	464680	100	12 억		427226	N	N	0	N	00	N
46	20240823	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	17555911	8780	47.71	2000	2005	1998	2600	1400	2000	1999.53	3.31	0	-786	2002	2000	1998	1996	1994	2002	1998	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	2020	-0.99	20240805	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.01	N	464680	100	12 억		427226	N	N	0	N	00	N
47	20240823	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	16495911	8250	44.83	2000	2005	1998	2600	1400	2000	1999.50	3.31	0	-786	2002	2000	1998	1996	1994	2002	1998	13	600	100	1520	1	1	12905000	258	55.53	1.00	12	0.06	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.01	N	464680	100	12 억		427226	N	N	0	N	00	N
48	20240823	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	14497811	7250	39.39	2000	2005	1998	2600	1400	2000	1999.70	3.31	0	-786	2002	2000	1998	1996	1994	2002	1998	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	2020	-0.99	20240805	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.01	N	464680	100	12 억		427226	N	N	0	N	00	N
49	20240823	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	66000	33	0.18	2000	2000	2000	2600	1400	2000	2000.00	3.31	0	-4	2002	2000	1998	1996	1994	2002	1998	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	2020	-0.99	20240805	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.01	N	464680	100	12 억		427226	N	N	0	N	00	N
50	20240822	161300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	3	2	0.15	36770820	18404	410.80	1997	2000	1996	2595	1398	1997	1997.98	3.31	0	-4	1999	1997	1997	1995	1995	1998	1996	13	598	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	2020	-0.99	20240805	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.01	N	464680	100	12 억		427230	N	N	0	N	00	N
51	20240822	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	3	2	0.15	36289162	18163	405.42	1997	2000	1996	2595	1398	1997	1997.97	3.31	0	-4	1999	1997	1997	1995	1995	1998	1996	13	598	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	2020	-0.99	20240805	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.01	N	464680	100	12 억		427230	N	N	0	N	00	N
52	20240822	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	29836140	14935	333.37	1997	2000	1996	2595	1398	1997	1997.73	3.31	0	-4	1999	1997	1997	1995	1995	1998	1996	13	598	100	1510	1	1	12905000	258	55.47	1.00	12	0.12	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2020	-1.14	20240805	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.01	N	464680	100	12 억		427230	N	N	0	N	00	N
53	20240822	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	27605423	13818	308.44	1997	2000	1996	2595	1398	1997	1997.79	3.31	0	-4	1999	1997	1997	1995	1995	1998	1996	13	598	100	1510	1	1	12905000	258	55.44	1.00	12	0.11	36.00	1996.00	2145	20231103	-6.95	1811	20231106	10.22	2020	-1.19	20240805	1855	7.60	20240102	2145	-6.95	20231103	1811	10.22	20231106	0.01	N	464680	100	12 억		427230	N	N	0	N	00	N
54	20240822	121313	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	1	2	0.05	15165926	7593	169.49	1997	2000	1996	2595	1398	1997	1997.36	3.31	0	-4	1999	1997	1997	1995	1995	1998	1996	13	598	100	1510	1	1	12905000	258	55.50	1.00	12	0.06	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2020	-1.09	20240805	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.01	N	464680	100	12 억		427230	N	N	0	N	00	N
55	20240822	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	2	2	0.10	12498488	6258	139.69	1997	2000	1996	2595	1398	1997	1997.20	3.31	0	-4	1999	1997	1997	1995	1995	1998	1996	13	598	100	1510	1	1	12905000	258	55.53	1.00	12	0.05	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.01	N	464680	100	12 억		427230	N	N	0	N	00	N
56	20240822	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	8764906	4389	97.97	1997	2000	1996	2595	1398	1997	1997.02	3.31	0	-4	1999	1997	1997	1995	1995	1998	1996	13	598	100	1510	1	1	12905000	258	55.47	1.00	12	0.03	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2020	-1.14	20240805	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.01	N	464680	100	12 억		427230	N	N	0	N	00	N
57	20240822	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	295571	148	3.30	1997	2000	1997	2595	1398	1997	1997.10	3.31	0	-4	1999	1997	1997	1995	1995	1998	1996	13	598	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	2020	-1.14	20240805	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.01	N	464680	100	12 억		427230	N	N	0	N	00	N
58	20240821	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	1	2	0.05	8949126	4480	18.54	1999	1999	1997	2590	1398	1996	1997.57	3.31	0	-7	2002	1998	1996	1992	1990	1998	1992	13	594	100	1510	1	1	12905000	258	55.47	1.00	12	0.03	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2020	-1.14	20240805	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.01	N	464680	100	12 억		427237	N	N	0	N	00	N
59	20240821	151312	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	2	2	0.10	6764398	3386	14.01	1999	1999	1997	2590	1398	1996	1997.75	3.31	0	-6	2002	1998	1996	1992	1990	1998	1992	13	594	100	1510	1	1	12905000	258	55.50	1.00	12	0.03	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2020	-1.09	20240805	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.01	N	464680	100	12 억		427237	N	N	0	N	00	N
60	20240821	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	3	2	0.15	2346816	1175	4.86	1999	1999	1997	2590	1398	1996	1997.29	3.31	0	-5	2002	1998	1996	1992	1990	1998	1992	13	594	100	1510	1	1	12905000	258	55.53	1.00	12	0.01	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.01	N	464680	100	12 억		427237	N	N	0	N	00	N
61	20240821	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	3	2	0.15	2346816	1175	4.86	1999	1999	1997	2590	1398	1996	1997.29	3.31	0	-5	2002	1998	1996	1992	1990	1998	1992	13	594	100	1510	1	1	12905000	258	55.53	1.00	12	0.01	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.01	N	464680	100	12 억		427237	N	N	0	N	00	N
62	20240821	121313	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	1	2	0.05	1138427	570	2.36	1999	1999	1997	2590	1398	1996	1997.24	3.31	0	-3	2002	1998	1996	1992	1990	1998	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	2020	-1.14	20240805	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.01	N	464680	100	12 억		427237	N	N	0	N	00	N
63	20240821	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	1	2	0.05	1138427	570	2.36	1999	1999	1997	2590	1398	1996	1997.24	3.31	0	-3	2002	1998	1996	1992	1990	1998	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	2020	-1.14	20240805	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.01	N	464680	100	12 억		427237	N	N	0	N	00	N
64	20240821	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	3	2	0.15	1136430	569	2.35	1999	1999	1997	2590	1398	1996	1997.24	3.31	0	-3	2002	1998	1996	1992	1990	1998	1992	13	594	100	1510	1	1	12905000	258	55.53	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.01	N	464680	100	12 억		427237	N	N	0	N	00	N
65	20240821	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	1	2	0.05	67964	34	0.14	1999	1999	1997	2590	1398	1996	1998.94	3.31	0	-5	2002	1998	1996	1992	1990	1998	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	2020	-1.14	20240805	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.01	N	464680	100	12 억		427237	N	N	0	N	00	N
66	20240820	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	48241328	24163	74.76	2000	2000	1994	2590	1398	1996	1996.50	3.31	0	-7	2015	2005	2000	1990	1985	2003	1988	13	594	100	1510	1	1	12905000	258	55.44	1.00	12	0.19	36.00	1996.00	2145	20231103	-6.95	1811	20231106	10.22	2020	-1.19	20240805	1855	7.60	20240102	2145	-6.95	20231103	1811	10.22	20231106	0.01	N	464680	100	12 억		427244	N	N	0	N	00	N
67	20240820	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	3	2	0.15	46041565	23062	71.35	2000	2000	1994	2590	1398	1996	1996.43	3.31	0	352	2015	2005	2000	1990	1985	2003	1988	13	594	100	1510	1	1	12905000	258	55.53	1.00	12	0.18	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.01	N	464680	100	12 억		427244	N	N	0	N	00	N
68	20240820	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-2	5	-0.10	45808090	22945	70.99	2000	2000	1994	2590	1398	1996	1996.43	3.31	0	354	2015	2005	2000	1990	1985	2003	1988	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	2020	-1.29	20240805	1855	7.49	20240102	2145	-7.04	20231103	1811	10.10	20231106	0.01	N	464680	100	12 억		427244	N	N	0	N	00	N
69	20240820	131302	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	3	2	0.15	25849418	12945	40.05	2000	2000	1995	2590	1398	1996	1996.87	3.31	0	354	2015	2005	2000	1990	1985	2003	1988	13	594	100	1510	1	1	12905000	258	55.53	1.00	12	0.10	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.01	N	464680	100	12 억		427244	N	N	0	N	00	N
70	20240820	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	3	2	0.15	25813436	12927	40.00	2000	2000	1995	2590	1398	1996	1996.86	3.31	0	354	2015	2005	2000	1990	1985	2003	1988	13	594	100	1510	1	1	12905000	258	55.53	1.00	12	0.10	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.01	N	464680	100	12 억		427244	N	N	0	N	00	N
71	20240820	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	3	2	0.15	25811437	12926	39.99	2000	2000	1995	2590	1398	1996	1996.86	3.31	0	354	2015	2005	2000	1990	1985	2003	1988	13	594	100	1510	1	1	12905000	258	55.53	1.00	12	0.10	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.01	N	464680	100	12 억		427244	N	N	0	N	00	N
72	20240820	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-1	5	-0.05	19000863	9519	29.45	2000	2000	1995	2590	1398	1996	1996.10	3.31	0	-5	2015	2005	2000	1990	1985	2003	1988	13	594	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	2020	-1.24	20240805	1855	7.55	20240102	2145	-6.99	20231103	1811	10.16	20231106	0.01	N	464680	100	12 억		427244	N	N	0	N	00	N
73	20240820	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	3	2	0.15	1143461	572	1.77	2000	2000	1999	2590	1398	1996	1999.06	3.31	0	-5	2015	2005	2000	1990	1985	2003	1988	13	594	100	1510	1	1	12905000	258	55.53	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.01	N	464680	100	12 억		427244	N	N	0	N	00	N
74	20240819	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-9	5	-0.45	64650578	32321	1442.90	2010	2010	1995	2605	1405	2005	2000.27	3.31	0	-7	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	1	1	12905000	258	55.44	1.00	12	0.25	36.00	1996.00	2145	20231103	-6.95	1811	20231106	10.22	2020	-1.19	20240805	1855	7.60	20240102	2145	-6.95	20231103	1811	10.22	20231106	0.01	N	464680	100	12 억		427251	N	N	0	N	00	N
75	20240819	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-6	5	-0.30	64052880	32022	1429.55	2010	2010	1995	2605	1405	2005	2000.28	3.31	0	-6	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	1	1	12905000	258	55.53	1.00	12	0.25	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.01	N	464680	100	12 억		427251	N	N	0	N	00	N
76	20240819	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	57873372	28932	1291.61	2010	2010	1995	2605	1405	2005	2000.32	3.31	0	-5	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.22	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2020	-0.99	20240805	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.01	N	464680	100	12 억		427251	N	N	0	N	00	N
77	20240819	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	53726972	26858	1199.02	2010	2010	1995	2605	1405	2005	2000.41	3.31	0	-5	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.21	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2020	-0.99	20240805	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.01	N	464680	100	12 억		427251	N	N	0	N	00	N
78	20240819	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	53726972	26858	1199.02	2010	2010	1995	2605	1405	2005	2000.41	3.31	0	-5	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.21	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2020	-0.99	20240805	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.01	N	464680	100	12 억		427251	N	N	0	N	00	N
79	20240819	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-9	5	-0.45	51548157	25766	1150.27	2010	2010	1995	2605	1405	2005	2000.63	3.31	0	-4	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	1	1	12905000	258	55.44	1.00	12	0.20	36.00	1996.00	2145	20231103	-6.95	1811	20231106	10.22	2020	-1.19	20240805	1855	7.60	20240102	2145	-6.95	20231103	1811	10.22	20231106	0.01	N	464680	100	12 억		427251	N	N	0	N	00	N
80	20240819	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-6	5	-0.30	43226841	21596	964.11	2010	2010	1999	2605	1405	2005	2001.61	3.31	0	-1	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	1	1	12905000	258	55.53	1.00	12	0.17	36.00	1996.00	2145	20231103	-6.81	1811	20231106	10.38	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.01	N	464680	100	12 억		427251	N	N	0	N	00	N
81	20240819	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	3635120	1813	80.94	2010	2010	2005	2605	1405	2005	2005.03	3.31	0	-1	2008	2006	2003	2001	1998	2007	2002	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.01	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2020	-0.74	20240805	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.01	N	464680	100	12 억		427251	N	N	0	N	00	N
82	20240816	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	4482310	2240	60.95	2000	2005	2000	2600	1400	2000	2001.03	3.31	0	-6	2007	2003	2001	1997	1995	2003	1997	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2020	-0.74	20240805	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.01	N	464680	100	12 억		427257	N	N	0	N	00	N
83	20240816	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	4452245	2225	60.54	2000	2005	2000	2600	1400	2000	2001.01	3.31	0	-4	2007	2003	2001	1997	1995	2003	1997	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2020	-0.99	20240805	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.01	N	464680	100	12 억		427257	N	N	0	N	00	N
84	20240816	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	3696630	1848	50.29	2000	2005	2000	2600	1400	2000	2000.34	3.31	0	0	2007	2003	2001	1997	1995	2003	1997	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.01	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2020	-0.74	20240805	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.01	N	464680	100	12 억		427257	N	N	0	N	00	N
85	20240816	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	1046460	523	14.23	2000	2005	2000	2600	1400	2000	2000.88	3.31	0	0	2007	2003	2001	1997	1995	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	2020	-0.99	20240805	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.01	N	464680	100	12 억		427257	N	N	0	N	00	N
86	20240816	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	1046460	523	14.23	2000	2005	2000	2600	1400	2000	2000.88	3.31	0	0	2007	2003	2001	1997	1995	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	2020	-0.99	20240805	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.01	N	464680	100	12 억		427257	N	N	0	N	00	N
87	20240816	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	834360	417	11.35	2000	2005	2000	2600	1400	2000	2000.86	3.31	0	0	2007	2003	2001	1997	1995	2003	1997	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2020	-0.74	20240805	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.01	N	464680	100	12 억		427257	N	N	0	N	00	N
88	20240816	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	732310	366	9.96	2000	2005	2000	2600	1400	2000	2000.85	3.31	0	0	2007	2003	2001	1997	1995	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	2020	-0.99	20240805	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.01	N	464680	100	12 억		427257	N	N	0	N	00	N
89	20240816	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	40050	20	0.54	2000	2005	2000	2600	1400	2000	2002.50	3.31	0	0	2007	2003	2001	1997	1995	2003	1997	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2020	-0.74	20240805	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.01	N	464680	100	12 억		427257	N	N	0	N	00	N
90	20240814	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	7351708	3675	17.81	2000	2005	1999	2605	1405	2005	2000.46	3.31	0	0	2017	2010	2003	1996	1989	2014	2000	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	2020	-0.99	20240805	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.01	N	464680	100	12 억		427257	N	N	0	N	00	N
91	20240814	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	6967658	3483	16.88	2000	2005	1999	2605	1405	2005	2000.48	3.31	0	0	2017	2010	2003	1996	1989	2014	2000	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	2020	-0.99	20240805	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.01	N	464680	100	12 억		427257	N	N	0	N	00	N
92	20240814	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	6563633	3281	15.90	2000	2005	1999	2605	1405	2005	2000.50	3.31	0	0	2017	2010	2003	1996	1989	2014	2000	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	2020	-0.99	20240805	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.01	N	464680	100	12 억		427257	N	N	0	N	00	N
93	20240814	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	6035623	3017	14.62	2000	2005	1999	2605	1405	2005	2000.54	3.31	0	0	2017	2010	2003	1996	1989	2014	2000	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2020	-0.99	20240805	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.01	N	464680	100	12 억		427257	N	N	0	N	00	N
94	20240814	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	4395593	2197	10.65	2000	2005	1999	2605	1405	2005	2000.73	3.31	0	0	2017	2010	2003	1996	1989	2014	2000	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2020	-0.74	20240805	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.01	N	464680	100	12 억		427257	N	N	0	N	00	N
95	20240814	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	3416623	1708	8.28	2000	2005	1999	2605	1405	2005	2000.36	3.31	0	0	2017	2010	2003	1996	1989	2014	2000	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	2020	-0.99	20240805	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.01	N	464680	100	12 억		427257	N	N	0	N	00	N
96	20240814	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	2059803	1030	4.99	2000	2005	1999	2605	1405	2005	1999.81	3.31	0	0	2017	2010	2003	1996	1989	2014	2000	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	2020	-0.99	20240805	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.01	N	464680	100	12 억		427257	N	N	0	N	00	N
97	20240814	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-6	5	-0.30	116000	58	0.28	2000	2005	1999	2605	1405	2005	2000.00	3.31	0	0	2017	2010	2003	1996	1989	2014	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	2020	-1.04	20240805	1855	7.76	20240102	2145	-6.81	20231103	1811	10.38	20231106	0.01	N	464680	100	12 억		427257	N	N	0	N	00	N
98	20240813	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	41286147	20632	83.64	2000	2010	1996	2600	1400	2000	2001.07	3.31	0	5252	2014	2007	2003	1996	1992	2005	1994	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	2020	-0.74	20240805	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.01	N	464680	100	12 억		427005	N	N	0	N	00	N
99	20240813	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-2	5	-0.10	40309086	20143	81.65	2000	2010	1998	2600	1400	2000	2001.15	3.31	0	5252	2014	2007	2003	1996	1992	2005	1994	13	600	100	1520	1	1	12905000	258	55.50	1.00	12	0.16	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2020	-1.09	20240805	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.01	N	464680	100	12 억		427005	N	N	0	N	00	N
100	20240813	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	28034420	14004	56.77	2000	2010	2000	2600	1400	2000	2001.89	3.31	0	1901	2014	2007	2003	1996	1992	2005	1994	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	2020	-0.99	20240805	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.01	N	464680	100	12 억		427005	N	N	0	N	00	N
101	20240813	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	14842340	7416	30.06	2000	2010	2000	2600	1400	2000	2001.39	3.31	0	0	2014	2007	2003	1996	1992	2005	1994	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	2020	-0.99	20240805	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.01	N	464680	100	12 억		427005	N	N	0	N	00	N
102	20240813	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	8306315	4148	16.81	2000	2010	2000	2600	1400	2000	2002.49	3.31	0	0	2014	2007	2003	1996	1992	2005	1994	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	2020	-0.99	20240805	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.01	N	464680	100	12 억		427005	N	N	0	N	00	N
103	20240813	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	7716315	3853	15.62	2000	2010	2000	2600	1400	2000	2002.68	3.31	0	0	2014	2007	2003	1996	1992	2005	1994	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	2020	-0.99	20240805	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.01	N	464680	100	12 억		427005	N	N	0	N	00	N
104	20240813	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	3380265	1690	6.85	2000	2010	2000	2600	1400	2000	2000.16	3.31	0	0	2014	2007	2003	1996	1992	2005	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	2020	-0.99	20240805	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.01	N	464680	100	12 억		427005	N	N	0	N	00	N
105	20240813	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	2076050	1038	4.21	2000	2010	2000	2600	1400	2000	2000.05	3.31	0	0	2014	2007	2003	1996	1992	2005	1994	13	600	100	1520	5	1	12905000	259	55.83	1.01	12	0.01	36.00	1996.00	2145	20231103	-6.29	1811	20231106	10.99	2020	-0.50	20240805	1855	8.36	20240102	2145	-6.29	20231103	1811	10.99	20231106	0.01	N	464680	100	12 억		427005	N	N	0	N	00	N
106	20240812	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	49433271	24669	87.13	2005	2010	1999	2605	1405	2005	2003.86	3.31	0	2309	2021	2012	2006	1997	1991	2010	1995	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.19	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2020	-0.99	20240805	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		427696	N	N	0	N	00	N
107	20240812	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	49325320	24615	86.94	2005	2010	1999	2605	1405	2005	2003.87	3.31	0	2309	2021	2012	2006	1997	1991	2010	1995	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.19	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2020	-0.99	20240805	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		427696	N	N	0	N	00	N
108	20240812	141212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	17534880	8735	30.85	2005	2010	2000	2605	1405	2005	2007.43	3.31	0	1619	2021	2012	2006	1997	1991	2010	1995	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.07	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2020	-0.74	20240805	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		427696	N	N	0	N	00	N
109	20240812	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	3955840	1975	6.98	2005	2010	2000	2605	1405	2005	2002.96	3.31	0	-54	2021	2012	2006	1997	1991	2010	1995	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2020	-0.99	20240805	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		427696	N	N	0	N	00	N
110	20240812	121210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	2993535	1494	5.28	2005	2010	2000	2605	1405	2005	2003.70	3.31	0	-54	2021	2012	2006	1997	1991	2010	1995	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	2020	-0.99	20240805	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		427696	N	N	0	N	00	N
111	20240812	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	1857035	926	3.27	2005	2010	2000	2605	1405	2005	2005.44	3.31	0	-54	2021	2012	2006	1997	1991	2010	1995	13	600	100	1520	5	1	12905000	259	55.83	1.01	12	0.01	36.00	1996.00	2145	20231103	-6.29	1811	20231106	10.99	2020	-0.50	20240805	1855	8.36	20240102	2145	-6.29	20231103	1811	10.99	20231106	0.00	N	464680	100	12 억		427696	N	N	0	N	00	N
112	20240812	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	1385840	691	2.44	2005	2010	2005	2605	1405	2005	2005.56	3.31	0	-54	2021	2012	2006	1997	1991	2010	1995	13	600	100	1520	5	1	12905000	259	55.83	1.01	12	0.01	36.00	1996.00	2145	20231103	-6.29	1811	20231106	10.99	2020	-0.50	20240805	1855	8.36	20240102	2145	-6.29	20231103	1811	10.99	20231106	0.00	N	464680	100	12 억		427696	N	N	0	N	00	N
113	20240812	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	368995	184	0.65	2005	2010	2005	2605	1405	2005	2005.41	3.31	0	-54	2021	2012	2006	1997	1991	2010	1995	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2020	-0.74	20240805	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		427696	N	N	0	N	00	N
114	20240809	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	56832390	28312	80.49	2010	2015	2000	2600	1400	2000	2007.36	3.32	0	5529	2015	2007	2002	1994	1989	2005	1992	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.22	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2020	-0.74	20240805	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		428167	N	N	0	N	00	N
115	20240809	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	56261630	28027	79.68	2010	2015	2000	2600	1400	2000	2007.41	3.32	0	5389	2015	2007	2002	1994	1989	2005	1992	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.22	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2020	-0.74	20240805	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		428167	N	N	0	N	00	N
116	20240809	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	37800940	18815	53.49	2010	2015	2005	2600	1400	2000	2009.09	3.32	0	4345	2015	2007	2002	1994	1989	2005	1992	13	600	100	1520	5	1	12905000	259	55.83	1.01	12	0.15	36.00	1996.00	2145	20231103	-6.29	1811	20231106	10.99	2020	-0.50	20240805	1855	8.36	20240102	2145	-6.29	20231103	1811	10.99	20231106	0.00	N	464680	100	12 억		428167	N	N	0	N	00	N
117	20240809	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	22436945	11169	31.75	2010	2015	2005	2600	1400	2000	2008.86	3.32	0	3003	2015	2007	2002	1994	1989	2005	1992	13	600	100	1520	5	1	12905000	259	55.83	1.01	12	0.09	36.00	1996.00	2145	20231103	-6.29	1811	20231106	10.99	2020	-0.50	20240805	1855	8.36	20240102	2145	-6.29	20231103	1811	10.99	20231106	0.00	N	464680	100	12 억		428167	N	N	0	N	00	N
118	20240809	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	15006415	7466	21.23	2010	2015	2005	2600	1400	2000	2009.97	3.32	0	1811	2015	2007	2002	1994	1989	2005	1992	13	600	100	1520	5	1	12905000	259	55.83	1.01	12	0.06	36.00	1996.00	2145	20231103	-6.29	1811	20231106	10.99	2020	-0.50	20240805	1855	8.36	20240102	2145	-6.29	20231103	1811	10.99	20231106	0.00	N	464680	100	12 억		428167	N	N	0	N	00	N
119	20240809	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	12574355	6256	17.79	2010	2015	2005	2600	1400	2000	2009.97	3.32	0	609	2015	2007	2002	1994	1989	2005	1992	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	2020	-0.74	20240805	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		428167	N	N	0	N	00	N
120	20240809	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	10329435	5139	14.61	2010	2015	2005	2600	1400	2000	2010.01	3.32	0	-453	2015	2007	2002	1994	1989	2005	1992	13	600	100	1520	5	1	12905000	259	55.83	1.01	12	0.04	36.00	1996.00	2145	20231103	-6.29	1811	20231106	10.99	2020	-0.50	20240805	1855	8.36	20240102	2145	-6.29	20231103	1811	10.99	20231106	0.00	N	464680	100	12 억		428167	N	N	0	N	00	N
121	20240809	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	5754655	2863	8.14	2010	2015	2010	2600	1400	2000	2010.01	3.32	0	-259	2015	2007	2002	1994	1989	2005	1992	13	600	100	1520	5	1	12905000	259	55.83	1.01	12	0.02	36.00	1996.00	2145	20231103	-6.29	1811	20231106	10.99	2020	-0.50	20240805	1855	8.36	20240102	2145	-6.29	20231103	1811	10.99	20231106	0.00	N	464680	100	12 억		428167	N	N	0	N	00	N
122	20240808	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	70339893	35174	179.75	2005	2010	1997	2605	1405	2005	1999.77	3.32	0	-323	2017	2011	2004	1998	1991	2007	1994	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.27	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2020	-0.99	20240805	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		428490	N	N	0	N	00	N
123	20240808	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	65444354	32725	167.24	2005	2010	1997	2605	1405	2005	1999.83	3.32	0	-251	2017	2011	2004	1998	1991	2007	1994	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.25	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2020	-0.99	20240805	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		428490	N	N	0	N	00	N
124	20240808	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	56738083	28372	144.99	2005	2010	1997	2605	1405	2005	1999.79	3.32	0	-301	2017	2011	2004	1998	1991	2007	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	2020	-0.99	20240805	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		428490	N	N	0	N	00	N
125	20240808	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	39792171	19899	101.69	2005	2010	1997	2605	1405	2005	1999.71	3.32	0	-189	2017	2011	2004	1998	1991	2007	1994	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	2020	-0.99	20240805	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		428490	N	N	0	N	00	N
126	20240808	121206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	31748276	15877	81.14	2005	2010	1997	2605	1405	2005	1999.64	3.32	0	-80	2017	2011	2004	1998	1991	2007	1994	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	2020	-0.74	20240805	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		428490	N	N	0	N	00	N
127	20240808	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	26055013	13030	66.59	2005	2010	1997	2605	1405	2005	1999.62	3.32	0	70	2017	2011	2004	1998	1991	2007	1994	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.10	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2020	-0.74	20240805	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		428490	N	N	0	N	00	N
128	20240808	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	24862433	12433	63.54	2005	2010	1998	2605	1405	2005	1999.71	3.32	0	70	2017	2011	2004	1998	1991	2007	1994	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.10	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2020	-0.74	20240805	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		428490	N	N	0	N	00	N
129	20240808	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	16040	8	0.04	2005	2005	2005	2605	1405	2005	2005.00	3.32	0	6	2017	2011	2004	1998	1991	2007	1994	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	2020	-0.74	20240805	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		428490	N	N	0	N	00	N
130	20240807	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	9	2	0.45	39196249	19568	28.55	2010	2010	1997	2590	1398	1996	2003.08	3.32	0	1867	2003	1999	1994	1990	1985	2001	1992	13	594	100	1510	5	1	12905000	259	55.69	1.00	12	0.15	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2020	-0.74	20240805	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		428623	N	N	0	N	00	N
131	20240807	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	9	2	0.45	36120579	18034	26.31	2010	2010	1997	2590	1398	1996	2002.92	3.32	0	1827	2003	1999	1994	1990	1985	2001	1992	13	594	100	1510	5	1	12905000	259	55.69	1.00	12	0.14	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2020	-0.74	20240805	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		428623	N	N	0	N	00	N
132	20240807	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	9	2	0.45	30738169	15349	22.39	2010	2010	1997	2590	1398	1996	2002.62	3.32	0	1450	2003	1999	1994	1990	1985	2001	1992	13	594	100	1510	5	1	12905000	259	55.69	1.00	12	0.12	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2020	-0.74	20240805	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		428623	N	N	0	N	00	N
133	20240807	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	9	2	0.45	23473304	11725	17.10	2010	2010	1997	2590	1398	1996	2001.99	3.32	0	1051	2003	1999	1994	1990	1985	2001	1992	13	594	100	1510	5	1	12905000	259	55.69	1.00	12	0.09	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2020	-0.74	20240805	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		428623	N	N	0	N	00	N
134	20240807	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	9	2	0.45	16941088	8466	12.35	2010	2010	1997	2590	1398	1996	2001.07	3.32	0	734	2003	1999	1994	1990	1985	2001	1992	13	594	100	1510	5	1	12905000	259	55.69	1.00	12	0.07	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2020	-0.74	20240805	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		428623	N	N	0	N	00	N
135	20240807	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	9	2	0.45	11984733	5994	8.74	2010	2010	1997	2590	1398	1996	1999.45	3.32	0	354	2003	1999	1994	1990	1985	2001	1992	13	594	100	1510	5	1	12905000	259	55.69	1.00	12	0.05	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2020	-0.74	20240805	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		428623	N	N	0	N	00	N
136	20240807	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	2	2	0.10	236000	118	0.17	2010	2010	1997	2590	1398	1996	2000.00	3.32	0	-34	2003	1999	1994	1990	1985	2001	1992	13	594	100	1510	1	1	12905000	258	55.50	1.00	12	0.00	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2020	-1.09	20240805	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		428623	N	N	0	N	00	N
137	20240807	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	14	2	0.70	2010	1	0.00	2010	2010	2010	2590	1398	1996	2010.00	3.32	0	0	2003	1999	1994	1990	1985	2001	1992	13	594	100	1510	5	1	12905000	259	55.83	1.01	12	0.00	36.00	1996.00	2145	20231103	-6.29	1811	20231106	10.99	2020	-0.50	20240805	1855	8.36	20240102	2145	-6.29	20231103	1811	10.99	20231106	0.00	N	464680	100	12 억		428623	N	N	0	N	00	N
138	20240806	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	1	2	0.05	136671730	68549	41.84	1995	1998	1989	2590	1397	1995	1993.78	3.32	0	778	2029	2011	2002	1984	1975	2007	1980	13	595	100	1510	1	1	12905000	258	55.44	1.00	12	0.53	36.00	1996.00	2145	20231103	-6.95	1811	20231106	10.22	2020	-1.19	20240805	1855	7.60	20240102	2145	-6.95	20231103	1811	10.22	20231106	0.00	N	464680	100	12 억		427845	N	N	0	N	00	N
139	20240806	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	1	2	0.05	130090919	65252	39.82	1995	1998	1989	2590	1397	1995	1993.67	3.32	0	780	2029	2011	2002	1984	1975	2007	1980	13	595	100	1510	1	1	12905000	258	55.44	1.00	12	0.51	36.00	1996.00	2145	20231103	-6.95	1811	20231106	10.22	2020	-1.19	20240805	1855	7.60	20240102	2145	-6.95	20231103	1811	10.22	20231106	0.00	N	464680	100	12 억		427845	N	N	0	N	00	N
140	20240806	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	1	2	0.05	118467515	59427	36.27	1995	1998	1989	2590	1397	1995	1993.50	3.32	0	786	2029	2011	2002	1984	1975	2007	1980	13	595	100	1510	1	1	12905000	258	55.44	1.00	12	0.46	36.00	1996.00	2145	20231103	-6.95	1811	20231106	10.22	2020	-1.19	20240805	1855	7.60	20240102	2145	-6.95	20231103	1811	10.22	20231106	0.00	N	464680	100	12 억		427845	N	N	0	N	00	N
141	20240806	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	2	2	0.10	105335213	52849	32.25	1995	1998	1989	2590	1397	1995	1993.14	3.32	0	787	2029	2011	2002	1984	1975	2007	1980	13	595	100	1510	1	1	12905000	258	55.47	1.00	12	0.41	36.00	1996.00	2145	20231103	-6.90	1811	20231106	10.27	2020	-1.14	20240805	1855	7.65	20240102	2145	-6.90	20231103	1811	10.27	20231106	0.00	N	464680	100	12 억		427845	N	N	0	N	00	N
142	20240806	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	1	2	0.05	100880239	50617	30.89	1995	1998	1989	2590	1397	1995	1993.01	3.32	0	788	2029	2011	2002	1984	1975	2007	1980	13	595	100	1510	1	1	12905000	258	55.44	1.00	12	0.39	36.00	1996.00	2145	20231103	-6.95	1811	20231106	10.22	2020	-1.19	20240805	1855	7.60	20240102	2145	-6.95	20231103	1811	10.22	20231106	0.00	N	464680	100	12 억		427845	N	N	0	N	00	N
143	20240806	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	92361024	46351	28.29	1995	1998	1989	2590	1397	1995	1992.64	3.32	0	779	2029	2011	2002	1984	1975	2007	1980	13	595	100	1510	1	1	12905000	257	55.42	1.00	12	0.36	36.00	1996.00	2145	20231103	-6.99	1811	20231106	10.16	2020	-1.24	20240805	1855	7.55	20240102	2145	-6.99	20231103	1811	10.16	20231106	0.00	N	464680	100	12 억		427845	N	N	0	N	00	N
144	20240806	101133	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-2	5	-0.10	78384083	39338	24.01	1995	1998	1989	2590	1397	1995	1992.58	3.32	0	778	2029	2011	2002	1984	1975	2007	1980	13	595	100	1510	1	1	12905000	257	55.36	1.00	12	0.30	36.00	1996.00	2145	20231103	-7.09	1811	20231106	10.05	2020	-1.34	20240805	1855	7.44	20240102	2145	-7.09	20231103	1811	10.05	20231106	0.00	N	464680	100	12 억		427845	N	N	0	N	00	N
145	20240806	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	3	2	0.15	3750652	1880	1.15	1995	1998	1995	2590	1397	1995	1995.03	3.32	0	37	2029	2011	2002	1984	1975	2007	1980	13	595	100	1510	1	1	12905000	258	55.50	1.00	12	0.01	36.00	1996.00	2145	20231103	-6.85	1811	20231106	10.33	2020	-1.09	20240805	1855	7.71	20240102	2145	-6.85	20231103	1811	10.33	20231106	0.00	N	464680	100	12 억		427845	N	N	0	N	00	N
146	20240805	161113	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-15	5	-0.75	327977353	163853	1263.71	2005	2020	1993	2610	1410	2010	2001.66	3.33	0	2788	2013	2011	2008	2006	2003	2012	2007	13	600	100	1520	1	1	12905000	257	55.42	1.00	12	1.27	36.00	1996.00	2145	20231103	-6.99	1811	20231106	10.16	2020	-1.24	20240805	1855	7.55	20240102	2145	-6.99	20231103	1811	10.16	20231106	0.00	N	464680	100	12 억		430057	N	N	0	N	00	N
147	20240805	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	298691093	149221	1150.86	2005	2020	1993	2610	1410	2010	2001.67	3.33	0	2788	2013	2011	2008	2006	2003	2012	2007	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	1.16	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2020	-0.74	20240805	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		430057	N	N	0	N	00	N
148	20240805	141134	58	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-15	5	-0.75	147164323	73748	568.78	2005	2010	1993	2610	1410	2010	1995.50	3.33	0	3774	2013	2011	2008	2006	2003	2012	2007	13	600	100	1520	1	1	12905000	257	55.42	1.00	12	0.57	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		430057	N	N	0	N	00	N
149	20240805	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-16	5	-0.80	141505798	70914	546.92	2005	2010	1993	2610	1410	2010	1995.46	3.33	0	3774	2013	2011	2008	2006	2003	2012	2007	13	600	100	1520	1	1	12905000	257	55.39	1.00	12	0.55	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		430057	N	N	0	N	00	N
150	20240805	121128	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-11	5	-0.55	95280574	47730	368.12	2005	2010	1993	2610	1410	2010	1996.24	3.33	0	3847	2013	2011	2008	2006	2003	2012	2007	13	600	100	1520	1	1	12905000	258	55.53	1.00	12	0.37	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		430057	N	N	0	N	00	N
151	20240805	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-16	5	-0.80	93446845	46810	361.02	2005	2010	1993	2610	1410	2010	1996.30	3.33	0	3847	2013	2011	2008	2006	2003	2012	2007	13	600	100	1520	1	1	12905000	257	55.39	1.00	12	0.36	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		430057	N	N	0	N	00	N
152	20240805	101123	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-15	5	-0.75	61438703	30761	237.24	2005	2010	1993	2610	1410	2010	1997.29	3.33	0	2096	2013	2011	2008	2006	2003	2012	2007	13	600	100	1520	1	1	12905000	257	55.42	1.00	12	0.24	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		430057	N	N	0	N	00	N
153	20240805	091116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	5488530	2739	21.12	2005	2005	2000	2610	1410	2010	2003.84	3.33	0	0	2013	2011	2008	2006	2003	2012	2007	13	600	100	1520	5	1	12905000	258	55.56	1.00	12	0.02	36.00	1996.00	2145	20231103	-6.76	1811	20231106	10.44	2015	-0.74	20240426	1855	7.82	20240102	2145	-6.76	20231103	1811	10.44	20231106	0.00	N	464680	100	12 억		430057	N	N	0	N	00	N
154	20240802	161107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	26050085	12966	15.04	2005	2010	2005	2605	1405	2005	2009.11	3.33	0	434	2022	2013	2006	1997	1990	2010	1994	13	600	100	1520	5	1	12905000	259	55.83	1.01	12	0.10	36.00	1996.00	2145	20231103	-6.29	1811	20231106	10.99	2015	-0.25	20240426	1855	8.36	20240102	2145	-6.29	20231103	1811	10.99	20231106	0.00	N	464680	100	12 억		430122	N	N	0	N	00	N
155	20240802	151107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	24927235	12406	14.39	2005	2010	2005	2605	1405	2005	2009.29	3.33	0	-65	2022	2013	2006	1997	1990	2010	1994	13	600	100	1520	5	1	12905000	259	55.83	1.01	12	0.10	36.00	1996.00	2145	20231103	-6.29	1811	20231106	10.99	2015	-0.25	20240426	1855	8.36	20240102	2145	-6.29	20231103	1811	10.99	20231106	0.00	N	464680	100	12 억		430122	N	N	0	N	00	N
156	20240802	141109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	24875025	12380	14.36	2005	2010	2005	2605	1405	2005	2009.29	3.33	0	-65	2022	2013	2006	1997	1990	2010	1994	13	600	100	1520	5	1	12905000	259	55.83	1.01	12	0.10	36.00	1996.00	2145	20231103	-6.29	1811	20231106	10.99	2015	-0.25	20240426	1855	8.36	20240102	2145	-6.29	20231103	1811	10.99	20231106	0.00	N	464680	100	12 억		430122	N	N	0	N	00	N
157	20240802	131108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	24754675	12320	14.29	2005	2010	2005	2605	1405	2005	2009.31	3.33	0	-65	2022	2013	2006	1997	1990	2010	1994	13	600	100	1520	5	1	12905000	259	55.83	1.01	12	0.10	36.00	1996.00	2145	20231103	-6.29	1811	20231106	10.99	2015	-0.25	20240426	1855	8.36	20240102	2145	-6.29	20231103	1811	10.99	20231106	0.00	N	464680	100	12 억		430122	N	N	0	N	00	N
158	20240802	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	22228325	11060	12.83	2005	2010	2005	2605	1405	2005	2009.79	3.33	0	-65	2022	2013	2006	1997	1990	2010	1994	13	600	100	1520	5	1	12905000	259	55.83	1.01	12	0.09	36.00	1996.00	2145	20231103	-6.29	1811	20231106	10.99	2015	-0.25	20240426	1855	8.36	20240102	2145	-6.29	20231103	1811	10.99	20231106	0.00	N	464680	100	12 억		430122	N	N	0	N	00	N
159	20240802	111108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	22174055	11033	12.79	2005	2010	2005	2605	1405	2005	2009.79	3.33	0	-65	2022	2013	2006	1997	1990	2010	1994	13	600	100	1520	5	1	12905000	259	55.83	1.01	12	0.09	36.00	1996.00	2145	20231103	-6.29	1811	20231106	10.99	2015	-0.25	20240426	1855	8.36	20240102	2145	-6.29	20231103	1811	10.99	20231106	0.00	N	464680	100	12 억		430122	N	N	0	N	00	N
160	20240802	101104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	22153955	11023	12.78	2005	2010	2005	2605	1405	2005	2009.79	3.33	0	-65	2022	2013	2006	1997	1990	2010	1994	13	600	100	1520	5	1	12905000	259	55.83	1.01	12	0.09	36.00	1996.00	2145	20231103	-6.29	1811	20231106	10.99	2015	-0.25	20240426	1855	8.36	20240102	2145	-6.29	20231103	1811	10.99	20231106	0.00	N	464680	100	12 억		430122	N	N	0	N	00	N
161	20240802	091111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	922325	460	0.53	2005	2010	2005	2605	1405	2005	2005.05	3.33	0	-65	2022	2013	2006	1997	1990	2010	1994	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		430122	N	N	0	N	00	N
162	20240801	161103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	173141929	86233	399.60	2010	2015	1999	2600	1400	2000	2007.84	3.33	0	-30	2014	2007	2003	1996	1992	2005	1994	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.67	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	0.00	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		430152	N	N	0	N	00	N
163	20240801	151130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	172422134	85874	397.93	2010	2015	1999	2600	1400	2000	2007.85	3.33	0	319	2014	2007	2003	1996	1992	2005	1994	13	600	100	1520	5	1	12905000	259	55.83	1.01	12	0.67	36.00	1996.00	2145	20231103	-6.29	1811	20231106	10.99	2015	0.00	20240426	1855	8.36	20240102	2145	-6.29	20231103	1811	10.99	20231106	0.00	N	464680	100	12 억		430152	N	N	0	N	00	N
164	20240801	141117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	15	2	0.75	172215114	85771	397.46	2010	2015	1999	2600	1400	2000	2007.85	3.33	0	319	2014	2007	2003	1996	1992	2005	1994	13	600	100	1520	5	1	12905000	260	55.97	1.01	12	0.66	36.00	1996.00	2145	20231103	-6.06	1811	20231106	11.26	2015	0.00	20240426	1855	8.63	20240102	2145	-6.06	20231103	1811	11.26	20231106	0.00	N	464680	100	12 억		430152	N	N	0	N	00	N
165	20240801	131107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	171270704	85302	395.28	2010	2015	1999	2600	1400	2000	2007.82	3.33	0	10	2014	2007	2003	1996	1992	2005	1994	13	600	100	1520	5	1	12905000	259	55.83	1.01	12	0.66	36.00	1996.00	2145	20231103	-6.29	1811	20231106	10.99	2015	0.00	20240426	1855	8.36	20240102	2145	-6.29	20231103	1811	10.99	20231106	0.00	N	464680	100	12 억		430152	N	N	0	N	00	N
166	20240801	121113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	49764634	24825	115.04	2010	2010	1999	2600	1400	2000	2004.62	3.33	0	0	2014	2007	2003	1996	1992	2005	1994	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		430152	N	N	0	N	00	N
167	20240801	111112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	49756619	24821	115.02	2010	2010	1999	2600	1400	2000	2004.62	3.33	0	0	2014	2007	2003	1996	1992	2005	1994	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		430152	N	N	0	N	00	N
168	20240801	101105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	46356735	23121	107.14	2010	2010	2000	2600	1400	2000	2004.96	3.33	0	0	2014	2007	2003	1996	1992	2005	1994	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		430152	N	N	0	N	00	N
169	20240801	091057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	2146355	1068	4.95	2010	2010	2005	2600	1400	2000	2009.70	3.33	0	0	2014	2007	2003	1996	1992	2005	1994	13	600	100	1520	5	1	12905000	259	55.69	1.00	12	0.01	36.00	1996.00	2145	20231103	-6.53	1811	20231106	10.71	2015	-0.50	20240426	1855	8.09	20240102	2145	-6.53	20231103	1811	10.71	20231106	0.00	N	464680	100	12 억		430152	N	N	0	N	00	N