KissMeData/455310/price/prices-20231101.csv

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
20231130,161402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,6,2,0.30,11258712,5696,80.37,1991,1991,1971,2570,1385,1978,1976.60,0.19,0,0,1993,1985,1980,1972,1967,1989,1976,5,592,100,1380,1,1,5060000,100,0.00,0.00,12,0.11,0.00,0.00,2955,20230907,-32.86,1968,20230925,0.81,2955,-32.86,20230907,1968,0.81,20230925,2955,-32.86,20230907,1968,0.81,20230925,0.00,N,455310,100,5 억,,9687,N,N,0,N,00,N
20231130,151400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,6,2,0.30,11258712,5696,80.37,1991,1991,1971,2570,1385,1978,1976.60,0.19,0,0,1993,1985,1980,1972,1967,1989,1976,5,592,100,1380,1,1,5060000,100,0.00,0.00,12,0.11,0.00,0.00,2955,20230907,-32.86,1968,20230925,0.81,2955,-32.86,20230907,1968,0.81,20230925,2955,-32.86,20230907,1968,0.81,20230925,0.00,N,455310,100,5 억,,9687,N,N,0,N,00,N
20231130,141356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,6,2,0.30,10397557,5261,74.23,1991,1991,1971,2570,1385,1978,1976.35,0.19,0,0,1993,1985,1980,1972,1967,1989,1976,5,592,100,1380,1,1,5060000,100,0.00,0.00,12,0.10,0.00,0.00,2955,20230907,-32.86,1968,20230925,0.81,2955,-32.86,20230907,1968,0.81,20230925,2955,-32.86,20230907,1968,0.81,20230925,0.00,N,455310,100,5 억,,9687,N,N,0,N,00,N
20231130,131356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,6,2,0.30,10191221,5157,72.77,1991,1991,1971,2570,1385,1978,1976.19,0.19,0,0,1993,1985,1980,1972,1967,1989,1976,5,592,100,1380,1,1,5060000,100,0.00,0.00,12,0.10,0.00,0.00,2955,20230907,-32.86,1968,20230925,0.81,2955,-32.86,20230907,1968,0.81,20230925,2955,-32.86,20230907,1968,0.81,20230925,0.00,N,455310,100,5 억,,9687,N,N,0,N,00,N
20231130,121412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,5,2,0.25,8163266,4132,58.30,1991,1991,1971,2570,1385,1978,1975.62,0.19,0,0,1993,1985,1980,1972,1967,1989,1976,5,592,100,1380,1,1,5060000,100,0.00,0.00,12,0.08,0.00,0.00,2955,20230907,-32.89,1968,20230925,0.76,2955,-32.89,20230907,1968,0.76,20230925,2955,-32.89,20230907,1968,0.76,20230925,0.00,N,455310,100,5 억,,9687,N,N,0,N,00,N
20231130,111405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,6,2,0.30,7423355,3759,53.04,1991,1991,1971,2570,1385,1978,1974.82,0.19,0,0,1993,1985,1980,1972,1967,1989,1976,5,592,100,1380,1,1,5060000,100,0.00,0.00,12,0.07,0.00,0.00,2955,20230907,-32.86,1968,20230925,0.81,2955,-32.86,20230907,1968,0.81,20230925,2955,-32.86,20230907,1968,0.81,20230925,0.00,N,455310,100,5 억,,9687,N,N,0,N,00,N
20231130,101357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,6,2,0.30,6808405,3449,48.67,1991,1991,1971,2570,1385,1978,1974.02,0.19,0,0,1993,1985,1980,1972,1967,1989,1976,5,592,100,1380,1,1,5060000,100,0.00,0.00,12,0.07,0.00,0.00,2955,20230907,-32.86,1968,20230925,0.81,2955,-32.86,20230907,1968,0.81,20230925,2955,-32.86,20230907,1968,0.81,20230925,0.00,N,455310,100,5 억,,9687,N,N,0,N,00,N
20231130,091358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1973,-5,5,-0.25,1811921,918,12.95,1991,1991,1971,2570,1385,1978,1973.77,0.19,0,0,1993,1985,1980,1972,1967,1989,1976,5,592,100,1380,1,1,5060000,100,0.00,0.00,12,0.02,0.00,0.00,2955,20230907,-33.23,1968,20230925,0.25,2955,-33.23,20230907,1968,0.25,20230925,2955,-33.23,20230907,1968,0.25,20230925,0.00,N,455310,100,5 억,,9687,N,N,0,N,00,N
20231129,161350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1978,-8,5,-0.40,14007931,7087,429.52,1976,1988,1975,2580,1391,1986,1976.57,0.19,0,158,1996,1991,1985,1980,1974,1988,1977,5,594,100,1390,1,1,5060000,100,0.00,0.00,12,0.14,0.00,0.00,2955,20230907,-33.06,1968,20230925,0.51,2955,-33.06,20230907,1968,0.51,20230925,2955,-33.06,20230907,1968,0.51,20230925,0.00,N,455310,100,5 억,,9529,N,N,0,N,00,N
20231129,151402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-1,5,-0.05,13849691,7007,424.67,1976,1988,1975,2580,1391,1986,1976.55,0.19,0,158,1996,1991,1985,1980,1974,1988,1977,5,594,100,1390,1,1,5060000,100,0.00,0.00,12,0.14,0.00,0.00,2955,20230907,-32.83,1968,20230925,0.86,2955,-32.83,20230907,1968,0.86,20230925,2955,-32.83,20230907,1968,0.86,20230925,0.00,N,455310,100,5 억,,9529,N,N,0,N,00,N
20231129,141355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-1,5,-0.05,13584499,6873,416.55,1976,1988,1975,2580,1391,1986,1976.50,0.19,0,158,1996,1991,1985,1980,1974,1988,1977,5,594,100,1390,1,1,5060000,100,0.00,0.00,12,0.14,0.00,0.00,2955,20230907,-32.83,1968,20230925,0.86,2955,-32.83,20230907,1968,0.86,20230925,2955,-32.83,20230907,1968,0.86,20230925,0.00,N,455310,100,5 억,,9529,N,N,0,N,00,N
20231129,131355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-1,5,-0.05,13517112,6839,414.48,1976,1988,1975,2580,1391,1986,1976.47,0.19,0,158,1996,1991,1985,1980,1974,1988,1977,5,594,100,1390,1,1,5060000,100,0.00,0.00,12,0.14,0.00,0.00,2955,20230907,-32.83,1968,20230925,0.86,2955,-32.83,20230907,1968,0.86,20230925,2955,-32.83,20230907,1968,0.86,20230925,0.00,N,455310,100,5 억,,9529,N,N,0,N,00,N
20231129,121356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1976,-10,5,-0.50,13390296,6775,410.61,1976,1988,1975,2580,1391,1986,1976.43,0.19,0,158,1996,1991,1985,1980,1974,1988,1977,5,594,100,1390,1,1,5060000,100,0.00,0.00,12,0.13,0.00,0.00,2955,20230907,-33.13,1968,20230925,0.41,2955,-33.13,20230907,1968,0.41,20230925,2955,-33.13,20230907,1968,0.41,20230925,0.00,N,455310,100,5 억,,9529,N,N,0,N,00,N
20231129,111358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1976,-10,5,-0.50,13390296,6775,410.61,1976,1988,1975,2580,1391,1986,1976.43,0.19,0,158,1996,1991,1985,1980,1974,1988,1977,5,594,100,1390,1,1,5060000,100,0.00,0.00,12,0.13,0.00,0.00,2955,20230907,-33.13,1968,20230925,0.41,2955,-33.13,20230907,1968,0.41,20230925,2955,-33.13,20230907,1968,0.41,20230925,0.00,N,455310,100,5 억,,9529,N,N,0,N,00,N
20231129,101355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,0,3,0.00,5759776,2914,176.61,1976,1988,1976,2580,1391,1986,1976.59,0.19,0,158,1996,1991,1985,1980,1974,1988,1977,5,594,100,1390,1,1,5060000,100,0.00,0.00,12,0.06,0.00,0.00,2955,20230907,-32.79,1968,20230925,0.91,2955,-32.79,20230907,1968,0.91,20230925,2955,-32.79,20230907,1968,0.91,20230925,0.00,N,455310,100,5 억,,9529,N,N,0,N,00,N
20231129,091348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,2,2,0.10,4665965,2361,143.09,1976,1988,1976,2580,1391,1986,1976.27,0.19,0,158,1996,1991,1985,1980,1974,1988,1977,5,594,100,1390,1,1,5060000,101,0.00,0.00,12,0.05,0.00,0.00,2955,20230907,-32.72,1968,20230925,1.02,2955,-32.72,20230907,1968,1.02,20230925,2955,-32.72,20230907,1968,1.02,20230925,0.00,N,455310,100,5 억,,9529,N,N,0,N,00,N
20231128,161349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,5,2,0.25,3271271,1650,3.69,1990,1990,1979,2575,1387,1981,1982.59,0.19,0,0,1997,1989,1982,1974,1967,1985,1970,5,594,100,1380,1,1,5060000,100,0.00,0.00,12,0.03,0.00,0.00,2955,20230907,-32.79,1968,20230925,0.91,2955,-32.79,20230907,1968,0.91,20230925,2955,-32.79,20230907,1968,0.91,20230925,0.00,N,455310,100,5 억,,9529,N,N,0,N,00,N
20231128,151215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,5,2,0.25,3271271,1650,3.69,1990,1990,1979,2575,1387,1981,1982.59,0.19,0,0,1997,1989,1982,1974,1967,1985,1970,5,594,100,1380,1,1,5060000,100,0.00,0.00,12,0.03,0.00,0.00,2955,20230907,-32.79,1968,20230925,0.91,2955,-32.79,20230907,1968,0.91,20230925,2955,-32.79,20230907,1968,0.91,20230925,0.00,N,455310,100,5 억,,9529,N,N,0,N,00,N
20231128,141338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,5,2,0.25,3271271,1650,3.69,1990,1990,1979,2575,1387,1981,1982.59,0.19,0,0,1997,1989,1982,1974,1967,1985,1970,5,594,100,1380,1,1,5060000,100,0.00,0.00,12,0.03,0.00,0.00,2955,20230907,-32.79,1968,20230925,0.91,2955,-32.79,20230907,1968,0.91,20230925,2955,-32.79,20230907,1968,0.91,20230925,0.00,N,455310,100,5 억,,9529,N,N,0,N,00,N
20231128,131339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,5,2,0.25,2159231,1090,2.44,1990,1990,1979,2575,1387,1981,1980.95,0.19,0,0,1997,1989,1982,1974,1967,1985,1970,5,594,100,1380,1,1,5060000,100,0.00,0.00,12,0.02,0.00,0.00,2955,20230907,-32.79,1968,20230925,0.91,2955,-32.79,20230907,1968,0.91,20230925,2955,-32.79,20230907,1968,0.91,20230925,0.00,N,455310,100,5 억,,9529,N,N,0,N,00,N
20231128,121347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,5,2,0.25,2119571,1070,2.39,1990,1990,1979,2575,1387,1981,1980.91,0.19,0,0,1997,1989,1982,1974,1967,1985,1970,5,594,100,1380,1,1,5060000,100,0.00,0.00,12,0.02,0.00,0.00,2955,20230907,-32.79,1968,20230925,0.91,2955,-32.79,20230907,1968,0.91,20230925,2955,-32.79,20230907,1968,0.91,20230925,0.00,N,455310,100,5 억,,9529,N,N,0,N,00,N
20231128,111348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,6,2,0.30,2091765,1056,2.36,1990,1990,1979,2575,1387,1981,1980.84,0.19,0,0,1997,1989,1982,1974,1967,1985,1970,5,594,100,1380,1,1,5060000,101,0.00,0.00,12,0.02,0.00,0.00,2955,20230907,-32.76,1968,20230925,0.97,2955,-32.76,20230907,1968,0.97,20230925,2955,-32.76,20230907,1968,0.97,20230925,0.00,N,455310,100,5 억,,9529,N,N,0,N,00,N
20231128,101343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,7,2,0.35,49734,25,0.06,1990,1990,1988,2575,1387,1981,1989.36,0.19,0,0,1997,1989,1982,1974,1967,1985,1970,5,594,100,1380,1,1,5060000,101,0.00,0.00,12,0.00,0.00,0.00,2955,20230907,-32.72,1968,20230925,1.02,2955,-32.72,20230907,1968,1.02,20230925,2955,-32.72,20230907,1968,1.02,20230925,0.00,N,455310,100,5 억,,9529,N,N,0,N,00,N
20231128,091343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,8,2,0.40,21889,11,0.02,1990,1990,1989,2575,1387,1981,1989.91,0.19,0,0,1997,1989,1982,1974,1967,1985,1970,5,594,100,1380,1,1,5060000,101,0.00,0.00,12,0.00,0.00,0.00,2955,20230907,-32.69,1968,20230925,1.07,2955,-32.69,20230907,1968,1.07,20230925,2955,-32.69,20230907,1968,1.07,20230925,0.00,N,455310,100,5 억,,9529,N,N,0,N,00,N
20231127,161332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,-5,5,-0.25,88799198,44690,531.52,1986,1990,1975,2580,1391,1986,1987.00,0.19,0,-327,2000,1993,1985,1978,1970,1996,1981,5,594,100,1390,1,1,5060000,100,0.00,0.00,12,0.88,0.00,0.00,2955,20230907,-32.96,1968,20230925,0.66,2955,-32.96,20230907,1968,0.66,20230925,2955,-32.96,20230907,1968,0.66,20230925,0.00,N,455310,100,5 억,,9856,N,N,0,N,00,N
20231127,151347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,1,2,0.05,88502048,44540,529.73,1986,1990,1975,2580,1391,1986,1987.02,0.19,0,-327,2000,1993,1985,1978,1970,1996,1981,5,594,100,1390,1,1,5060000,101,0.00,0.00,12,0.88,0.00,0.00,2955,20230907,-32.76,1968,20230925,0.97,2955,-32.76,20230907,1968,0.97,20230925,2955,-32.76,20230907,1968,0.97,20230925,0.00,N,455310,100,5 억,,9856,N,N,0,N,00,N
20231127,141343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,1,2,0.05,88502048,44540,529.73,1986,1990,1975,2580,1391,1986,1987.02,0.19,0,-327,2000,1993,1985,1978,1970,1996,1981,5,594,100,1390,1,1,5060000,101,0.00,0.00,12,0.88,0.00,0.00,2955,20230907,-32.76,1968,20230925,0.97,2955,-32.76,20230907,1968,0.97,20230925,2955,-32.76,20230907,1968,0.97,20230925,0.00,N,455310,100,5 억,,9856,N,N,0,N,00,N
20231127,131348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,2,2,0.10,88468279,44523,529.53,1986,1990,1975,2580,1391,1986,1987.02,0.19,0,-327,2000,1993,1985,1978,1970,1996,1981,5,594,100,1390,1,1,5060000,101,0.00,0.00,12,0.88,0.00,0.00,2955,20230907,-32.72,1968,20230925,1.02,2955,-32.72,20230907,1968,1.02,20230925,2955,-32.72,20230907,1968,1.02,20230925,0.00,N,455310,100,5 억,,9856,N,N,0,N,00,N
20231127,121353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,3,2,0.15,82239880,41379,492.14,1986,1990,1975,2580,1391,1986,1987.48,0.19,0,-327,2000,1993,1985,1978,1970,1996,1981,5,594,100,1390,1,1,5060000,101,0.00,0.00,12,0.82,0.00,0.00,2955,20230907,-32.69,1968,20230925,1.07,2955,-32.69,20230907,1968,1.07,20230925,2955,-32.69,20230907,1968,1.07,20230925,0.00,N,455310,100,5 억,,9856,N,N,0,N,00,N
20231127,111331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,3,2,0.15,81842080,41179,489.76,1986,1990,1975,2580,1391,1986,1987.47,0.19,0,-327,2000,1993,1985,1978,1970,1996,1981,5,594,100,1390,1,1,5060000,101,0.00,0.00,12,0.81,0.00,0.00,2955,20230907,-32.69,1968,20230925,1.07,2955,-32.69,20230907,1968,1.07,20230925,2955,-32.69,20230907,1968,1.07,20230925,0.00,N,455310,100,5 억,,9856,N,N,0,N,00,N
20231127,101327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,3,2,0.15,32407865,16321,194.11,1986,1990,1975,2580,1391,1986,1985.65,0.19,0,0,2000,1993,1985,1978,1970,1996,1981,5,594,100,1390,1,1,5060000,101,0.00,0.00,12,0.32,0.00,0.00,2955,20230907,-32.69,1968,20230925,1.07,2955,-32.69,20230907,1968,1.07,20230925,2955,-32.69,20230907,1968,1.07,20230925,0.00,N,455310,100,5 억,,9856,N,N,0,N,00,N
20231127,091331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,0,3,0.00,3999844,2014,23.95,1986,1990,1986,2580,1391,1986,1986.02,0.19,0,0,2000,1993,1985,1978,1970,1996,1981,5,594,100,1390,1,1,5060000,100,0.00,0.00,12,0.04,0.00,0.00,2955,20230907,-32.79,1968,20230925,0.91,2955,-32.79,20230907,1968,0.91,20230925,2955,-32.79,20230907,1968,0.91,20230925,0.00,N,455310,100,5 억,,9856,N,N,0,N,00,N
20231124,161324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-1,5,-0.05,16702545,8408,86.48,1977,1992,1977,2580,1391,1987,1986.51,0.19,0,7,1995,1990,1985,1980,1975,1988,1978,5,593,100,1390,1,1,5060000,100,0.00,0.00,12,0.17,0.00,0.00,2955,20230907,-32.79,1968,20230925,0.91,2955,-32.79,20230907,1968,0.91,20230925,2955,-32.79,20230907,1968,0.91,20230925,0.00,N,455310,100,5 억,,9849,N,N,0,N,00,N
20231124,151334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-1,5,-0.05,16702545,8408,86.48,1977,1992,1977,2580,1391,1987,1986.51,0.19,0,7,1995,1990,1985,1980,1975,1988,1978,5,593,100,1390,1,1,5060000,100,0.00,0.00,12,0.17,0.00,0.00,2955,20230907,-32.79,1968,20230925,0.91,2955,-32.79,20230907,1968,0.91,20230925,2955,-32.79,20230907,1968,0.91,20230925,0.00,N,455310,100,5 억,,9849,N,N,0,N,00,N
20231124,141329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-1,5,-0.05,16702545,8408,86.48,1977,1992,1977,2580,1391,1987,1986.51,0.19,0,7,1995,1990,1985,1980,1975,1988,1978,5,593,100,1390,1,1,5060000,100,0.00,0.00,12,0.17,0.00,0.00,2955,20230907,-32.79,1968,20230925,0.91,2955,-32.79,20230907,1968,0.91,20230925,2955,-32.79,20230907,1968,0.91,20230925,0.00,N,455310,100,5 억,,9849,N,N,0,N,00,N
20231124,131327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,0,3,0.00,15604287,7855,80.79,1977,1992,1977,2580,1391,1987,1986.54,0.19,0,7,1995,1990,1985,1980,1975,1988,1978,5,593,100,1390,1,1,5060000,101,0.00,0.00,12,0.16,0.00,0.00,2955,20230907,-32.76,1968,20230925,0.97,2955,-32.76,20230907,1968,0.97,20230925,2955,-32.76,20230907,1968,0.97,20230925,0.00,N,455310,100,5 억,,9849,N,N,0,N,00,N
20231124,121335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,0,3,0.00,15604287,7855,80.79,1977,1992,1977,2580,1391,1987,1986.54,0.19,0,7,1995,1990,1985,1980,1975,1988,1978,5,593,100,1390,1,1,5060000,101,0.00,0.00,12,0.16,0.00,0.00,2955,20230907,-32.76,1968,20230925,0.97,2955,-32.76,20230907,1968,0.97,20230925,2955,-32.76,20230907,1968,0.97,20230925,0.00,N,455310,100,5 억,,9849,N,N,0,N,00,N
20231124,111331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,0,3,0.00,15604287,7855,80.79,1977,1992,1977,2580,1391,1987,1986.54,0.19,0,7,1995,1990,1985,1980,1975,1988,1978,5,593,100,1390,1,1,5060000,101,0.00,0.00,12,0.16,0.00,0.00,2955,20230907,-32.76,1968,20230925,0.97,2955,-32.76,20230907,1968,0.97,20230925,2955,-32.76,20230907,1968,0.97,20230925,0.00,N,455310,100,5 억,,9849,N,N,0,N,00,N
20231124,101335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,2,2,0.10,11602493,5841,60.07,1977,1992,1977,2580,1391,1987,1986.39,0.19,0,7,1995,1990,1985,1980,1975,1988,1978,5,593,100,1390,1,1,5060000,101,0.00,0.00,12,0.12,0.00,0.00,2955,20230907,-32.69,1968,20230925,1.07,2955,-32.69,20230907,1968,1.07,20230925,2955,-32.69,20230907,1968,1.07,20230925,0.00,N,455310,100,5 억,,9849,N,N,0,N,00,N
20231124,091325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,3,2,0.15,99045,50,0.51,1977,1990,1977,2580,1391,1987,1980.90,0.19,0,0,1995,1990,1985,1980,1975,1988,1978,5,593,100,1390,1,1,5060000,101,0.00,0.00,12,0.00,0.00,0.00,2955,20230907,-32.66,1968,20230925,1.12,2955,-32.66,20230907,1968,1.12,20230925,2955,-32.66,20230907,1968,1.12,20230925,0.00,N,455310,100,5 억,,9849,N,N,0,N,00,N
20231123,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,1,2,0.05,19306376,9723,43.80,1990,1990,1980,2580,1391,1986,1985.64,0.19,0,-12,1997,1991,1980,1974,1963,1994,1977,5,594,100,1390,1,1,5060000,101,0.00,0.00,12,0.19,0.00,0.00,2955,20230907,-32.76,1968,20230925,0.97,2955,-32.76,20230907,1968,0.97,20230925,2955,-32.76,20230907,1968,0.97,20230925,0.00,N,455310,100,5 억,,9849,N,N,0,N,00,N
20231123,151352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,1,2,0.05,18136188,9134,41.14,1990,1990,1980,2580,1391,1986,1985.57,0.19,0,-12,1997,1991,1980,1974,1963,1994,1977,5,594,100,1390,1,1,5060000,101,0.00,0.00,12,0.18,0.00,0.00,2955,20230907,-32.76,1968,20230925,0.97,2955,-32.76,20230907,1968,0.97,20230925,2955,-32.76,20230907,1968,0.97,20230925,0.00,N,455310,100,5 억,,9849,N,N,0,N,00,N
20231123,141353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,1,2,0.05,13534286,6818,30.71,1990,1990,1980,2580,1391,1986,1985.08,0.19,0,-12,1997,1991,1980,1974,1963,1994,1977,5,594,100,1390,1,1,5060000,101,0.00,0.00,12,0.13,0.00,0.00,2955,20230907,-32.76,1968,20230925,0.97,2955,-32.76,20230907,1968,0.97,20230925,2955,-32.76,20230907,1968,0.97,20230925,0.00,N,455310,100,5 억,,9849,N,N,0,N,00,N
20231123,131353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,1,2,0.05,6525212,3286,14.80,1990,1990,1980,2580,1391,1986,1985.76,0.19,0,-10,1997,1991,1980,1974,1963,1994,1977,5,594,100,1390,1,1,5060000,101,0.00,0.00,12,0.06,0.00,0.00,2955,20230907,-32.76,1968,20230925,0.97,2955,-32.76,20230907,1968,0.97,20230925,2955,-32.76,20230907,1968,0.97,20230925,0.00,N,455310,100,5 억,,9849,N,N,0,N,00,N
20231123,121330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,1,2,0.05,6525212,3286,14.80,1990,1990,1980,2580,1391,1986,1985.76,0.19,0,-10,1997,1991,1980,1974,1963,1994,1977,5,594,100,1390,1,1,5060000,101,0.00,0.00,12,0.06,0.00,0.00,2955,20230907,-32.76,1968,20230925,0.97,2955,-32.76,20230907,1968,0.97,20230925,2955,-32.76,20230907,1968,0.97,20230925,0.00,N,455310,100,5 억,,9849,N,N,0,N,00,N
20231123,111404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,1,2,0.05,1504083,759,3.42,1990,1990,1980,2580,1391,1986,1981.66,0.19,0,0,1997,1991,1980,1974,1963,1994,1977,5,594,100,1390,1,1,5060000,101,0.00,0.00,12,0.02,0.00,0.00,2955,20230907,-32.76,1968,20230925,0.97,2955,-32.76,20230907,1968,0.97,20230925,2955,-32.76,20230907,1968,0.97,20230925,0.00,N,455310,100,5 억,,9849,N,N,0,N,00,N
20231123,101336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,-6,5,-0.30,1257716,635,2.86,1990,1990,1980,2580,1391,1986,1980.66,0.19,0,0,1997,1991,1980,1974,1963,1994,1977,5,594,100,1390,1,1,5060000,100,0.00,0.00,12,0.01,0.00,0.00,2955,20230907,-32.99,1968,20230925,0.61,2955,-32.99,20230907,1968,0.61,20230925,2955,-32.99,20230907,1968,0.61,20230925,0.00,N,455310,100,5 억,,9849,N,N,0,N,00,N
20231123,091327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,4,2,0.20,19900,10,0.05,1990,1990,1990,2580,1391,1986,1990.00,0.19,0,0,1997,1991,1980,1974,1963,1994,1977,5,594,100,1390,1,1,5060000,101,0.00,0.00,12,0.00,0.00,0.00,2955,20230907,-32.66,1968,20230925,1.12,2955,-32.66,20230907,1968,1.12,20230925,2955,-32.66,20230907,1968,1.12,20230925,0.00,N,455310,100,5 억,,9849,N,N,0,N,00,N
20231122,161238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,12,2,0.61,43803092,22185,192.09,1969,1986,1969,2565,1382,1974,1974.45,0.19,0,0,1992,1983,1976,1967,1960,1979,1963,5,591,100,1380,1,1,5060000,100,0.00,0.00,12,0.44,0.00,0.00,2955,20230907,-32.79,1968,20230925,0.91,2955,-32.79,20230907,1968,0.91,20230925,2955,-32.79,20230907,1968,0.91,20230925,0.00,N,455310,100,5 억,,9849,N,N,0,N,00,N
20231122,151307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,11,2,0.56,42782288,21671,187.64,1969,1986,1969,2565,1382,1974,1974.17,0.19,0,0,1992,1983,1976,1967,1960,1979,1963,5,591,100,1380,1,1,5060000,100,0.00,0.00,12,0.43,0.00,0.00,2955,20230907,-32.83,1968,20230925,0.86,2955,-32.83,20230907,1968,0.86,20230925,2955,-32.83,20230907,1968,0.86,20230925,0.00,N,455310,100,5 억,,9849,N,N,0,N,00,N
20231122,141256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,12,2,0.61,36824412,18659,161.56,1969,1986,1969,2565,1382,1974,1973.55,0.19,0,0,1992,1983,1976,1967,1960,1979,1963,5,591,100,1380,1,1,5060000,100,0.00,0.00,12,0.37,0.00,0.00,2955,20230907,-32.79,1968,20230925,0.91,2955,-32.79,20230907,1968,0.91,20230925,2955,-32.79,20230907,1968,0.91,20230925,0.00,N,455310,100,5 억,,9849,N,N,0,N,00,N
20231122,131402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1973,-1,5,-0.05,6363557,3227,27.94,1969,1974,1969,2565,1382,1974,1971.97,0.19,0,0,1992,1983,1976,1967,1960,1979,1963,5,591,100,1380,1,1,5060000,100,0.00,0.00,12,0.06,0.00,0.00,2955,20230907,-33.23,1968,20230925,0.25,2955,-33.23,20230907,1968,0.25,20230925,2955,-33.23,20230907,1968,0.25,20230925,0.00,N,455310,100,5 억,,9849,N,N,0,N,00,N
20231122,121347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1973,-1,5,-0.05,6335944,3213,27.82,1969,1974,1969,2565,1382,1974,1971.97,0.19,0,0,1992,1983,1976,1967,1960,1979,1963,5,591,100,1380,1,1,5060000,100,0.00,0.00,12,0.06,0.00,0.00,2955,20230907,-33.23,1968,20230925,0.25,2955,-33.23,20230907,1968,0.25,20230925,2955,-33.23,20230907,1968,0.25,20230925,0.00,N,455310,100,5 억,,9849,N,N,0,N,00,N
20231122,111445,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1970,-4,5,-0.20,4303844,2183,18.90,1969,1974,1969,2565,1382,1974,1971.53,0.19,0,0,1992,1983,1976,1967,1960,1979,1963,5,591,100,1380,1,1,5060000,100,0.00,0.00,12,0.04,0.00,0.00,2955,20230907,-33.33,1968,20230925,0.10,2955,-33.33,20230907,1968,0.10,20230925,2955,-33.33,20230907,1968,0.10,20230925,0.00,N,455310,100,5 억,,9849,N,N,0,N,00,N
20231122,101401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1973,-1,5,-0.05,143869,73,0.63,1969,1974,1969,2565,1382,1974,1970.81,0.19,0,0,1992,1983,1976,1967,1960,1979,1963,5,591,100,1380,1,1,5060000,100,0.00,0.00,12,0.00,0.00,0.00,2955,20230907,-33.23,1968,20230925,0.25,2955,-33.23,20230907,1968,0.25,20230925,2955,-33.23,20230907,1968,0.25,20230925,0.00,N,455310,100,5 억,,9849,N,N,0,N,00,N
20231122,091308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1974,0,3,0.00,25647,13,0.11,1969,1974,1969,2565,1382,1974,1972.85,0.19,0,0,1992,1983,1976,1967,1960,1979,1963,5,591,100,1380,1,1,5060000,100,0.00,0.00,12,0.00,0.00,0.00,2955,20230907,-33.20,1968,20230925,0.30,2955,-33.20,20230907,1968,0.30,20230925,2955,-33.20,20230907,1968,0.30,20230925,0.00,N,455310,100,5 억,,9849,N,N,0,N,00,N
20231121,161256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1974,-13,5,-0.65,22796333,11549,210.48,1985,1985,1969,2580,1391,1987,1973.88,0.19,0,-2772,1997,1991,1983,1977,1969,1988,1974,5,593,100,1390,1,1,5060000,100,0.00,0.00,12,0.23,0.00,0.00,2955,20230907,-33.20,1968,20230925,0.30,2955,-33.20,20230907,1968,0.30,20230925,2955,-33.20,20230907,1968,0.30,20230925,0.00,N,455310,100,5 억,,9850,N,N,0,N,00,N
20231121,151302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1969,-18,5,-0.91,22518015,11408,207.91,1985,1985,1969,2580,1391,1987,1973.88,0.19,0,-2772,1997,1991,1983,1977,1969,1988,1974,5,593,100,1390,1,1,5060000,100,0.00,0.00,12,0.23,0.00,0.00,2955,20230907,-33.37,1968,20230925,0.05,2955,-33.37,20230907,1968,0.05,20230925,2955,-33.37,20230907,1968,0.05,20230925,0.00,N,455310,100,5 억,,9850,N,N,0,N,00,N
20231121,141241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1971,-16,5,-0.81,17316682,8768,159.80,1985,1985,1970,2580,1391,1987,1974.99,0.19,0,-2252,1997,1991,1983,1977,1969,1988,1974,5,593,100,1390,1,1,5060000,100,0.00,0.00,12,0.17,0.00,0.00,2955,20230907,-33.30,1968,20230925,0.15,2955,-33.30,20230907,1968,0.15,20230925,2955,-33.30,20230907,1968,0.15,20230925,0.00,N,455310,100,5 억,,9850,N,N,0,N,00,N
20231121,131229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1973,-14,5,-0.70,10977724,5553,101.20,1985,1985,1973,2580,1391,1987,1976.90,0.19,0,-1822,1997,1991,1983,1977,1969,1988,1974,5,593,100,1390,1,1,5060000,100,0.00,0.00,12,0.11,0.00,0.00,2955,20230907,-33.23,1968,20230925,0.25,2955,-33.23,20230907,1968,0.25,20230925,2955,-33.23,20230907,1968,0.25,20230925,0.00,N,455310,100,5 억,,9850,N,N,0,N,00,N
20231121,121234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1974,-13,5,-0.65,9242558,4674,85.18,1985,1985,1973,2580,1391,1987,1977.44,0.19,0,-1362,1997,1991,1983,1977,1969,1988,1974,5,593,100,1390,1,1,5060000,100,0.00,0.00,12,0.09,0.00,0.00,2955,20230907,-33.20,1968,20230925,0.30,2955,-33.20,20230907,1968,0.30,20230925,2955,-33.20,20230907,1968,0.30,20230925,0.00,N,455310,100,5 억,,9850,N,N,0,N,00,N
20231121,111226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1974,-13,5,-0.65,8251451,4172,76.03,1985,1985,1973,2580,1391,1987,1977.82,0.19,0,-910,1997,1991,1983,1977,1969,1988,1974,5,593,100,1390,1,1,5060000,100,0.00,0.00,12,0.08,0.00,0.00,2955,20230907,-33.20,1968,20230925,0.30,2955,-33.20,20230907,1968,0.30,20230925,2955,-33.20,20230907,1968,0.30,20230925,0.00,N,455310,100,5 억,,9850,N,N,0,N,00,N
20231121,101154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1978,-9,5,-0.45,7324676,3703,67.49,1985,1985,1977,2580,1391,1987,1978.04,0.19,0,-476,1997,1991,1983,1977,1969,1988,1974,5,593,100,1390,1,1,5060000,100,0.00,0.00,12,0.07,0.00,0.00,2955,20230907,-33.06,1968,20230925,0.51,2955,-33.06,20230907,1968,0.51,20230925,2955,-33.06,20230907,1968,0.51,20230925,0.00,N,455310,100,5 억,,9850,N,N,0,N,00,N
20231121,091213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-2,5,-0.10,9925,5,0.09,1985,1985,1985,2580,1391,1987,1985.00,0.19,0,-5,1997,1991,1983,1977,1969,1988,1974,5,593,100,1390,1,1,5060000,100,0.00,0.00,12,0.00,0.00,0.00,2955,20230907,-32.83,1968,20230925,0.86,2955,-32.83,20230907,1968,0.86,20230925,2955,-32.83,20230907,1968,0.86,20230925,0.00,N,455310,100,5 억,,9850,N,N,0,N,00,N
20231120,161218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,5,2,0.25,10843622,5487,18.55,1989,1989,1975,2575,1388,1982,1976.24,0.19,0,0,1993,1987,1983,1977,1973,1990,1980,5,593,100,1380,1,1,5060000,101,0.00,0.00,12,0.11,0.00,0.00,2955,20230907,-32.76,1968,20230925,0.97,2955,-32.76,20230907,1968,0.97,20230925,2955,-32.76,20230907,1968,0.97,20230925,0.00,N,455310,100,5 억,,9850,N,N,0,N,00,N
20231120,151231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,5,2,0.25,10841635,5486,18.55,1989,1989,1975,2575,1388,1982,1976.24,0.19,0,0,1993,1987,1983,1977,1973,1990,1980,5,593,100,1380,1,1,5060000,101,0.00,0.00,12,0.11,0.00,0.00,2955,20230907,-32.76,1968,20230925,0.97,2955,-32.76,20230907,1968,0.97,20230925,2955,-32.76,20230907,1968,0.97,20230925,0.00,N,455310,100,5 억,,9850,N,N,0,N,00,N
20231120,141231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,6,2,0.30,6825775,3456,11.69,1989,1989,1975,2575,1388,1982,1975.05,0.19,0,0,1993,1987,1983,1977,1973,1990,1980,5,593,100,1380,1,1,5060000,101,0.00,0.00,12,0.07,0.00,0.00,2955,20230907,-32.72,1968,20230925,1.02,2955,-32.72,20230907,1968,1.02,20230925,2955,-32.72,20230907,1968,1.02,20230925,0.00,N,455310,100,5 억,,9850,N,N,0,N,00,N
20231120,131220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,7,2,0.35,6823787,3455,11.68,1989,1989,1975,2575,1388,1982,1975.05,0.19,0,0,1993,1987,1983,1977,1973,1990,1980,5,593,100,1380,1,1,5060000,101,0.00,0.00,12,0.07,0.00,0.00,2955,20230907,-32.69,1968,20230925,1.07,2955,-32.69,20230907,1968,1.07,20230925,2955,-32.69,20230907,1968,1.07,20230925,0.00,N,455310,100,5 억,,9850,N,N,0,N,00,N
20231120,121227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,7,2,0.35,6823787,3455,11.68,1989,1989,1975,2575,1388,1982,1975.05,0.19,0,0,1993,1987,1983,1977,1973,1990,1980,5,593,100,1380,1,1,5060000,101,0.00,0.00,12,0.07,0.00,0.00,2955,20230907,-32.69,1968,20230925,1.07,2955,-32.69,20230907,1968,1.07,20230925,2955,-32.69,20230907,1968,1.07,20230925,0.00,N,455310,100,5 억,,9850,N,N,0,N,00,N
20231120,111219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,7,2,0.35,6823787,3455,11.68,1989,1989,1975,2575,1388,1982,1975.05,0.19,0,0,1993,1987,1983,1977,1973,1990,1980,5,593,100,1380,1,1,5060000,101,0.00,0.00,12,0.07,0.00,0.00,2955,20230907,-32.69,1968,20230925,1.07,2955,-32.69,20230907,1968,1.07,20230925,2955,-32.69,20230907,1968,1.07,20230925,0.00,N,455310,100,5 억,,9850,N,N,0,N,00,N
20231120,101217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1975,-7,5,-0.35,2759097,1397,4.72,1989,1989,1975,2575,1388,1982,1975.02,0.19,0,0,1993,1987,1983,1977,1973,1990,1980,5,593,100,1380,1,1,5060000,100,0.00,0.00,12,0.03,0.00,0.00,2955,20230907,-33.16,1968,20230925,0.36,2955,-33.16,20230907,1968,0.36,20230925,2955,-33.16,20230907,1968,0.36,20230925,0.00,N,455310,100,5 억,,9850,N,N,0,N,00,N
20231120,091230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1975,-7,5,-0.35,2237697,1133,3.83,1989,1989,1975,2575,1388,1982,1975.02,0.19,0,0,1993,1987,1983,1977,1973,1990,1980,5,593,100,1380,1,1,5060000,100,0.00,0.00,12,0.02,0.00,0.00,2955,20230907,-33.16,1968,20230925,0.36,2955,-33.16,20230907,1968,0.36,20230925,2955,-33.16,20230907,1968,0.36,20230925,0.00,N,455310,100,5 억,,9850,N,N,0,N,00,N
20231117,161257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,1,2,0.05,58594251,29576,2071.15,1981,1989,1979,2575,1387,1981,1981.14,0.20,0,-105,1982,1981,1980,1979,1978,1982,1980,5,594,100,1380,1,1,5060000,100,0.00,0.00,12,0.58,0.00,0.00,2955,20230907,-32.93,1968,20230925,0.71,2955,-32.93,20230907,1968,0.71,20230925,2955,-32.93,20230907,1968,0.71,20230925,0.00,N,455310,100,5 억,,9955,N,N,0,N,00,N
20231117,151304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,1,2,0.05,58594251,29576,2071.15,1981,1989,1979,2575,1387,1981,1981.14,0.20,0,-105,1982,1981,1980,1979,1978,1982,1980,5,594,100,1380,1,1,5060000,100,0.00,0.00,12,0.58,0.00,0.00,2955,20230907,-32.93,1968,20230925,0.71,2955,-32.93,20230907,1968,0.71,20230925,2955,-32.93,20230907,1968,0.71,20230925,0.00,N,455310,100,5 억,,9955,N,N,0,N,00,N
20231117,141257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,5,2,0.25,49094529,24783,1735.50,1981,1989,1979,2575,1387,1981,1980.98,0.20,0,-105,1982,1981,1980,1979,1978,1982,1980,5,594,100,1380,1,1,5060000,100,0.00,0.00,12,0.49,0.00,0.00,2955,20230907,-32.79,1968,20230925,0.91,2955,-32.79,20230907,1968,0.91,20230925,2955,-32.79,20230907,1968,0.91,20230925,0.00,N,455310,100,5 억,,9955,N,N,0,N,00,N
20231117,131256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,5,2,0.25,49094529,24783,1735.50,1981,1989,1979,2575,1387,1981,1980.98,0.20,0,-105,1982,1981,1980,1979,1978,1982,1980,5,594,100,1380,1,1,5060000,100,0.00,0.00,12,0.49,0.00,0.00,2955,20230907,-32.79,1968,20230925,0.91,2955,-32.79,20230907,1968,0.91,20230925,2955,-32.79,20230907,1968,0.91,20230925,0.00,N,455310,100,5 억,,9955,N,N,0,N,00,N
20231117,121258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,6,2,0.30,49090557,24781,1735.36,1981,1989,1979,2575,1387,1981,1980.98,0.20,0,-105,1982,1981,1980,1979,1978,1982,1980,5,594,100,1380,1,1,5060000,101,0.00,0.00,12,0.49,0.00,0.00,2955,20230907,-32.76,1968,20230925,0.97,2955,-32.76,20230907,1968,0.97,20230925,2955,-32.76,20230907,1968,0.97,20230925,0.00,N,455310,100,5 억,,9955,N,N,0,N,00,N
20231117,111305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,6,2,0.30,49090557,24781,1735.36,1981,1989,1979,2575,1387,1981,1980.98,0.20,0,-105,1982,1981,1980,1979,1978,1982,1980,5,594,100,1380,1,1,5060000,101,0.00,0.00,12,0.49,0.00,0.00,2955,20230907,-32.76,1968,20230925,0.97,2955,-32.76,20230907,1968,0.97,20230925,2955,-32.76,20230907,1968,0.97,20230925,0.00,N,455310,100,5 억,,9955,N,N,0,N,00,N
20231117,101301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,7,2,0.35,47576636,24017,1681.86,1981,1989,1979,2575,1387,1981,1980.96,0.20,0,-105,1982,1981,1980,1979,1978,1982,1980,5,594,100,1380,1,1,5060000,101,0.00,0.00,12,0.47,0.00,0.00,2955,20230907,-32.72,1968,20230925,1.02,2955,-32.72,20230907,1968,1.02,20230925,2955,-32.72,20230907,1968,1.02,20230925,0.00,N,455310,100,5 억,,9955,N,N,0,N,00,N
20231117,091300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,0,3,0.00,12129047,6123,428.78,1981,1981,1979,2575,1387,1981,1980.90,0.20,0,-105,1982,1981,1980,1979,1978,1982,1980,5,594,100,1380,1,1,5060000,100,0.00,0.00,12,0.12,0.00,0.00,2955,20230907,-32.96,1968,20230925,0.66,2955,-32.96,20230907,1968,0.66,20230925,2955,-32.96,20230907,1968,0.66,20230925,0.00,N,455310,100,5 억,,9955,N,N,0,N,00,N
20231116,161257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,0,3,0.00,2827584,1428,15.91,1981,1981,1979,2575,1387,1981,1980.10,0.20,0,0,1994,1987,1981,1974,1968,1984,1971,5,594,100,1380,1,1,5060000,100,0.00,0.00,12,0.03,0.00,0.00,2955,20230907,-32.96,1968,20230925,0.66,2955,-32.96,20230907,1968,0.66,20230925,2955,-32.96,20230907,1968,0.66,20230925,0.00,N,455310,100,5 억,,9955,N,N,0,N,00,N
20231116,151250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,-1,5,-0.05,1043594,527,5.87,1981,1981,1979,2575,1387,1981,1980.25,0.20,0,0,1994,1987,1981,1974,1968,1984,1971,5,594,100,1380,1,1,5060000,100,0.00,0.00,12,0.01,0.00,0.00,2955,20230907,-32.99,1968,20230925,0.61,2955,-32.99,20230907,1968,0.61,20230925,2955,-32.99,20230907,1968,0.61,20230925,0.00,N,455310,100,5 억,,9955,N,N,0,N,00,N
20231116,141227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,-1,5,-0.05,1023794,517,5.76,1981,1981,1979,2575,1387,1981,1980.26,0.20,0,0,1994,1987,1981,1974,1968,1984,1971,5,594,100,1380,1,1,5060000,100,0.00,0.00,12,0.01,0.00,0.00,2955,20230907,-32.99,1968,20230925,0.61,2955,-32.99,20230907,1968,0.61,20230925,2955,-32.99,20230907,1968,0.61,20230925,0.00,N,455310,100,5 억,,9955,N,N,0,N,00,N
20231116,131250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,-1,5,-0.05,984194,497,5.54,1981,1981,1979,2575,1387,1981,1980.27,0.20,0,0,1994,1987,1981,1974,1968,1984,1971,5,594,100,1380,1,1,5060000,100,0.00,0.00,12,0.01,0.00,0.00,2955,20230907,-32.99,1968,20230925,0.61,2955,-32.99,20230907,1968,0.61,20230925,2955,-32.99,20230907,1968,0.61,20230925,0.00,N,455310,100,5 억,,9955,N,N,0,N,00,N
20231116,121251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,0,3,0.00,368404,186,2.07,1981,1981,1979,2575,1387,1981,1980.67,0.20,0,0,1994,1987,1981,1974,1968,1984,1971,5,594,100,1380,1,1,5060000,100,0.00,0.00,12,0.00,0.00,0.00,2955,20230907,-32.96,1968,20230925,0.66,2955,-32.96,20230907,1968,0.66,20230925,2955,-32.96,20230907,1968,0.66,20230925,0.00,N,455310,100,5 억,,9955,N,N,0,N,00,N
20231116,111250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,0,3,0.00,348594,176,1.96,1981,1981,1979,2575,1387,1981,1980.65,0.20,0,0,1994,1987,1981,1974,1968,1984,1971,5,594,100,1380,1,1,5060000,100,0.00,0.00,12,0.00,0.00,0.00,2955,20230907,-32.96,1968,20230925,0.66,2955,-32.96,20230907,1968,0.66,20230925,2955,-32.96,20230907,1968,0.66,20230925,0.00,N,455310,100,5 억,,9955,N,N,0,N,00,N
20231116,101249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,0,3,0.00,203985,103,1.15,1981,1981,1979,2575,1387,1981,1980.44,0.20,0,0,1994,1987,1981,1974,1968,1984,1971,5,594,100,1380,1,1,5060000,100,0.00,0.00,12,0.00,0.00,0.00,2955,20230907,-32.96,1968,20230925,0.66,2955,-32.96,20230907,1968,0.66,20230925,2955,-32.96,20230907,1968,0.66,20230925,0.00,N,455310,100,5 억,,9955,N,N,0,N,00,N
20231116,091257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,0,3,0.00,0,0,0.00,0,0,0,2575,1387,1981,0.00,0.20,0,0,1994,1987,1981,1974,1968,1984,1971,5,594,100,1380,1,1,5060000,100,0.00,0.00,12,0.00,0.00,0.00,2955,20230907,-32.96,1968,20230925,0.66,2955,-32.96,20230907,1968,0.66,20230925,2955,-32.96,20230907,1968,0.66,20230925,0.00,N,455310,100,5 억,,9955,N,N,0,N,00,N
20231115,161120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,-7,5,-0.35,17739932,8973,20.90,1987,1988,1975,2580,1392,1988,1977.03,0.19,0,120,1998,1992,1986,1980,1974,1990,1978,5,592,100,1390,1,1,5060000,100,0.00,0.00,12,0.18,0.00,0.00,2955,20230907,-32.96,1968,20230925,0.66,2955,-32.96,20230907,1968,0.66,20230925,2955,-32.96,20230907,1968,0.66,20230925,0.00,N,455310,100,5 억,,9835,N,N,0,N,00,N
20231115,151315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,-7,5,-0.35,17724084,8965,20.88,1987,1988,1975,2580,1392,1988,1977.03,0.19,0,120,1998,1992,1986,1980,1974,1990,1978,5,592,100,1390,1,1,5060000,100,0.00,0.00,12,0.18,0.00,0.00,2955,20230907,-32.96,1968,20230925,0.66,2955,-32.96,20230907,1968,0.66,20230925,2955,-32.96,20230907,1968,0.66,20230925,0.00,N,455310,100,5 억,,9835,N,N,0,N,00,N
20231115,141310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,-7,5,-0.35,13578087,6868,15.99,1987,1988,1975,2580,1392,1988,1977.01,0.19,0,120,1998,1992,1986,1980,1974,1990,1978,5,592,100,1390,1,1,5060000,100,0.00,0.00,12,0.14,0.00,0.00,2955,20230907,-32.96,1968,20230925,0.66,2955,-32.96,20230907,1968,0.66,20230925,2955,-32.96,20230907,1968,0.66,20230925,0.00,N,455310,100,5 억,,9835,N,N,0,N,00,N
20231115,131311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,-7,5,-0.35,13574125,6866,15.99,1987,1988,1975,2580,1392,1988,1977.01,0.19,0,120,1998,1992,1986,1980,1974,1990,1978,5,592,100,1390,1,1,5060000,100,0.00,0.00,12,0.14,0.00,0.00,2955,20230907,-32.96,1968,20230925,0.66,2955,-32.96,20230907,1968,0.66,20230925,2955,-32.96,20230907,1968,0.66,20230925,0.00,N,455310,100,5 억,,9835,N,N,0,N,00,N
20231115,121312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1975,-13,5,-0.65,9028977,4566,10.63,1987,1988,1975,2580,1392,1988,1977.44,0.19,0,120,1998,1992,1986,1980,1974,1990,1978,5,592,100,1390,1,1,5060000,100,0.00,0.00,12,0.09,0.00,0.00,2955,20230907,-33.16,1968,20230925,0.36,2955,-33.16,20230907,1968,0.36,20230925,2955,-33.16,20230907,1968,0.36,20230925,0.00,N,455310,100,5 억,,9835,N,N,0,N,00,N
20231115,111328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1975,-13,5,-0.65,9028977,4566,10.63,1987,1988,1975,2580,1392,1988,1977.44,0.19,0,120,1998,1992,1986,1980,1974,1990,1978,5,592,100,1390,1,1,5060000,100,0.00,0.00,12,0.09,0.00,0.00,2955,20230907,-33.16,1968,20230925,0.36,2955,-33.16,20230907,1968,0.36,20230925,2955,-33.16,20230907,1968,0.36,20230925,0.00,N,455310,100,5 억,,9835,N,N,0,N,00,N
20231115,101317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,-1,5,-0.05,3931221,1986,4.62,1987,1988,1975,2580,1392,1988,1979.47,0.19,0,122,1998,1992,1986,1980,1974,1990,1978,5,592,100,1390,1,1,5060000,101,0.00,0.00,12,0.04,0.00,0.00,2955,20230907,-32.76,1968,20230925,0.97,2955,-32.76,20230907,1968,0.97,20230925,2955,-32.76,20230907,1968,0.97,20230925,0.00,N,455310,100,5 억,,9835,N,N,0,N,00,N
20231115,091306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,0,3,0.00,3561815,1800,4.19,1987,1988,1975,2580,1392,1988,1978.79,0.19,0,122,1998,1992,1986,1980,1974,1990,1978,5,592,100,1390,1,1,5060000,101,0.00,0.00,12,0.04,0.00,0.00,2955,20230907,-32.72,1968,20230925,1.02,2955,-32.72,20230907,1968,1.02,20230925,2955,-32.72,20230907,1968,1.02,20230925,0.00,N,455310,100,5 억,,9835,N,N,0,N,00,N
20231114,161243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,2,2,0.10,85058133,42942,191.58,1992,1992,1980,2580,1391,1986,1980.77,0.19,0,0,2002,1993,1986,1977,1970,1998,1982,5,594,100,1390,1,1,5060000,101,0.00,0.00,12,0.85,0.00,0.00,2955,20230907,-32.72,1968,20230925,1.02,2955,-32.72,20230907,1968,1.02,20230925,2955,-32.72,20230907,1968,1.02,20230925,0.00,N,455310,100,5 억,,9835,N,N,0,N,00,N
20231114,151251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,2,2,0.10,85054157,42940,191.57,1992,1992,1980,2580,1391,1986,1980.77,0.19,0,0,2002,1993,1986,1977,1970,1998,1982,5,594,100,1390,1,1,5060000,101,0.00,0.00,12,0.85,0.00,0.00,2955,20230907,-32.72,1968,20230925,1.02,2955,-32.72,20230907,1968,1.02,20230925,2955,-32.72,20230907,1968,1.02,20230925,0.00,N,455310,100,5 억,,9835,N,N,0,N,00,N
20231114,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,3,2,0.15,9179361,4634,20.67,1992,1992,1980,2580,1391,1986,1980.87,0.19,0,0,2002,1993,1986,1977,1970,1998,1982,5,594,100,1390,1,1,5060000,101,0.00,0.00,12,0.09,0.00,0.00,2955,20230907,-32.69,1968,20230925,1.07,2955,-32.69,20230907,1968,1.07,20230925,2955,-32.69,20230907,1968,1.07,20230925,0.00,N,455310,100,5 억,,9835,N,N,0,N,00,N
20231114,131250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,3,2,0.15,9173394,4631,20.66,1992,1992,1980,2580,1391,1986,1980.87,0.19,0,0,2002,1993,1986,1977,1970,1998,1982,5,594,100,1390,1,1,5060000,101,0.00,0.00,12,0.09,0.00,0.00,2955,20230907,-32.69,1968,20230925,1.07,2955,-32.69,20230907,1968,1.07,20230925,2955,-32.69,20230907,1968,1.07,20230925,0.00,N,455310,100,5 억,,9835,N,N,0,N,00,N
20231114,121253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,3,2,0.15,4832873,2440,10.89,1992,1992,1980,2580,1391,1986,1980.69,0.19,0,0,2002,1993,1986,1977,1970,1998,1982,5,594,100,1390,1,1,5060000,101,0.00,0.00,12,0.05,0.00,0.00,2955,20230907,-32.69,1968,20230925,1.07,2955,-32.69,20230907,1968,1.07,20230925,2955,-32.69,20230907,1968,1.07,20230925,0.00,N,455310,100,5 억,,9835,N,N,0,N,00,N
20231114,111303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,3,2,0.15,4832873,2440,10.89,1992,1992,1980,2580,1391,1986,1980.69,0.19,0,0,2002,1993,1986,1977,1970,1998,1982,5,594,100,1390,1,1,5060000,101,0.00,0.00,12,0.05,0.00,0.00,2955,20230907,-32.69,1968,20230925,1.07,2955,-32.69,20230907,1968,1.07,20230925,2955,-32.69,20230907,1968,1.07,20230925,0.00,N,455310,100,5 억,,9835,N,N,0,N,00,N
20231114,101248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,4,2,0.20,4830884,2439,10.88,1992,1992,1980,2580,1391,1986,1980.68,0.19,0,0,2002,1993,1986,1977,1970,1998,1982,5,594,100,1390,1,1,5060000,101,0.00,0.00,12,0.05,0.00,0.00,2955,20230907,-32.66,1968,20230925,1.12,2955,-32.66,20230907,1968,1.12,20230925,2955,-32.66,20230907,1968,1.12,20230925,0.00,N,455310,100,5 억,,9835,N,N,0,N,00,N
20231114,091235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,6,2,0.30,19920,10,0.04,1992,1992,1992,2580,1391,1986,1992.00,0.19,0,0,2002,1993,1986,1977,1970,1998,1982,5,594,100,1390,1,1,5060000,101,0.00,0.00,12,0.00,0.00,0.00,2955,20230907,-32.59,1968,20230925,1.22,2955,-32.59,20230907,1968,1.22,20230925,2955,-32.59,20230907,1968,1.22,20230925,0.00,N,455310,100,5 억,,9835,N,N,0,N,00,N
20231113,161227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,0,3,0.00,44604521,22415,513.05,1979,1995,1979,2580,1391,1986,1989.94,0.19,0,3,1998,1991,1988,1981,1978,1990,1980,5,594,100,1390,1,1,5060000,100,0.00,0.00,12,0.44,0.00,0.00,2955,20230907,-32.79,1968,20230925,0.91,2955,-32.79,20230907,1968,0.91,20230925,2955,-32.79,20230907,1968,0.91,20230925,0.00,N,455310,100,5 억,,9832,N,N,0,N,00,N
20231113,151220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,4,2,0.20,42618521,21415,490.16,1979,1995,1979,2580,1391,1986,1990.12,0.19,0,3,1998,1991,1988,1981,1978,1990,1980,5,594,100,1390,1,1,5060000,101,0.00,0.00,12,0.42,0.00,0.00,2955,20230907,-32.66,1968,20230925,1.12,2955,-32.66,20230907,1968,1.12,20230925,2955,-32.66,20230907,1968,1.12,20230925,0.00,N,455310,100,5 억,,9832,N,N,0,N,00,N
20231113,141221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,5,2,0.25,40588739,20393,466.77,1979,1995,1979,2580,1391,1986,1990.33,0.19,0,3,1998,1991,1988,1981,1978,1990,1980,5,594,100,1390,1,1,5060000,101,0.00,0.00,12,0.40,0.00,0.00,2955,20230907,-32.62,1968,20230925,1.17,2955,-32.62,20230907,1968,1.17,20230925,2955,-32.62,20230907,1968,1.17,20230925,0.00,N,455310,100,5 억,,9832,N,N,0,N,00,N
20231113,131219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,6,2,0.30,26365033,13249,303.25,1979,1995,1979,2580,1391,1986,1989.96,0.19,0,1,1998,1991,1988,1981,1978,1990,1980,5,594,100,1390,1,1,5060000,101,0.00,0.00,12,0.26,0.00,0.00,2955,20230907,-32.59,1968,20230925,1.22,2955,-32.59,20230907,1968,1.22,20230925,2955,-32.59,20230907,1968,1.22,20230925,0.00,N,455310,100,5 억,,9832,N,N,0,N,00,N
20231113,121224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,4,2,0.20,4050509,2040,46.69,1979,1995,1979,2580,1391,1986,1985.54,0.19,0,-1,1998,1991,1988,1981,1978,1990,1980,5,594,100,1390,1,1,5060000,101,0.00,0.00,12,0.04,0.00,0.00,2955,20230907,-32.66,1968,20230925,1.12,2955,-32.66,20230907,1968,1.12,20230925,2955,-32.66,20230907,1968,1.12,20230925,0.00,N,455310,100,5 억,,9832,N,N,0,N,00,N
20231113,111217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,4,2,0.20,3051529,1538,35.20,1979,1995,1979,2580,1391,1986,1984.09,0.19,0,-1,1998,1991,1988,1981,1978,1990,1980,5,594,100,1390,1,1,5060000,101,0.00,0.00,12,0.03,0.00,0.00,2955,20230907,-32.66,1968,20230925,1.12,2955,-32.66,20230907,1968,1.12,20230925,2955,-32.66,20230907,1968,1.12,20230925,0.00,N,455310,100,5 억,,9832,N,N,0,N,00,N
20231113,101216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,4,2,0.20,1043649,526,12.04,1979,1995,1979,2580,1391,1986,1984.12,0.19,0,-1,1998,1991,1988,1981,1978,1990,1980,5,594,100,1390,1,1,5060000,101,0.00,0.00,12,0.01,0.00,0.00,2955,20230907,-32.66,1968,20230925,1.12,2955,-32.66,20230907,1968,1.12,20230925,2955,-32.66,20230907,1968,1.12,20230925,0.00,N,455310,100,5 억,,9832,N,N,0,N,00,N
20231113,091225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,-6,5,-0.30,89239,45,1.03,1979,1995,1979,2580,1391,1986,1983.09,0.19,0,-1,1998,1991,1988,1981,1978,1990,1980,5,594,100,1390,1,1,5060000,100,0.00,0.00,12,0.00,0.00,0.00,2955,20230907,-32.99,1968,20230925,0.61,2955,-32.99,20230907,1968,0.61,20230925,2955,-32.99,20230907,1968,0.61,20230925,0.00,N,455310,100,5 억,,9832,N,N,0,N,00,N
20231110,161237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-4,5,-0.20,8674986,4369,43.85,1990,1995,1985,2585,1393,1990,1985.58,0.19,0,-10,1999,1994,1989,1984,1979,1997,1987,5,595,100,1390,1,1,5060000,100,0.00,0.00,12,0.09,0.00,0.00,2955,20230907,-32.79,1968,20230925,0.91,2955,-32.79,20230907,1968,0.91,20230925,2955,-32.79,20230907,1968,0.91,20230925,0.00,N,455310,100,5 억,,9842,N,N,0,N,00,N
20231110,151245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-4,5,-0.20,8674986,4369,43.85,1990,1995,1985,2585,1393,1990,1985.58,0.19,0,-10,1999,1994,1989,1984,1979,1997,1987,5,595,100,1390,1,1,5060000,100,0.00,0.00,12,0.09,0.00,0.00,2955,20230907,-32.79,1968,20230925,0.91,2955,-32.79,20230907,1968,0.91,20230925,2955,-32.79,20230907,1968,0.91,20230925,0.00,N,455310,100,5 억,,9842,N,N,0,N,00,N
20231110,141228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,1,2,0.05,5815646,2929,29.40,1990,1995,1985,2585,1393,1990,1985.54,0.19,0,-10,1999,1994,1989,1984,1979,1997,1987,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,0.06,0.00,0.00,2955,20230907,-32.62,1968,20230925,1.17,2955,-32.62,20230907,1968,1.17,20230925,2955,-32.62,20230907,1968,1.17,20230925,0.00,N,455310,100,5 억,,9842,N,N,0,N,00,N
20231110,131230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,1,2,0.05,5756018,2899,29.09,1990,1995,1985,2585,1393,1990,1985.52,0.19,0,-10,1999,1994,1989,1984,1979,1997,1987,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,0.06,0.00,0.00,2955,20230907,-32.62,1968,20230925,1.17,2955,-32.62,20230907,1968,1.17,20230925,2955,-32.62,20230907,1968,1.17,20230925,0.00,N,455310,100,5 억,,9842,N,N,0,N,00,N
20231110,121238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-5,5,-0.25,5736111,2889,28.99,1990,1995,1985,2585,1393,1990,1985.50,0.19,0,-10,1999,1994,1989,1984,1979,1997,1987,5,595,100,1390,1,1,5060000,100,0.00,0.00,12,0.06,0.00,0.00,2955,20230907,-32.83,1968,20230925,0.86,2955,-32.83,20230907,1968,0.86,20230925,2955,-32.83,20230907,1968,0.86,20230925,0.00,N,455310,100,5 억,,9842,N,N,0,N,00,N
20231110,111215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,2,2,0.10,1765192,889,8.92,1990,1995,1985,2585,1393,1990,1985.59,0.19,0,-10,1999,1994,1989,1984,1979,1997,1987,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,0.02,0.00,0.00,2955,20230907,-32.59,1968,20230925,1.22,2955,-32.59,20230907,1968,1.22,20230925,2955,-32.59,20230907,1968,1.22,20230925,0.00,N,455310,100,5 억,,9842,N,N,0,N,00,N
20231110,101229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,2,2,0.10,1568518,790,7.93,1990,1995,1985,2585,1393,1990,1985.47,0.19,0,-10,1999,1994,1989,1984,1979,1997,1987,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,0.02,0.00,0.00,2955,20230907,-32.59,1968,20230925,1.22,2955,-32.59,20230907,1968,1.22,20230925,2955,-32.59,20230907,1968,1.22,20230925,0.00,N,455310,100,5 억,,9842,N,N,0,N,00,N
20231110,091207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-5,5,-0.25,65684,33,0.33,1990,1995,1985,2585,1393,1990,1990.42,0.19,0,-10,1999,1994,1989,1984,1979,1997,1987,5,595,100,1390,1,1,5060000,100,0.00,0.00,12,0.00,0.00,0.00,2955,20230907,-32.83,1968,20230925,0.86,2955,-32.83,20230907,1968,0.86,20230925,2955,-32.83,20230907,1968,0.86,20230925,0.00,N,455310,100,5 억,,9842,N,N,0,N,00,N
20231109,161159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,0,3,0.00,19808574,9964,303.23,1984,1994,1984,2585,1393,1990,1988.01,0.19,0,0,2001,1995,1985,1979,1969,1990,1974,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,0.20,0.00,0.00,2955,20230907,-32.66,1968,20230925,1.12,2955,-32.66,20230907,1968,1.12,20230925,2955,-32.66,20230907,1968,1.12,20230925,0.00,N,455310,100,5 억,,9842,N,N,0,N,00,N
20231109,151159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,3,2,0.15,9858574,4964,151.07,1984,1994,1984,2585,1393,1990,1986.01,0.19,0,0,2001,1995,1985,1979,1969,1990,1974,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,0.10,0.00,0.00,2955,20230907,-32.55,1968,20230925,1.27,2955,-32.55,20230907,1968,1.27,20230925,2955,-32.55,20230907,1968,1.27,20230925,0.00,N,455310,100,5 억,,9842,N,N,0,N,00,N
20231109,141155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-4,5,-0.20,9784921,4927,149.94,1984,1994,1984,2585,1393,1990,1985.98,0.19,0,0,2001,1995,1985,1979,1969,1990,1974,5,595,100,1390,1,1,5060000,100,0.00,0.00,12,0.10,0.00,0.00,2955,20230907,-32.79,1968,20230925,0.91,2955,-32.79,20230907,1968,0.91,20230925,2955,-32.79,20230907,1968,0.91,20230925,0.00,N,455310,100,5 억,,9842,N,N,0,N,00,N
20231109,131158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-4,5,-0.20,5622550,2831,86.15,1984,1994,1984,2585,1393,1990,1986.06,0.19,0,0,2001,1995,1985,1979,1969,1990,1974,5,595,100,1390,1,1,5060000,100,0.00,0.00,12,0.06,0.00,0.00,2955,20230907,-32.79,1968,20230925,0.91,2955,-32.79,20230907,1968,0.91,20230925,2955,-32.79,20230907,1968,0.91,20230925,0.00,N,455310,100,5 억,,9842,N,N,0,N,00,N
20231109,121203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,4,2,0.20,1412288,711,21.64,1984,1994,1984,2585,1393,1990,1986.34,0.19,0,0,2001,1995,1985,1979,1969,1990,1974,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,0.01,0.00,0.00,2955,20230907,-32.52,1968,20230925,1.32,2955,-32.52,20230907,1968,1.32,20230925,2955,-32.52,20230907,1968,1.32,20230925,0.00,N,455310,100,5 억,,9842,N,N,0,N,00,N
20231109,111159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,4,2,0.20,1412288,711,21.64,1984,1994,1984,2585,1393,1990,1986.34,0.19,0,0,2001,1995,1985,1979,1969,1990,1974,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,0.01,0.00,0.00,2955,20230907,-32.52,1968,20230925,1.32,2955,-32.52,20230907,1968,1.32,20230925,2955,-32.52,20230907,1968,1.32,20230925,0.00,N,455310,100,5 억,,9842,N,N,0,N,00,N
20231109,101152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,0,3,0.00,1131190,570,17.35,1984,1990,1984,2585,1393,1990,1984.54,0.19,0,0,2001,1995,1985,1979,1969,1990,1974,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,0.01,0.00,0.00,2955,20230907,-32.66,1968,20230925,1.12,2955,-32.66,20230907,1968,1.12,20230925,2955,-32.66,20230907,1968,1.12,20230925,0.00,N,455310,100,5 억,,9842,N,N,0,N,00,N
20231109,091201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,0,3,0.00,0,0,0.00,0,0,0,2585,1393,1990,0.00,0.19,0,0,2001,1995,1985,1979,1969,1990,1974,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,0.00,0.00,0.00,2955,20230907,-32.66,1968,20230925,1.12,2955,-32.66,20230907,1968,1.12,20230925,2955,-32.66,20230907,1968,1.12,20230925,0.00,N,455310,100,5 억,,9842,N,N,0,N,00,N
20231108,161151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-1,5,-0.05,6509476,3286,39.95,1991,1991,1975,2585,1394,1991,1980.97,0.19,0,0,2001,1995,1990,1984,1979,1999,1988,5,594,100,1390,1,1,5060000,101,0.00,0.00,12,0.06,0.00,0.00,2955,20230907,-32.66,1968,20230925,1.12,2955,-32.66,20230907,1968,1.12,20230925,2955,-32.66,20230907,1968,1.12,20230925,0.00,N,455310,100,5 억,,9842,N,N,0,N,00,N
20231108,151154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-1,5,-0.05,2546091,1284,15.61,1991,1991,1981,2585,1394,1991,1982.94,0.19,0,0,2001,1995,1990,1984,1979,1999,1988,5,594,100,1390,1,1,5060000,101,0.00,0.00,12,0.03,0.00,0.00,2955,20230907,-32.66,1968,20230925,1.12,2955,-32.66,20230907,1968,1.12,20230925,2955,-32.66,20230907,1968,1.12,20230925,0.00,N,455310,100,5 억,,9842,N,N,0,N,00,N
20231108,141148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-1,5,-0.05,1283948,647,7.87,1991,1991,1984,2585,1394,1991,1984.46,0.19,0,0,2001,1995,1990,1984,1979,1999,1988,5,594,100,1390,1,1,5060000,101,0.00,0.00,12,0.01,0.00,0.00,2955,20230907,-32.66,1968,20230925,1.12,2955,-32.66,20230907,1968,1.12,20230925,2955,-32.66,20230907,1968,1.12,20230925,0.00,N,455310,100,5 억,,9842,N,N,0,N,00,N
20231108,131145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-1,5,-0.05,277917,140,1.70,1991,1991,1984,2585,1394,1991,1985.12,0.19,0,0,2001,1995,1990,1984,1979,1999,1988,5,594,100,1390,1,1,5060000,101,0.00,0.00,12,0.00,0.00,0.00,2955,20230907,-32.66,1968,20230925,1.12,2955,-32.66,20230907,1968,1.12,20230925,2955,-32.66,20230907,1968,1.12,20230925,0.00,N,455310,100,5 억,,9842,N,N,0,N,00,N
20231108,121142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,0,3,0.00,57627,29,0.35,1991,1991,1984,2585,1394,1991,1987.14,0.19,0,0,2001,1995,1990,1984,1979,1999,1988,5,594,100,1390,1,1,5060000,101,0.00,0.00,12,0.00,0.00,0.00,2955,20230907,-32.62,1968,20230925,1.17,2955,-32.62,20230907,1968,1.17,20230925,2955,-32.62,20230907,1968,1.17,20230925,0.00,N,455310,100,5 억,,9842,N,N,0,N,00,N
20231108,111152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,0,3,0.00,57627,29,0.35,1991,1991,1984,2585,1394,1991,1987.14,0.19,0,0,2001,1995,1990,1984,1979,1999,1988,5,594,100,1390,1,1,5060000,101,0.00,0.00,12,0.00,0.00,0.00,2955,20230907,-32.62,1968,20230925,1.17,2955,-32.62,20230907,1968,1.17,20230925,2955,-32.62,20230907,1968,1.17,20230925,0.00,N,455310,100,5 억,,9842,N,N,0,N,00,N
20231108,101148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,0,3,0.00,5973,3,0.04,1991,1991,1991,2585,1394,1991,1991.00,0.19,0,0,2001,1995,1990,1984,1979,1999,1988,5,594,100,1390,1,1,5060000,101,0.00,0.00,12,0.00,0.00,0.00,2955,20230907,-32.62,1968,20230925,1.17,2955,-32.62,20230907,1968,1.17,20230925,2955,-32.62,20230907,1968,1.17,20230925,0.00,N,455310,100,5 억,,9842,N,N,0,N,00,N
20231108,091146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,0,3,0.00,0,0,0.00,0,0,0,2585,1394,1991,0.00,0.19,0,0,2001,1995,1990,1984,1979,1999,1988,5,594,100,1390,1,1,5060000,101,0.00,0.00,12,0.00,0.00,0.00,2955,20230907,-32.62,1968,20230925,1.17,2955,-32.62,20230907,1968,1.17,20230925,2955,-32.62,20230907,1968,1.17,20230925,0.00,N,455310,100,5 억,,9842,N,N,0,N,00,N
20231107,161147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-4,5,-0.20,16333661,8225,98.00,1985,1996,1985,2590,1397,1995,1985.86,0.20,0,-27,2008,2001,1992,1985,1976,1997,1981,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,0.16,0.00,0.00,2955,20230907,-32.62,1968,20230925,1.17,2955,-32.62,20230907,1968,1.17,20230925,2955,-32.62,20230907,1968,1.17,20230925,0.00,N,455310,100,5 억,,9869,N,N,0,N,00,N
20231107,151152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-4,5,-0.20,16333661,8225,98.00,1985,1996,1985,2590,1397,1995,1985.86,0.20,0,-27,2008,2001,1992,1985,1976,1997,1981,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,0.16,0.00,0.00,2955,20230907,-32.62,1968,20230925,1.17,2955,-32.62,20230907,1968,1.17,20230925,2955,-32.62,20230907,1968,1.17,20230925,0.00,N,455310,100,5 억,,9869,N,N,0,N,00,N
20231107,141151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-3,5,-0.15,5050146,2542,30.29,1985,1996,1985,2590,1397,1995,1986.68,0.20,0,-2,2008,2001,1992,1985,1976,1997,1981,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,0.05,0.00,0.00,2955,20230907,-32.59,1968,20230925,1.22,2955,-32.59,20230907,1968,1.22,20230925,2955,-32.59,20230907,1968,1.22,20230925,0.00,N,455310,100,5 억,,9869,N,N,0,N,00,N
20231107,131155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-3,5,-0.15,5030226,2532,30.17,1985,1996,1985,2590,1397,1995,1986.66,0.20,0,-2,2008,2001,1992,1985,1976,1997,1981,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,0.05,0.00,0.00,2955,20230907,-32.59,1968,20230925,1.22,2955,-32.59,20230907,1968,1.22,20230925,2955,-32.59,20230907,1968,1.22,20230925,0.00,N,455310,100,5 억,,9869,N,N,0,N,00,N
20231107,121145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-9,5,-0.45,4605150,2318,27.62,1985,1996,1985,2590,1397,1995,1986.69,0.20,0,-2,2008,2001,1992,1985,1976,1997,1981,5,595,100,1390,1,1,5060000,100,0.00,0.00,12,0.05,0.00,0.00,2955,20230907,-32.79,1968,20230925,0.91,2955,-32.79,20230907,1968,0.91,20230925,2955,-32.79,20230907,1968,0.91,20230925,0.00,N,455310,100,5 억,,9869,N,N,0,N,00,N
20231107,111146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-10,5,-0.50,3001112,1510,17.99,1985,1996,1985,2590,1397,1995,1987.49,0.20,0,-3,2008,2001,1992,1985,1976,1997,1981,5,595,100,1390,1,1,5060000,100,0.00,0.00,12,0.03,0.00,0.00,2955,20230907,-32.83,1968,20230925,0.86,2955,-32.83,20230907,1968,0.86,20230925,2955,-32.83,20230907,1968,0.86,20230925,0.00,N,455310,100,5 억,,9869,N,N,0,N,00,N
20231107,101159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-1,5,-0.05,296919,149,1.78,1985,1996,1985,2590,1397,1995,1992.74,0.20,0,-3,2008,2001,1992,1985,1976,1997,1981,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,0.00,0.00,0.00,2955,20230907,-32.52,1968,20230925,1.32,2955,-32.52,20230907,1968,1.32,20230925,2955,-32.52,20230907,1968,1.32,20230925,0.00,N,455310,100,5 억,,9869,N,N,0,N,00,N
20231107,091134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-10,5,-0.50,45655,23,0.27,1985,1985,1985,2590,1397,1995,1985.00,0.20,0,-3,2008,2001,1992,1985,1976,1997,1981,5,595,100,1390,1,1,5060000,100,0.00,0.00,12,0.00,0.00,0.00,2955,20230907,-32.83,1968,20230925,0.86,2955,-32.83,20230907,1968,0.86,20230925,2955,-32.83,20230907,1968,0.86,20230925,0.00,N,455310,100,5 억,,9869,N,N,0,N,00,N
20231106,161121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,0,3,0.00,16674920,8393,167.89,1999,1999,1983,2590,1397,1995,1986.77,0.20,0,0,2003,1998,1994,1989,1985,1997,1988,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,0.17,0.00,0.00,2955,20230907,-32.49,1968,20230925,1.37,2955,-32.49,20230907,1968,1.37,20230925,2955,-32.49,20230907,1968,1.37,20230925,0.00,N,455310,100,5 억,,9869,N,N,0,N,00,N
20231106,151127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,0,3,0.00,16674920,8393,167.89,1999,1999,1983,2590,1397,1995,1986.77,0.20,0,0,2003,1998,1994,1989,1985,1997,1988,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,0.17,0.00,0.00,2955,20230907,-32.49,1968,20230925,1.37,2955,-32.49,20230907,1968,1.37,20230925,2955,-32.49,20230907,1968,1.37,20230925,0.00,N,455310,100,5 억,,9869,N,N,0,N,00,N
20231106,141120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-1,5,-0.05,16543645,8327,166.57,1999,1999,1983,2590,1397,1995,1986.75,0.20,0,0,2003,1998,1994,1989,1985,1997,1988,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,0.16,0.00,0.00,2955,20230907,-32.52,1968,20230925,1.32,2955,-32.52,20230907,1968,1.32,20230925,2955,-32.52,20230907,1968,1.32,20230925,0.00,N,455310,100,5 억,,9869,N,N,0,N,00,N
20231106,131132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,-8,5,-0.40,13243203,6663,133.29,1999,1999,1983,2590,1397,1995,1987.57,0.20,0,0,2003,1998,1994,1989,1985,1997,1988,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,0.13,0.00,0.00,2955,20230907,-32.76,1968,20230925,0.97,2955,-32.76,20230907,1968,0.97,20230925,2955,-32.76,20230907,1968,0.97,20230925,0.00,N,455310,100,5 억,,9869,N,N,0,N,00,N
20231106,121128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,1,2,0.05,8173582,4111,82.24,1999,1999,1985,2590,1397,1995,1988.22,0.20,0,0,2003,1998,1994,1989,1985,1997,1988,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,0.08,0.00,0.00,2955,20230907,-32.45,1968,20230925,1.42,2955,-32.45,20230907,1968,1.42,20230925,2955,-32.45,20230907,1968,1.42,20230925,0.00,N,455310,100,5 억,,9869,N,N,0,N,00,N
20231106,111126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,2,2,0.10,7676532,3861,77.24,1999,1999,1985,2590,1397,1995,1988.22,0.20,0,0,2003,1998,1994,1989,1985,1997,1988,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,0.08,0.00,0.00,2955,20230907,-32.42,1968,20230925,1.47,2955,-32.42,20230907,1968,1.47,20230925,2955,-32.42,20230907,1968,1.47,20230925,0.00,N,455310,100,5 억,,9869,N,N,0,N,00,N
20231106,101059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,2,2,0.10,7602804,3824,76.50,1999,1999,1985,2590,1397,1995,1988.18,0.20,0,0,2003,1998,1994,1989,1985,1997,1988,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,0.08,0.00,0.00,2955,20230907,-32.42,1968,20230925,1.47,2955,-32.42,20230907,1968,1.47,20230925,2955,-32.42,20230907,1968,1.47,20230925,0.00,N,455310,100,5 억,,9869,N,N,0,N,00,N
20231106,091123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,4,2,0.20,501729,251,5.02,1999,1999,1998,2590,1397,1995,1998.92,0.20,0,0,2003,1998,1994,1989,1985,1997,1988,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,0.00,0.00,0.00,2955,20230907,-32.35,1968,20230925,1.58,2955,-32.35,20230907,1968,1.58,20230925,2955,-32.35,20230907,1968,1.58,20230925,0.00,N,455310,100,5 억,,9869,N,N,0,N,00,N
20231103,161112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-4,5,-0.20,9954241,4999,35.66,1999,1999,1990,2595,1400,1999,1991.25,0.20,0,0,2008,2003,1994,1989,1980,2006,1992,5,596,100,1390,1,1,5060000,101,0.00,0.00,12,0.10,0.00,0.00,2955,20230907,-32.49,1968,20230925,1.37,2955,-32.49,20230907,1968,1.37,20230925,2955,-32.49,20230907,1968,1.37,20230925,0.00,N,455310,100,5 억,,9869,N,N,0,N,00,N
20231103,151107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-4,5,-0.20,9904396,4974,35.48,1999,1999,1990,2595,1400,1999,1991.23,0.20,0,0,2008,2003,1994,1989,1980,2006,1992,5,596,100,1390,1,1,5060000,101,0.00,0.00,12,0.10,0.00,0.00,2955,20230907,-32.49,1968,20230925,1.37,2955,-32.49,20230907,1968,1.37,20230925,2955,-32.49,20230907,1968,1.37,20230925,0.00,N,455310,100,5 억,,9869,N,N,0,N,00,N
20231103,141108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-4,5,-0.20,9087046,4564,32.56,1999,1999,1990,2595,1400,1999,1991.03,0.20,0,0,2008,2003,1994,1989,1980,2006,1992,5,596,100,1390,1,1,5060000,101,0.00,0.00,12,0.09,0.00,0.00,2955,20230907,-32.49,1968,20230925,1.37,2955,-32.49,20230907,1968,1.37,20230925,2955,-32.49,20230907,1968,1.37,20230925,0.00,N,455310,100,5 억,,9869,N,N,0,N,00,N
20231103,131107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-2,5,-0.10,9085051,4563,32.55,1999,1999,1990,2595,1400,1999,1991.03,0.20,0,0,2008,2003,1994,1989,1980,2006,1992,5,596,100,1390,1,1,5060000,101,0.00,0.00,12,0.09,0.00,0.00,2955,20230907,-32.42,1968,20230925,1.47,2955,-32.42,20230907,1968,1.47,20230925,2955,-32.42,20230907,1968,1.47,20230925,0.00,N,455310,100,5 억,,9869,N,N,0,N,00,N
20231103,121104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-2,5,-0.10,8228861,4133,29.48,1999,1999,1990,2595,1400,1999,1991.01,0.20,0,0,2008,2003,1994,1989,1980,2006,1992,5,596,100,1390,1,1,5060000,101,0.00,0.00,12,0.08,0.00,0.00,2955,20230907,-32.42,1968,20230925,1.47,2955,-32.42,20230907,1968,1.47,20230925,2955,-32.42,20230907,1968,1.47,20230925,0.00,N,455310,100,5 억,,9869,N,N,0,N,00,N
20231103,111115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-8,5,-0.40,7311841,3673,26.20,1999,1999,1990,2595,1400,1999,1990.70,0.20,0,0,2008,2003,1994,1989,1980,2006,1992,5,596,100,1390,1,1,5060000,101,0.00,0.00,12,0.07,0.00,0.00,2955,20230907,-32.62,1968,20230925,1.17,2955,-32.62,20230907,1968,1.17,20230925,2955,-32.62,20230907,1968,1.17,20230925,0.00,N,455310,100,5 억,,9869,N,N,0,N,00,N
20231103,101057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-9,5,-0.45,7266048,3650,26.04,1999,1999,1990,2595,1400,1999,1990.70,0.20,0,0,2008,2003,1994,1989,1980,2006,1992,5,596,100,1390,1,1,5060000,101,0.00,0.00,12,0.07,0.00,0.00,2955,20230907,-32.66,1968,20230925,1.12,2955,-32.66,20230907,1968,1.12,20230925,2955,-32.66,20230907,1968,1.12,20230925,0.00,N,455310,100,5 억,,9869,N,N,0,N,00,N
20231103,091100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,0,0,0.00,0,0,0,2595,1400,1999,0.00,0.20,0,0,2008,2003,1994,1989,1980,2006,1992,5,596,100,1390,1,1,5060000,101,0.00,0.00,12,0.00,0.00,0.00,2955,20230907,-32.35,1968,20230925,1.58,2955,-32.35,20230907,1968,1.58,20230925,2955,-32.35,20230907,1968,1.58,20230925,0.00,N,455310,100,5 억,,9869,N,N,0,N,00,N
20231102,161058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,4,2,0.20,27955256,14019,55.33,1999,1999,1985,2590,1397,1995,1994.10,0.20,0,0,2005,2000,1994,1989,1983,2002,1991,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,0.28,0.00,0.00,2955,20230907,-32.35,1968,20230925,1.58,2955,-32.35,20230907,1968,1.58,20230925,2955,-32.35,20230907,1968,1.58,20230925,0.00,N,455310,100,5 억,,9869,N,N,0,N,00,N
20231102,151111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,3,2,0.15,21301123,10690,42.19,1999,1999,1985,2590,1397,1995,1992.62,0.20,0,0,2005,2000,1994,1989,1983,2002,1991,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,0.21,0.00,0.00,2955,20230907,-32.39,1968,20230925,1.52,2955,-32.39,20230907,1968,1.52,20230925,2955,-32.39,20230907,1968,1.52,20230925,0.00,N,455310,100,5 억,,9869,N,N,0,N,00,N
20231102,141057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,1,2,0.05,11941400,6002,23.69,1999,1999,1985,2590,1397,1995,1989.57,0.20,0,0,2005,2000,1994,1989,1983,2002,1991,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,0.12,0.00,0.00,2955,20230907,-32.45,1968,20230925,1.42,2955,-32.45,20230907,1968,1.42,20230925,2955,-32.45,20230907,1968,1.42,20230925,0.00,N,455310,100,5 억,,9869,N,N,0,N,00,N
20231102,131058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,0,3,0.00,7901515,3977,15.70,1999,1999,1985,2590,1397,1995,1986.80,0.20,0,0,2005,2000,1994,1989,1983,2002,1991,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,0.08,0.00,0.00,2955,20230907,-32.49,1968,20230925,1.37,2955,-32.49,20230907,1968,1.37,20230925,2955,-32.49,20230907,1968,1.37,20230925,0.00,N,455310,100,5 억,,9869,N,N,0,N,00,N
20231102,121055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-9,5,-0.45,7837769,3945,15.57,1999,1999,1985,2590,1397,1995,1986.76,0.20,0,0,2005,2000,1994,1989,1983,2002,1991,5,595,100,1390,1,1,5060000,100,0.00,0.00,12,0.08,0.00,0.00,2955,20230907,-32.79,1968,20230925,0.91,2955,-32.79,20230907,1968,0.91,20230925,2955,-32.79,20230907,1968,0.91,20230925,0.00,N,455310,100,5 억,,9869,N,N,0,N,00,N
20231102,111054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,1,2,0.05,7422685,3736,14.75,1999,1999,1985,2590,1397,1995,1986.80,0.20,0,0,2005,2000,1994,1989,1983,2002,1991,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,0.07,0.00,0.00,2955,20230907,-32.45,1968,20230925,1.42,2955,-32.45,20230907,1968,1.42,20230925,2955,-32.45,20230907,1968,1.42,20230925,0.00,N,455310,100,5 억,,9869,N,N,0,N,00,N
20231102,101056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,2,2,0.10,7402725,3726,14.71,1999,1999,1985,2590,1397,1995,1986.78,0.20,0,0,2005,2000,1994,1989,1983,2002,1991,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,0.07,0.00,0.00,2955,20230907,-32.42,1968,20230925,1.47,2955,-32.42,20230907,1968,1.47,20230925,2955,-32.42,20230907,1968,1.47,20230925,0.00,N,455310,100,5 억,,9869,N,N,0,N,00,N
20231102,091102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,4,2,0.20,19990,10,0.04,1999,1999,1999,2590,1397,1995,1999.00,0.20,0,0,2005,2000,1994,1989,1983,2002,1991,5,595,100,1390,1,1,5060000,101,0.00,0.00,12,0.00,0.00,0.00,2955,20230907,-32.35,1968,20230925,1.58,2955,-32.35,20230907,1968,1.58,20230925,2955,-32.35,20230907,1968,1.58,20230925,0.00,N,455310,100,5 억,,9869,N,N,0,N,00,N
20231101,161050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,2,2,0.10,50609407,25335,368.72,1993,1999,1988,2590,1396,1993,1997.61,0.20,0,0,2003,1998,1992,1987,1981,2000,1989,5,597,100,1390,1,1,5060000,101,0.00,0.00,12,0.50,0.00,0.00,2955,20230907,-32.49,1968,20230925,1.37,2955,-32.49,20230907,1968,1.37,20230925,2955,-32.49,20230907,1968,1.37,20230925,0.00,N,455310,100,5 억,,9869,N,N,0,N,00,N
20231101,151051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,6,2,0.30,50577487,25319,368.49,1993,1999,1988,2590,1396,1993,1997.61,0.20,0,0,2003,1998,1992,1987,1981,2000,1989,5,597,100,1390,1,1,5060000,101,0.00,0.00,12,0.50,0.00,0.00,2955,20230907,-32.35,1968,20230925,1.58,2955,-32.35,20230907,1968,1.58,20230925,2955,-32.35,20230907,1968,1.58,20230925,0.00,N,455310,100,5 억,,9869,N,N,0,N,00,N
20231101,141042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,6,2,0.30,22682296,11361,165.35,1993,1999,1988,2590,1396,1993,1996.51,0.20,0,0,2003,1998,1992,1987,1981,2000,1989,5,597,100,1390,1,1,5060000,101,0.00,0.00,12,0.22,0.00,0.00,2955,20230907,-32.35,1968,20230925,1.58,2955,-32.35,20230907,1968,1.58,20230925,2955,-32.35,20230907,1968,1.58,20230925,0.00,N,455310,100,5 억,,9869,N,N,0,N,00,N
20231101,131051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,3,2,0.15,3341077,1678,24.42,1993,1998,1988,2590,1396,1993,1991.11,0.20,0,0,2003,1998,1992,1987,1981,2000,1989,5,597,100,1390,1,1,5060000,101,0.00,0.00,12,0.03,0.00,0.00,2955,20230907,-32.45,1968,20230925,1.42,2955,-32.45,20230907,1968,1.42,20230925,2955,-32.45,20230907,1968,1.42,20230925,0.00,N,455310,100,5 억,,9869,N,N,0,N,00,N
20231101,121117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-5,5,-0.25,3040446,1527,22.22,1993,1998,1988,2590,1396,1993,1991.12,0.20,0,0,2003,1998,1992,1987,1981,2000,1989,5,597,100,1390,1,1,5060000,101,0.00,0.00,12,0.03,0.00,0.00,2955,20230907,-32.72,1968,20230925,1.02,2955,-32.72,20230907,1968,1.02,20230925,2955,-32.72,20230907,1968,1.02,20230925,0.00,N,455310,100,5 억,,9869,N,N,0,N,00,N
20231101,111126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,4,2,0.20,1070385,537,7.82,1993,1998,1992,2590,1396,1993,1993.27,0.20,0,0,2003,1998,1992,1987,1981,2000,1989,5,597,100,1390,1,1,5060000,101,0.00,0.00,12,0.01,0.00,0.00,2955,20230907,-32.42,1968,20230925,1.47,2955,-32.42,20230907,1968,1.47,20230925,2955,-32.42,20230907,1968,1.47,20230925,0.00,N,455310,100,5 억,,9869,N,N,0,N,00,N
20231101,101107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,5,2,0.25,1048423,526,7.66,1993,1998,1993,2590,1396,1993,1993.20,0.20,0,0,2003,1998,1992,1987,1981,2000,1989,5,597,100,1390,1,1,5060000,101,0.00,0.00,12,0.01,0.00,0.00,2955,20230907,-32.39,1968,20230925,1.52,2955,-32.39,20230907,1968,1.52,20230925,2955,-32.39,20230907,1968,1.52,20230925,0.00,N,455310,100,5 억,,9869,N,N,0,N,00,N
20231101,091111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,5,2,0.25,21973,11,0.16,1993,1998,1993,2590,1396,1993,1997.55,0.20,0,0,2003,1998,1992,1987,1981,2000,1989,5,597,100,1390,1,1,5060000,101,0.00,0.00,12,0.00,0.00,0.00,2955,20230907,-32.39,1968,20230925,1.52,2955,-32.39,20230907,1968,1.52,20230925,2955,-32.39,20230907,1968,1.52,20230925,0.00,N,455310,100,5 억,,9869,N,N,0,N,00,N