KissMeData/444920/price/prices-20231001.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	20231031	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	3	2	0.15	9777281	4897	29.38	1989	1999	1989	2590	1397	1995	1996.59	0.98	0	-74	2007	2000	1992	1985	1977	1997	1982	5	595	100	1390	1	1	5240000	105	-18.50	0.90	12	0.09	-108.00	2211.00	3570	20230901	-44.03	1982	20231010	0.81	3570	-44.03	20230901	1982	0.81	20231010	3570	-44.03	20230901	1982	0.81	20231010	0.00	N	444920	100	5 억		51532	N	N	0	N	00	N
3	20231031	151326	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	3	2	0.15	9627431	4822	28.93	1989	1999	1989	2590	1397	1995	1996.56	0.98	0	-74	2007	2000	1992	1985	1977	1997	1982	5	595	100	1390	1	1	5240000	105	-18.50	0.90	12	0.09	-108.00	2211.00	3570	20230901	-44.03	1982	20231010	0.81	3570	-44.03	20230901	1982	0.81	20231010	3570	-44.03	20230901	1982	0.81	20231010	0.00	N	444920	100	5 억		51532	N	N	0	N	00	N
4	20231031	141336	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	3	2	0.15	8518691	4267	25.60	1989	1999	1989	2590	1397	1995	1996.41	0.98	0	-74	2007	2000	1992	1985	1977	1997	1982	5	595	100	1390	1	1	5240000	105	-18.50	0.90	12	0.08	-108.00	2211.00	3570	20230901	-44.03	1982	20231010	0.81	3570	-44.03	20230901	1982	0.81	20231010	3570	-44.03	20230901	1982	0.81	20231010	0.00	N	444920	100	5 억		51532	N	N	0	N	00	N
5	20231031	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	2	2	0.10	7439995	3727	22.36	1989	1999	1989	2590	1397	1995	1996.24	0.98	0	-74	2007	2000	1992	1985	1977	1997	1982	5	595	100	1390	1	1	5240000	105	-18.49	0.90	12	0.07	-108.00	2211.00	3570	20230901	-44.06	1982	20231010	0.76	3570	-44.06	20230901	1982	0.76	20231010	3570	-44.06	20230901	1982	0.76	20231010	0.00	N	444920	100	5 억		51532	N	N	0	N	00	N
6	20231031	121327	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	3	2	0.15	6437035	3225	19.35	1989	1999	1989	2590	1397	1995	1995.98	0.98	0	-74	2007	2000	1992	1985	1977	1997	1982	5	595	100	1390	1	1	5240000	105	-18.50	0.90	12	0.06	-108.00	2211.00	3570	20230901	-44.03	1982	20231010	0.81	3570	-44.03	20230901	1982	0.81	20231010	3570	-44.03	20230901	1982	0.81	20231010	0.00	N	444920	100	5 억		51532	N	N	0	N	00	N
7	20231031	111357	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	3	2	0.15	5328165	2670	16.02	1989	1999	1989	2590	1397	1995	1995.57	0.98	0	-74	2007	2000	1992	1985	1977	1997	1982	5	595	100	1390	1	1	5240000	105	-18.50	0.90	12	0.05	-108.00	2211.00	3570	20230901	-44.03	1982	20231010	0.81	3570	-44.03	20230901	1982	0.81	20231010	3570	-44.03	20230901	1982	0.81	20231010	0.00	N	444920	100	5 억		51532	N	N	0	N	00	N
8	20231031	101334	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	3	2	0.15	3819675	1915	11.49	1989	1999	1989	2590	1397	1995	1994.61	0.98	0	-74	2007	2000	1992	1985	1977	1997	1982	5	595	100	1390	1	1	5240000	105	-18.50	0.90	12	0.04	-108.00	2211.00	3570	20230901	-44.03	1982	20231010	0.81	3570	-44.03	20230901	1982	0.81	20231010	3570	-44.03	20230901	1982	0.81	20231010	0.00	N	444920	100	5 억		51532	N	N	0	N	00	N
9	20231031	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-5	5	-0.25	1378497	693	4.16	1989	1990	1989	2590	1397	1995	1989.17	0.98	0	-74	2007	2000	1992	1985	1977	1997	1982	5	595	100	1390	1	1	5240000	104	-18.43	0.90	12	0.01	-108.00	2211.00	3570	20230901	-44.26	1982	20231010	0.40	3570	-44.26	20230901	1982	0.40	20231010	3570	-44.26	20230901	1982	0.40	20231010	0.00	N	444920	100	5 억		51532	N	N	0	N	00	N
10	20231030	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	4	2	0.20	33119395	16670	138.75	1999	1999	1984	2585	1394	1991	1986.77	0.99	0	-385	2004	1997	1991	1984	1978	2001	1988	5	594	100	1390	1	1	5240000	105	-18.47	0.90	12	0.32	-108.00	2211.00	3570	20230901	-44.12	1982	20231010	0.66	3570	-44.12	20230901	1982	0.66	20231010	3570	-44.12	20230901	1982	0.66	20231010	0.00	N	444920	100	5 억		51917	N	N	0	N	00	N
11	20231030	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	4	2	0.20	32810170	16515	137.46	1999	1999	1984	2585	1394	1991	1986.69	0.99	0	-385	2004	1997	1991	1984	1978	2001	1988	5	594	100	1390	1	1	5240000	105	-18.47	0.90	12	0.32	-108.00	2211.00	3570	20230901	-44.12	1982	20231010	0.66	3570	-44.12	20230901	1982	0.66	20231010	3570	-44.12	20230901	1982	0.66	20231010	0.00	N	444920	100	5 억		51917	N	N	0	N	00	N
12	20231030	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	4	2	0.20	30345348	15279	127.18	1999	1999	1984	2585	1394	1991	1986.08	0.99	0	-385	2004	1997	1991	1984	1978	2001	1988	5	594	100	1390	1	1	5240000	105	-18.47	0.90	12	0.29	-108.00	2211.00	3570	20230901	-44.12	1982	20231010	0.66	3570	-44.12	20230901	1982	0.66	20231010	3570	-44.12	20230901	1982	0.66	20231010	0.00	N	444920	100	5 억		51917	N	N	0	N	00	N
13	20231030	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-5	5	-0.25	25167276	12677	105.52	1999	1999	1984	2585	1394	1991	1985.27	0.99	0	-277	2004	1997	1991	1984	1978	2001	1988	5	594	100	1390	1	1	5240000	104	-18.39	0.90	12	0.24	-108.00	2211.00	3570	20230901	-44.37	1982	20231010	0.20	3570	-44.37	20230901	1982	0.20	20231010	3570	-44.37	20230901	1982	0.20	20231010	0.00	N	444920	100	5 억		51917	N	N	0	N	00	N
14	20231030	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-6	5	-0.30	21928791	11046	91.94	1999	1999	1984	2585	1394	1991	1985.22	0.99	0	0	2004	1997	1991	1984	1978	2001	1988	5	594	100	1390	1	1	5240000	104	-18.38	0.90	12	0.21	-108.00	2211.00	3570	20230901	-44.40	1982	20231010	0.15	3570	-44.40	20230901	1982	0.15	20231010	3570	-44.40	20230901	1982	0.15	20231010	0.00	N	444920	100	5 억		51917	N	N	0	N	00	N
15	20231030	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-6	5	-0.30	17778487	8955	74.54	1999	1999	1984	2585	1394	1991	1985.31	0.99	0	0	2004	1997	1991	1984	1978	2001	1988	5	594	100	1390	1	1	5240000	104	-18.38	0.90	12	0.17	-108.00	2211.00	3570	20230901	-44.40	1982	20231010	0.15	3570	-44.40	20230901	1982	0.15	20231010	3570	-44.40	20230901	1982	0.15	20231010	0.00	N	444920	100	5 억		51917	N	N	0	N	00	N
16	20231030	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-5	5	-0.25	9268638	4667	38.85	1999	1999	1985	2585	1394	1991	1985.99	0.99	0	0	2004	1997	1991	1984	1978	2001	1988	5	594	100	1390	1	1	5240000	104	-18.39	0.90	12	0.09	-108.00	2211.00	3570	20230901	-44.37	1982	20231010	0.20	3570	-44.37	20230901	1982	0.20	20231010	3570	-44.37	20230901	1982	0.20	20231010	0.00	N	444920	100	5 억		51917	N	N	0	N	00	N
17	20231030	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	-3	5	-0.15	5975	3	0.02	1999	1999	1988	2585	1394	1991	1991.67	0.99	0	0	2004	1997	1991	1984	1978	2001	1988	5	594	100	1390	1	1	5240000	104	-18.41	0.90	12	0.00	-108.00	2211.00	3570	20230901	-44.31	1982	20231010	0.30	3570	-44.31	20230901	1982	0.30	20231010	3570	-44.31	20230901	1982	0.30	20231010	0.00	N	444920	100	5 억		51917	N	N	0	N	00	N
18	20231027	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	1	2	0.05	23904316	12014	57.89	1985	1998	1985	2585	1393	1990	1989.71	0.99	0	0	2001	1995	1992	1986	1983	1994	1985	5	595	100	1390	1	1	5240000	104	-18.44	0.90	12	0.23	-108.00	2211.00	3570	20230901	-44.23	1982	20231010	0.45	3570	-44.23	20230901	1982	0.45	20231010	3570	-44.23	20230901	1982	0.45	20231010	0.00	N	444920	100	5 억		51917	N	N	0	N	00	N
19	20231027	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	0	3	0.00	23802775	11963	57.64	1985	1998	1985	2585	1393	1990	1989.70	0.99	0	0	2001	1995	1992	1986	1983	1994	1985	5	595	100	1390	1	1	5240000	104	-18.43	0.90	12	0.23	-108.00	2211.00	3570	20230901	-44.26	1982	20231010	0.40	3570	-44.26	20230901	1982	0.40	20231010	3570	-44.26	20230901	1982	0.40	20231010	0.00	N	444920	100	5 억		51917	N	N	0	N	00	N
20	20231027	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	0	3	0.00	22767975	11443	55.14	1985	1998	1985	2585	1393	1990	1989.69	0.99	0	0	2001	1995	1992	1986	1983	1994	1985	5	595	100	1390	1	1	5240000	104	-18.43	0.90	12	0.22	-108.00	2211.00	3570	20230901	-44.26	1982	20231010	0.40	3570	-44.26	20230901	1982	0.40	20231010	3570	-44.26	20230901	1982	0.40	20231010	0.00	N	444920	100	5 억		51917	N	N	0	N	00	N
21	20231027	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	0	3	0.00	21259555	10685	51.49	1985	1998	1985	2585	1393	1990	1989.66	0.99	0	0	2001	1995	1992	1986	1983	1994	1985	5	595	100	1390	1	1	5240000	104	-18.43	0.90	12	0.20	-108.00	2211.00	3570	20230901	-44.26	1982	20231010	0.40	3570	-44.26	20230901	1982	0.40	20231010	3570	-44.26	20230901	1982	0.40	20231010	0.00	N	444920	100	5 억		51917	N	N	0	N	00	N
22	20231027	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	0	3	0.00	14815885	7447	35.88	1985	1998	1985	2585	1393	1990	1989.51	0.99	0	0	2001	1995	1992	1986	1983	1994	1985	5	595	100	1390	1	1	5240000	104	-18.43	0.90	12	0.14	-108.00	2211.00	3570	20230901	-44.26	1982	20231010	0.40	3570	-44.26	20230901	1982	0.40	20231010	3570	-44.26	20230901	1982	0.40	20231010	0.00	N	444920	100	5 억		51917	N	N	0	N	00	N
23	20231027	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	0	3	0.00	12575145	6321	30.46	1985	1998	1985	2585	1393	1990	1989.42	0.99	0	0	2001	1995	1992	1986	1983	1994	1985	5	595	100	1390	1	1	5240000	104	-18.43	0.90	12	0.12	-108.00	2211.00	3570	20230901	-44.26	1982	20231010	0.40	3570	-44.26	20230901	1982	0.40	20231010	3570	-44.26	20230901	1982	0.40	20231010	0.00	N	444920	100	5 억		51917	N	N	0	N	00	N
24	20231027	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-3	5	-0.15	3172570	1596	7.69	1985	1998	1985	2585	1393	1990	1987.83	0.99	0	0	2001	1995	1992	1986	1983	1994	1985	5	595	100	1390	1	1	5240000	104	-18.40	0.90	12	0.03	-108.00	2211.00	3570	20230901	-44.34	1982	20231010	0.25	3570	-44.34	20230901	1982	0.25	20231010	3570	-44.34	20230901	1982	0.25	20231010	0.00	N	444920	100	5 억		51917	N	N	0	N	00	N
25	20231027	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-4	5	-0.20	45681	23	0.11	1985	1987	1985	2585	1393	1990	1986.13	0.99	0	0	2001	1995	1992	1986	1983	1994	1985	5	595	100	1390	1	1	5240000	104	-18.39	0.90	12	0.00	-108.00	2211.00	3570	20230901	-44.37	1982	20231010	0.20	3570	-44.37	20230901	1982	0.20	20231010	3570	-44.37	20230901	1982	0.20	20231010	0.00	N	444920	100	5 억		51917	N	N	0	N	00	N
26	20231026	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-4	5	-0.20	41322375	20753	72.55	1992	1998	1989	2590	1396	1994	1991.15	0.99	0	-10	2004	1999	1993	1988	1982	2001	1990	5	596	100	1390	1	1	5240000	104	-18.43	0.90	12	0.40	-108.00	2211.00	3570	20230901	-44.26	1982	20231010	0.40	3570	-44.26	20230901	1982	0.40	20231010	3570	-44.26	20230901	1982	0.40	20231010	0.00	N	444920	100	5 억		51927	N	N	0	N	00	N
27	20231026	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	1	2	0.05	41123375	20653	72.20	1992	1998	1989	2590	1396	1994	1991.16	0.99	0	-10	2004	1999	1993	1988	1982	2001	1990	5	596	100	1390	1	1	5240000	105	-18.47	0.90	12	0.39	-108.00	2211.00	3570	20230901	-44.12	1982	20231010	0.66	3570	-44.12	20230901	1982	0.66	20231010	3570	-44.12	20230901	1982	0.66	20231010	0.00	N	444920	100	5 억		51927	N	N	0	N	00	N
28	20231026	141210	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	1	2	0.05	32498989	16330	57.08	1992	1998	1989	2590	1396	1994	1990.14	0.99	0	-10	2004	1999	1993	1988	1982	2001	1990	5	596	100	1390	1	1	5240000	105	-18.47	0.90	12	0.31	-108.00	2211.00	3570	20230901	-44.12	1982	20231010	0.66	3570	-44.12	20230901	1982	0.66	20231010	3570	-44.12	20230901	1982	0.66	20231010	0.00	N	444920	100	5 억		51927	N	N	0	N	00	N
29	20231026	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	1	2	0.05	26095549	13114	45.84	1992	1998	1989	2590	1396	1994	1989.90	0.99	0	-10	2004	1999	1993	1988	1982	2001	1990	5	596	100	1390	1	1	5240000	105	-18.47	0.90	12	0.25	-108.00	2211.00	3570	20230901	-44.12	1982	20231010	0.66	3570	-44.12	20230901	1982	0.66	20231010	3570	-44.12	20230901	1982	0.66	20231010	0.00	N	444920	100	5 억		51927	N	N	0	N	00	N
30	20231026	121201	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-4	5	-0.20	26071621	13102	45.80	1992	1998	1989	2590	1396	1994	1989.90	0.99	0	-10	2004	1999	1993	1988	1982	2001	1990	5	596	100	1390	1	1	5240000	104	-18.43	0.90	12	0.25	-108.00	2211.00	3570	20230901	-44.26	1982	20231010	0.40	3570	-44.26	20230901	1982	0.40	20231010	3570	-44.26	20230901	1982	0.40	20231010	0.00	N	444920	100	5 억		51927	N	N	0	N	00	N
31	20231026	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	3	2	0.15	25112424	12620	44.12	1992	1998	1989	2590	1396	1994	1989.89	0.99	0	-10	2004	1999	1993	1988	1982	2001	1990	5	596	100	1390	1	1	5240000	105	-18.49	0.90	12	0.24	-108.00	2211.00	3570	20230901	-44.06	1982	20231010	0.76	3570	-44.06	20230901	1982	0.76	20231010	3570	-44.06	20230901	1982	0.76	20231010	0.00	N	444920	100	5 억		51927	N	N	0	N	00	N
32	20231026	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-4	5	-0.20	5684123	2857	9.99	1992	1998	1989	2590	1396	1994	1989.54	0.99	0	-10	2004	1999	1993	1988	1982	2001	1990	5	596	100	1390	1	1	5240000	104	-18.43	0.90	12	0.05	-108.00	2211.00	3570	20230901	-44.26	1982	20231010	0.40	3570	-44.26	20230901	1982	0.40	20231010	3570	-44.26	20230901	1982	0.40	20231010	0.00	N	444920	100	5 억		51927	N	N	0	N	00	N
33	20231026	091209	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-2	5	-0.10	356568	179	0.63	1992	1992	1992	2590	1396	1994	1992.00	0.99	0	-10	2004	1999	1993	1988	1982	2001	1990	5	596	100	1390	1	1	5240000	104	-18.44	0.90	12	0.00	-108.00	2211.00	3570	20230901	-44.20	1982	20231010	0.50	3570	-44.20	20230901	1982	0.50	20231010	3570	-44.20	20230901	1982	0.50	20231010	0.00	N	444920	100	5 억		51927	N	N	0	N	00	N
34	20231025	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	4	2	0.20	57022125	28607	298.30	1990	1998	1987	2585	1393	1990	1993.29	0.99	0	0	2004	1997	1992	1985	1980	1994	1982	5	595	100	1390	1	1	5240000	104	-18.46	0.90	12	0.55	-108.00	2211.00	3570	20230901	-44.15	1982	20231010	0.61	3570	-44.15	20230901	1982	0.61	20231010	3570	-44.15	20230901	1982	0.61	20231010	0.00	N	444920	100	5 억		51927	N	N	0	N	00	N
35	20231025	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	4	2	0.20	52298639	26234	273.56	1990	1998	1987	2585	1393	1990	1993.54	0.99	0	0	2004	1997	1992	1985	1980	1994	1982	5	595	100	1390	1	1	5240000	104	-18.46	0.90	12	0.50	-108.00	2211.00	3570	20230901	-44.15	1982	20231010	0.61	3570	-44.15	20230901	1982	0.61	20231010	3570	-44.15	20230901	1982	0.61	20231010	0.00	N	444920	100	5 억		51927	N	N	0	N	00	N
36	20231025	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	5	2	0.25	43424699	21784	227.15	1990	1998	1987	2585	1393	1990	1993.42	0.99	0	0	2004	1997	1992	1985	1980	1994	1982	5	595	100	1390	1	1	5240000	105	-18.47	0.90	12	0.42	-108.00	2211.00	3570	20230901	-44.12	1982	20231010	0.66	3570	-44.12	20230901	1982	0.66	20231010	3570	-44.12	20230901	1982	0.66	20231010	0.00	N	444920	100	5 억		51927	N	N	0	N	00	N
37	20231025	131205	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	5	2	0.25	31827285	15969	166.52	1990	1998	1987	2585	1393	1990	1993.07	0.99	0	0	2004	1997	1992	1985	1980	1994	1982	5	595	100	1390	1	1	5240000	105	-18.47	0.90	12	0.30	-108.00	2211.00	3570	20230901	-44.12	1982	20231010	0.66	3570	-44.12	20230901	1982	0.66	20231010	3570	-44.12	20230901	1982	0.66	20231010	0.00	N	444920	100	5 억		51927	N	N	0	N	00	N
38	20231025	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	5	2	0.25	16743690	8408	87.67	1990	1998	1987	2585	1393	1990	1991.40	0.99	0	0	2004	1997	1992	1985	1980	1994	1982	5	595	100	1390	1	1	5240000	105	-18.47	0.90	12	0.16	-108.00	2211.00	3570	20230901	-44.12	1982	20231010	0.66	3570	-44.12	20230901	1982	0.66	20231010	3570	-44.12	20230901	1982	0.66	20231010	0.00	N	444920	100	5 억		51927	N	N	0	N	00	N
39	20231025	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	8	2	0.40	12065385	6063	63.22	1990	1998	1987	2585	1393	1990	1990.00	0.99	0	0	2004	1997	1992	1985	1980	1994	1982	5	595	100	1390	1	1	5240000	105	-18.50	0.90	12	0.12	-108.00	2211.00	3570	20230901	-44.03	1982	20231010	0.81	3570	-44.03	20230901	1982	0.81	20231010	3570	-44.03	20230901	1982	0.81	20231010	0.00	N	444920	100	5 억		51927	N	N	0	N	00	N
40	20231025	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	0	3	0.00	7587011	3815	39.78	1990	1990	1987	2585	1393	1990	1988.73	0.99	0	0	2004	1997	1992	1985	1980	1994	1982	5	595	100	1390	1	1	5240000	104	-18.43	0.90	12	0.07	-108.00	2211.00	3570	20230901	-44.26	1982	20231010	0.40	3570	-44.26	20230901	1982	0.40	20231010	3570	-44.26	20230901	1982	0.40	20231010	0.00	N	444920	100	5 억		51927	N	N	0	N	00	N
41	20231025	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	0	3	0.00	1393000	700	7.30	1990	1990	1990	2585	1393	1990	1990.00	0.99	0	0	2004	1997	1992	1985	1980	1994	1982	5	595	100	1390	1	1	5240000	104	-18.43	0.90	12	0.01	-108.00	2211.00	3570	20230901	-44.26	1982	20231010	0.40	3570	-44.26	20230901	1982	0.40	20231010	3570	-44.26	20230901	1982	0.40	20231010	0.00	N	444920	100	5 억		51927	N	N	0	N	00	N
42	20231024	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-2	5	-0.10	19092371	9590	150.34	1999	1999	1987	2585	1395	1992	1990.86	0.99	0	-36	2005	1998	1993	1986	1981	1996	1984	5	593	100	1390	1	1	5240000	104	-18.43	0.90	12	0.18	-108.00	2211.00	3570	20230901	-44.26	1982	20231010	0.40	3570	-44.26	20230901	1982	0.40	20231010	3570	-44.26	20230901	1982	0.40	20231010	0.00	N	444920	100	5 억		51963	N	N	0	N	00	N
43	20231024	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	-3	5	-0.15	18833800	9460	148.30	1999	1999	1987	2585	1395	1992	1990.89	0.99	0	-36	2005	1998	1993	1986	1981	1996	1984	5	593	100	1390	1	1	5240000	104	-18.42	0.90	12	0.18	-108.00	2211.00	3570	20230901	-44.29	1982	20231010	0.35	3570	-44.29	20230901	1982	0.35	20231010	3570	-44.29	20230901	1982	0.35	20231010	0.00	N	444920	100	5 억		51963	N	N	0	N	00	N
44	20231024	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	-4	5	-0.20	17598619	8839	138.56	1999	1999	1987	2585	1395	1992	1991.02	0.99	0	-36	2005	1998	1993	1986	1981	1996	1984	5	593	100	1390	1	1	5240000	104	-18.41	0.90	12	0.17	-108.00	2211.00	3570	20230901	-44.31	1982	20231010	0.30	3570	-44.31	20230901	1982	0.30	20231010	3570	-44.31	20230901	1982	0.30	20231010	0.00	N	444920	100	5 억		51963	N	N	0	N	00	N
45	20231024	131143	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-2	5	-0.10	16660227	8367	131.16	1999	1999	1987	2585	1395	1992	1991.18	0.99	0	-36	2005	1998	1993	1986	1981	1996	1984	5	593	100	1390	1	1	5240000	104	-18.43	0.90	12	0.16	-108.00	2211.00	3570	20230901	-44.26	1982	20231010	0.40	3570	-44.26	20230901	1982	0.40	20231010	3570	-44.26	20230901	1982	0.40	20231010	0.00	N	444920	100	5 억		51963	N	N	0	N	00	N
46	20231024	121156	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	-4	5	-0.20	13667439	6862	107.57	1999	1999	1987	2585	1395	1992	1991.76	0.99	0	-36	2005	1998	1993	1986	1981	1996	1984	5	593	100	1390	1	1	5240000	104	-18.41	0.90	12	0.13	-108.00	2211.00	3570	20230901	-44.31	1982	20231010	0.30	3570	-44.31	20230901	1982	0.30	20231010	3570	-44.31	20230901	1982	0.30	20231010	0.00	N	444920	100	5 억		51963	N	N	0	N	00	N
47	20231024	111151	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-2	5	-0.10	13645565	6851	107.40	1999	1999	1987	2585	1395	1992	1991.76	0.99	0	-36	2005	1998	1993	1986	1981	1996	1984	5	593	100	1390	1	1	5240000	104	-18.43	0.90	12	0.13	-108.00	2211.00	3570	20230901	-44.26	1982	20231010	0.40	3570	-44.26	20230901	1982	0.40	20231010	3570	-44.26	20230901	1982	0.40	20231010	0.00	N	444920	100	5 억		51963	N	N	0	N	00	N
48	20231024	101141	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	-4	5	-0.20	8707687	4369	68.49	1999	1999	1987	2585	1395	1992	1993.06	0.99	0	-36	2005	1998	1993	1986	1981	1996	1984	5	593	100	1390	1	1	5240000	104	-18.41	0.90	12	0.08	-108.00	2211.00	3570	20230901	-44.31	1982	20231010	0.30	3570	-44.31	20230901	1982	0.30	20231010	3570	-44.31	20230901	1982	0.30	20231010	0.00	N	444920	100	5 억		51963	N	N	0	N	00	N
49	20231024	091149	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	-1	5	-0.05	2215991	1113	17.45	1999	1999	1991	2585	1395	1992	1991.01	0.99	0	0	2005	1998	1993	1986	1981	1996	1984	5	593	100	1390	1	1	5240000	104	-18.44	0.90	12	0.02	-108.00	2211.00	3570	20230901	-44.23	1982	20231010	0.45	3570	-44.23	20230901	1982	0.45	20231010	3570	-44.23	20230901	1982	0.45	20231010	0.00	N	444920	100	5 억		51963	N	N	0	N	00	N
50	20231023	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-8	5	-0.40	12704260	6379	7.86	2000	2000	1988	2600	1400	2000	1991.58	0.99	0	0	2010	2004	1994	1988	1978	2008	1992	5	600	100	1400	1	1	5240000	104	-18.44	0.90	12	0.12	-108.00	2211.00	3570	20230901	-44.20	1982	20231010	0.50	3570	-44.20	20230901	1982	0.50	20231010	3570	-44.20	20230901	1982	0.50	20231010	0.00	N	444920	100	5 억		51963	N	N	0	N	00	N
51	20231023	151137	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-5	5	-0.25	7936957	3986	4.91	2000	2000	1988	2600	1400	2000	1991.21	0.99	0	0	2010	2004	1994	1988	1978	2008	1992	5	600	100	1400	1	1	5240000	105	-18.47	0.90	12	0.08	-108.00	2211.00	3570	20230901	-44.12	1982	20231010	0.66	3570	-44.12	20230901	1982	0.66	20231010	3570	-44.12	20230901	1982	0.66	20231010	0.00	N	444920	100	5 억		51963	N	N	0	N	00	N
52	20231023	141134	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	6517890	3275	4.04	2000	2000	1988	2600	1400	2000	1990.20	0.99	0	0	2010	2004	1994	1988	1978	2008	1992	5	600	100	1400	1	1	5240000	105	-18.51	0.90	12	0.06	-108.00	2211.00	3570	20230901	-44.01	1982	20231010	0.86	3570	-44.01	20230901	1982	0.86	20231010	3570	-44.01	20230901	1982	0.86	20231010	0.00	N	444920	100	5 억		51963	N	N	0	N	00	N
53	20231023	131142	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	6513892	3273	4.03	2000	2000	1988	2600	1400	2000	1990.19	0.99	0	0	2010	2004	1994	1988	1978	2008	1992	5	600	100	1400	1	1	5240000	105	-18.51	0.90	12	0.06	-108.00	2211.00	3570	20230901	-44.01	1982	20231010	0.86	3570	-44.01	20230901	1982	0.86	20231010	3570	-44.01	20230901	1982	0.86	20231010	0.00	N	444920	100	5 억		51963	N	N	0	N	00	N
54	20231023	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	6491911	3262	4.02	2000	2000	1988	2600	1400	2000	1990.16	0.99	0	0	2010	2004	1994	1988	1978	2008	1992	5	600	100	1400	1	1	5240000	105	-18.51	0.90	12	0.06	-108.00	2211.00	3570	20230901	-44.01	1982	20231010	0.86	3570	-44.01	20230901	1982	0.86	20231010	3570	-44.01	20230901	1982	0.86	20231010	0.00	N	444920	100	5 억		51963	N	N	0	N	00	N
55	20231023	111129	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	5669924	2849	3.51	2000	2000	1988	2600	1400	2000	1990.15	0.99	0	0	2010	2004	1994	1988	1978	2008	1992	5	600	100	1400	1	1	5240000	105	-18.51	0.90	12	0.05	-108.00	2211.00	3570	20230901	-44.01	1982	20231010	0.86	3570	-44.01	20230901	1982	0.86	20231010	3570	-44.01	20230901	1982	0.86	20231010	0.00	N	444920	100	5 억		51963	N	N	0	N	00	N
56	20231023	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	3896564	1958	2.41	2000	2000	1988	2600	1400	2000	1990.07	0.99	0	0	2010	2004	1994	1988	1978	2008	1992	5	600	100	1400	1	1	5240000	105	-18.51	0.90	12	0.04	-108.00	2211.00	3570	20230901	-44.01	1982	20231010	0.86	3570	-44.01	20230901	1982	0.86	20231010	3570	-44.01	20230901	1982	0.86	20231010	0.00	N	444920	100	5 억		51963	N	N	0	N	00	N
57	20231023	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	2000	1	0.00	2000	2000	2000	2600	1400	2000	2000.00	0.99	0	0	2010	2004	1994	1988	1978	2008	1992	5	600	100	1400	5	1	5240000	105	-18.52	0.90	12	0.00	-108.00	2211.00	3570	20230901	-43.98	1982	20231010	0.91	3570	-43.98	20230901	1982	0.91	20231010	3570	-43.98	20230901	1982	0.91	20231010	0.00	N	444920	100	5 억		51963	N	N	0	N	00	N
58	20231020	161124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	161623531	81127	265.29	1998	2000	1984	2595	1399	1998	1992.23	1.01	0	-1222	2002	2000	1996	1994	1990	2001	1995	5	597	100	1390	5	1	5240000	105	-18.52	0.90	12	1.55	-108.00	2211.00	3570	20230901	-43.98	1982	20231010	0.91	3570	-43.98	20230901	1982	0.91	20231010	3570	-43.98	20230901	1982	0.91	20231010	0.00	N	444920	100	5 억		53185	N	N	0	N	00	N
59	20231020	151122	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-1	5	-0.05	159749058	80189	262.22	1998	1999	1984	2595	1399	1998	1992.16	1.01	0	-1231	2002	2000	1996	1994	1990	2001	1995	5	597	100	1390	1	1	5240000	105	-18.49	0.90	12	1.53	-108.00	2211.00	3570	20230901	-44.06	1982	20231010	0.76	3570	-44.06	20230901	1982	0.76	20231010	3570	-44.06	20230901	1982	0.76	20231010	0.00	N	444920	100	5 억		53185	N	N	0	N	00	N
60	20231020	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-3	5	-0.15	148748421	74679	244.20	1998	1999	1984	2595	1399	1998	1991.84	1.01	0	-1258	2002	2000	1996	1994	1990	2001	1995	5	597	100	1390	1	1	5240000	105	-18.47	0.90	12	1.43	-108.00	2211.00	3570	20230901	-44.12	1982	20231010	0.66	3570	-44.12	20230901	1982	0.66	20231010	3570	-44.12	20230901	1982	0.66	20231010	0.00	N	444920	100	5 억		53185	N	N	0	N	00	N
61	20231020	131105	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-1	5	-0.05	137992213	69291	226.58	1998	1999	1984	2595	1399	1998	1991.49	1.01	0	-1258	2002	2000	1996	1994	1990	2001	1995	5	597	100	1390	1	1	5240000	105	-18.49	0.90	12	1.32	-108.00	2211.00	3570	20230901	-44.06	1982	20231010	0.76	3570	-44.06	20230901	1982	0.76	20231010	3570	-44.06	20230901	1982	0.76	20231010	0.00	N	444920	100	5 억		53185	N	N	0	N	00	N
62	20231020	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	52683319	26388	86.29	1998	1999	1990	2595	1399	1998	1996.49	1.01	0	-237	2002	2000	1996	1994	1990	2001	1995	5	597	100	1390	1	1	5240000	105	-18.50	0.90	12	0.50	-108.00	2211.00	3570	20230901	-44.03	1982	20231010	0.81	3570	-44.03	20230901	1982	0.81	20231010	3570	-44.03	20230901	1982	0.81	20231010	0.00	N	444920	100	5 억		53185	N	N	0	N	00	N
63	20231020	111128	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	39415860	19749	64.58	1998	1999	1990	2595	1399	1998	1995.84	1.01	0	-237	2002	2000	1996	1994	1990	2001	1995	5	597	100	1390	1	1	5240000	105	-18.51	0.90	12	0.38	-108.00	2211.00	3570	20230901	-44.01	1982	20231010	0.86	3570	-44.01	20230901	1982	0.86	20231010	3570	-44.01	20230901	1982	0.86	20231010	0.00	N	444920	100	5 억		53185	N	N	0	N	00	N
64	20231020	101119	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	24257796	12161	39.77	1998	1999	1991	2595	1399	1998	1994.72	1.01	0	-237	2002	2000	1996	1994	1990	2001	1995	5	597	100	1390	1	1	5240000	105	-18.50	0.90	12	0.23	-108.00	2211.00	3570	20230901	-44.03	1982	20231010	0.81	3570	-44.03	20230901	1982	0.81	20231010	3570	-44.03	20230901	1982	0.81	20231010	0.00	N	444920	100	5 억		53185	N	N	0	N	00	N
65	20231020	091116	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-3	5	-0.15	600498	301	0.98	1998	1998	1995	2595	1399	1998	1995.01	1.01	0	0	2002	2000	1996	1994	1990	2001	1995	5	597	100	1390	1	1	5240000	105	-18.47	0.90	12	0.01	-108.00	2211.00	3570	20230901	-44.12	1982	20231010	0.66	3570	-44.12	20230901	1982	0.66	20231010	3570	-44.12	20230901	1982	0.66	20231010	0.00	N	444920	100	5 억		53185	N	N	0	N	00	N
66	20231019	161116	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	61012538	30581	89.62	1998	1998	1992	2595	1399	1998	1995.11	1.25	0	-2410	2004	2001	1996	1993	1988	2002	1994	5	597	100	1390	1	1	5240000	105	-18.50	0.90	12	0.58	-108.00	2211.00	3570	20230901	-44.03	1982	20231010	0.81	3570	-44.03	20230901	1982	0.81	20231010	3570	-44.03	20230901	1982	0.81	20231010	0.00	N	444920	100	5 억		65695	N	N	0	N	00	N
67	20231019	151102	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-1	5	-0.05	48351557	24241	71.04	1998	1998	1992	2595	1399	1998	1994.62	1.25	0	-2410	2004	2001	1996	1993	1988	2002	1994	5	597	100	1390	1	1	5240000	105	-18.49	0.90	12	0.46	-108.00	2211.00	3570	20230901	-44.06	1982	20231010	0.76	3570	-44.06	20230901	1982	0.76	20231010	3570	-44.06	20230901	1982	0.76	20231010	0.00	N	444920	100	5 억		65695	N	N	0	N	00	N
68	20231019	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	40578131	20348	59.63	1998	1998	1992	2595	1399	1998	1994.21	1.25	0	-1038	2004	2001	1996	1993	1988	2002	1994	5	597	100	1390	1	1	5240000	105	-18.50	0.90	12	0.39	-108.00	2211.00	3570	20230901	-44.03	1982	20231010	0.81	3570	-44.03	20230901	1982	0.81	20231010	3570	-44.03	20230901	1982	0.81	20231010	0.00	N	444920	100	5 억		65695	N	N	0	N	00	N
69	20231019	131109	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-2	5	-0.10	30562684	15329	44.92	1998	1998	1992	2595	1399	1998	1993.78	1.25	0	-1038	2004	2001	1996	1993	1988	2002	1994	5	597	100	1390	1	1	5240000	105	-18.48	0.90	12	0.29	-108.00	2211.00	3570	20230901	-44.09	1982	20231010	0.71	3570	-44.09	20230901	1982	0.71	20231010	3570	-44.09	20230901	1982	0.71	20231010	0.00	N	444920	100	5 억		65695	N	N	0	N	00	N
70	20231019	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-4	5	-0.20	27995055	14042	41.15	1998	1998	1992	2595	1399	1998	1993.67	1.25	0	-1037	2004	2001	1996	1993	1988	2002	1994	5	597	100	1390	1	1	5240000	104	-18.46	0.90	12	0.27	-108.00	2211.00	3570	20230901	-44.15	1982	20231010	0.61	3570	-44.15	20230901	1982	0.61	20231010	3570	-44.15	20230901	1982	0.61	20231010	0.00	N	444920	100	5 억		65695	N	N	0	N	00	N
71	20231019	111108	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-5	5	-0.25	8055055	4042	11.85	1998	1998	1992	2595	1399	1998	1992.84	1.25	0	-1037	2004	2001	1996	1993	1988	2002	1994	5	597	100	1390	1	1	5240000	104	-18.45	0.90	12	0.08	-108.00	2211.00	3570	20230901	-44.17	1982	20231010	0.55	3570	-44.17	20230901	1982	0.55	20231010	3570	-44.17	20230901	1982	0.55	20231010	0.00	N	444920	100	5 억		65695	N	N	0	N	00	N
72	20231019	101105	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-5	5	-0.25	5311344	2665	7.81	1998	1998	1992	2595	1399	1998	1993.00	1.25	0	-417	2004	2001	1996	1993	1988	2002	1994	5	597	100	1390	1	1	5240000	104	-18.45	0.90	12	0.05	-108.00	2211.00	3570	20230901	-44.17	1982	20231010	0.55	3570	-44.17	20230901	1982	0.55	20231010	3570	-44.17	20230901	1982	0.55	20231010	0.00	N	444920	100	5 억		65695	N	N	0	N	00	N
73	20231019	091112	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	1998	1	0.00	1998	1998	1998	2595	1399	1998	1998.00	1.25	0	0	2004	2001	1996	1993	1988	2002	1994	5	597	100	1390	1	1	5240000	105	-18.50	0.90	12	0.00	-108.00	2211.00	3570	20230901	-44.03	1982	20231010	0.81	3570	-44.03	20230901	1982	0.81	20231010	3570	-44.03	20230901	1982	0.81	20231010	0.00	N	444920	100	5 억		65695	N	N	0	N	00	N
74	20231018	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-2	5	-0.10	68047361	34123	62.69	1996	1999	1991	2600	1400	2000	1994.18	1.26	0	-529	2016	2007	2001	1992	1986	2012	1997	5	600	100	1400	1	1	5240000	105	-18.50	0.90	12	0.65	-108.00	2211.00	3570	20230901	-44.03	1982	20231010	0.81	3570	-44.03	20230901	1982	0.81	20231010	3570	-44.03	20230901	1982	0.81	20231010	0.00	N	444920	100	5 억		66224	N	N	0	N	00	N
75	20231018	151108	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-3	5	-0.15	66567065	33381	61.32	1996	1999	1991	2600	1400	2000	1994.16	1.26	0	-529	2016	2007	2001	1992	1986	2012	1997	5	600	100	1400	1	1	5240000	105	-18.49	0.90	12	0.64	-108.00	2211.00	3570	20230901	-44.06	1982	20231010	0.76	3570	-44.06	20230901	1982	0.76	20231010	3570	-44.06	20230901	1982	0.76	20231010	0.00	N	444920	100	5 억		66224	N	N	0	N	00	N
76	20231018	141052	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-5	5	-0.25	55865849	28016	51.47	1996	1999	1991	2600	1400	2000	1994.07	1.26	0	-529	2016	2007	2001	1992	1986	2012	1997	5	600	100	1400	1	1	5240000	105	-18.47	0.90	12	0.53	-108.00	2211.00	3570	20230901	-44.12	1982	20231010	0.66	3570	-44.12	20230901	1982	0.66	20231010	3570	-44.12	20230901	1982	0.66	20231010	0.00	N	444920	100	5 억		66224	N	N	0	N	00	N
77	20231018	131049	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-6	5	-0.30	50438669	25296	46.47	1996	1999	1991	2600	1400	2000	1993.94	1.26	0	-529	2016	2007	2001	1992	1986	2012	1997	5	600	100	1400	1	1	5240000	104	-18.46	0.90	12	0.48	-108.00	2211.00	3570	20230901	-44.15	1982	20231010	0.61	3570	-44.15	20230901	1982	0.61	20231010	3570	-44.15	20230901	1982	0.61	20231010	0.00	N	444920	100	5 억		66224	N	N	0	N	00	N
78	20231018	121109	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-6	5	-0.30	35805247	17960	32.99	1996	1999	1991	2600	1400	2000	1993.61	1.26	0	-529	2016	2007	2001	1992	1986	2012	1997	5	600	100	1400	1	1	5240000	104	-18.46	0.90	12	0.34	-108.00	2211.00	3570	20230901	-44.15	1982	20231010	0.61	3570	-44.15	20230901	1982	0.61	20231010	3570	-44.15	20230901	1982	0.61	20231010	0.00	N	444920	100	5 억		66224	N	N	0	N	00	N
79	20231018	111100	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-5	5	-0.25	26875503	13482	24.77	1996	1999	1991	2600	1400	2000	1993.44	1.26	0	-529	2016	2007	2001	1992	1986	2012	1997	5	600	100	1400	1	1	5240000	105	-18.47	0.90	12	0.26	-108.00	2211.00	3570	20230901	-44.12	1982	20231010	0.66	3570	-44.12	20230901	1982	0.66	20231010	3570	-44.12	20230901	1982	0.66	20231010	0.00	N	444920	100	5 억		66224	N	N	0	N	00	N
80	20231018	101113	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-4	5	-0.20	11628365	5829	10.71	1996	1999	1993	2600	1400	2000	1994.92	1.26	0	-530	2016	2007	2001	1992	1986	2012	1997	5	600	100	1400	1	1	5240000	105	-18.48	0.90	12	0.11	-108.00	2211.00	3570	20230901	-44.09	1982	20231010	0.71	3570	-44.09	20230901	1982	0.71	20231010	3570	-44.09	20230901	1982	0.71	20231010	0.00	N	444920	100	5 억		66224	N	N	0	N	00	N
81	20231018	091053	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-4	5	-0.20	544908	273	0.50	1996	1996	1996	2600	1400	2000	1996.00	1.26	0	-35	2016	2007	2001	1992	1986	2012	1997	5	600	100	1400	1	1	5240000	105	-18.48	0.90	12	0.01	-108.00	2211.00	3570	20230901	-44.09	1982	20231010	0.71	3570	-44.09	20230901	1982	0.71	20231010	3570	-44.09	20230901	1982	0.71	20231010	0.00	N	444920	100	5 억		66224	N	N	0	N	00	N
82	20231017	161057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	108904989	54435	147.86	1998	2010	1995	2595	1399	1998	2000.64	1.20	0	3165	2004	2001	1997	1994	1990	2002	1995	5	597	100	1390	5	1	5240000	105	-18.52	0.90	12	1.04	-108.00	2211.00	3570	20230901	-43.98	1982	20231010	0.91	3570	-43.98	20230901	1982	0.91	20231010	3570	-43.98	20230901	1982	0.91	20231010	0.00	N	444920	100	5 억		63059	N	N	0	N	00	N
83	20231017	151105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	107904375	53934	146.50	1998	2010	1995	2595	1399	1998	2000.67	1.20	0	3165	2004	2001	1997	1994	1990	2002	1995	5	597	100	1390	5	1	5240000	105	-18.52	0.90	12	1.03	-108.00	2211.00	3570	20230901	-43.98	1982	20231010	0.91	3570	-43.98	20230901	1982	0.91	20231010	3570	-43.98	20230901	1982	0.91	20231010	0.00	N	444920	100	5 억		63059	N	N	0	N	00	N
84	20231017	141107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	105882375	52923	143.75	1998	2010	1995	2595	1399	1998	2000.69	1.20	0	3165	2004	2001	1997	1994	1990	2002	1995	5	597	100	1390	5	1	5240000	105	-18.52	0.90	12	1.01	-108.00	2211.00	3570	20230901	-43.98	1982	20231010	0.91	3570	-43.98	20230901	1982	0.91	20231010	3570	-43.98	20230901	1982	0.91	20231010	0.00	N	444920	100	5 억		63059	N	N	0	N	00	N
85	20231017	131059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	100882375	50423	136.96	1998	2010	1995	2595	1399	1998	2000.72	1.20	0	3686	2004	2001	1997	1994	1990	2002	1995	5	597	100	1390	5	1	5240000	105	-18.52	0.90	12	0.96	-108.00	2211.00	3570	20230901	-43.98	1982	20231010	0.91	3570	-43.98	20230901	1982	0.91	20231010	3570	-43.98	20230901	1982	0.91	20231010	0.00	N	444920	100	5 억		63059	N	N	0	N	00	N
86	20231017	121104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	71525515	35739	97.07	1998	2010	1995	2595	1399	1998	2001.33	1.20	0	3686	2004	2001	1997	1994	1990	2002	1995	5	597	100	1390	5	1	5240000	105	-18.52	0.90	12	0.68	-108.00	2211.00	3570	20230901	-43.98	1982	20231010	0.91	3570	-43.98	20230901	1982	0.91	20231010	3570	-43.98	20230901	1982	0.91	20231010	0.00	N	444920	100	5 억		63059	N	N	0	N	00	N
87	20231017	111053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	67469567	33710	91.56	1998	2010	1995	2595	1399	1998	2001.47	1.20	0	3686	2004	2001	1997	1994	1990	2002	1995	5	597	100	1390	5	1	5240000	105	-18.52	0.90	12	0.64	-108.00	2211.00	3570	20230901	-43.98	1982	20231010	0.91	3570	-43.98	20230901	1982	0.91	20231010	3570	-43.98	20230901	1982	0.91	20231010	0.00	N	444920	100	5 억		63059	N	N	0	N	00	N
88	20231017	101044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	7	2	0.35	42553768	21267	57.77	1998	2010	1995	2595	1399	1998	2000.93	1.20	0	3686	2004	2001	1997	1994	1990	2002	1995	5	597	100	1390	5	1	5240000	105	-18.56	0.91	12	0.41	-108.00	2211.00	3570	20230901	-43.84	1982	20231010	1.16	3570	-43.84	20230901	1982	1.16	20231010	3570	-43.84	20230901	1982	1.16	20231010	0.00	N	444920	100	5 억		63059	N	N	0	N	00	N
89	20231017	091058	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	1059498	531	1.44	1998	1998	1995	2595	1399	1998	1995.29	1.20	0	0	2004	2001	1997	1994	1990	2002	1995	5	597	100	1390	1	1	5240000	105	-18.50	0.90	12	0.01	-108.00	2211.00	3570	20230901	-44.03	1982	20231010	0.81	3570	-44.03	20230901	1982	0.81	20231010	3570	-44.03	20230901	1982	0.81	20231010	0.00	N	444920	100	5 억		63059	N	N	0	N	00	N
90	20231016	161054	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	2	2	0.10	73510603	36816	116.03	1996	2000	1993	2590	1398	1996	1996.70	1.39	0	76	2002	1998	1996	1992	1990	1998	1992	5	594	100	1390	1	1	5240000	105	-18.50	0.90	12	0.70	-108.00	2211.00	3570	20230901	-44.03	1982	20231010	0.81	3570	-44.03	20230901	1982	0.81	20231010	3570	-44.03	20230901	1982	0.81	20231010	0.00	N	444920	100	5 억		72983	N	N	0	N	00	N
91	20231016	151055	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	2	2	0.10	72654144	36387	114.68	1996	2000	1993	2590	1398	1996	1996.71	1.39	0	76	2002	1998	1996	1992	1990	1998	1992	5	594	100	1390	1	1	5240000	105	-18.50	0.90	12	0.69	-108.00	2211.00	3570	20230901	-44.03	1982	20231010	0.81	3570	-44.03	20230901	1982	0.81	20231010	3570	-44.03	20230901	1982	0.81	20231010	0.00	N	444920	100	5 억		72983	N	N	0	N	00	N
92	20231016	141056	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	70204186	35159	110.81	1996	2000	1993	2590	1398	1996	1996.76	1.39	0	76	2002	1998	1996	1992	1990	1998	1992	5	594	100	1390	1	1	5240000	105	-18.48	0.90	12	0.67	-108.00	2211.00	3570	20230901	-44.09	1982	20231010	0.71	3570	-44.09	20230901	1982	0.71	20231010	3570	-44.09	20230901	1982	0.71	20231010	0.00	N	444920	100	5 억		72983	N	N	0	N	00	N
93	20231016	131048	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-2	5	-0.10	61319992	30708	96.78	1996	2000	1993	2590	1398	1996	1996.87	1.39	0	76	2002	1998	1996	1992	1990	1998	1992	5	594	100	1390	1	1	5240000	104	-18.46	0.90	12	0.59	-108.00	2211.00	3570	20230901	-44.15	1982	20231010	0.61	3570	-44.15	20230901	1982	0.61	20231010	3570	-44.15	20230901	1982	0.61	20231010	0.00	N	444920	100	5 억		72983	N	N	0	N	00	N
94	20231016	121050	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-3	5	-0.15	53087782	26583	83.78	1996	2000	1993	2590	1398	1996	1997.06	1.39	0	79	2002	1998	1996	1992	1990	1998	1992	5	594	100	1390	1	1	5240000	104	-18.45	0.90	12	0.51	-108.00	2211.00	3570	20230901	-44.17	1982	20231010	0.55	3570	-44.17	20230901	1982	0.55	20231010	3570	-44.17	20230901	1982	0.55	20231010	0.00	N	444920	100	5 억		72983	N	N	0	N	00	N
95	20231016	111043	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	36703672	18368	57.89	1996	2000	1994	2590	1398	1996	1998.24	1.39	0	79	2002	1998	1996	1992	1990	1998	1992	5	594	100	1390	1	1	5240000	105	-18.48	0.90	12	0.35	-108.00	2211.00	3570	20230901	-44.09	1982	20231010	0.71	3570	-44.09	20230901	1982	0.71	20231010	3570	-44.09	20230901	1982	0.71	20231010	0.00	N	444920	100	5 억		72983	N	N	0	N	00	N
96	20231016	101035	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	2	2	0.10	29945128	14984	47.22	1996	2000	1994	2590	1398	1996	1998.47	1.39	0	79	2002	1998	1996	1992	1990	1998	1992	5	594	100	1390	1	1	5240000	105	-18.50	0.90	12	0.29	-108.00	2211.00	3570	20230901	-44.03	1982	20231010	0.81	3570	-44.03	20230901	1982	0.81	20231010	3570	-44.03	20230901	1982	0.81	20231010	0.00	N	444920	100	5 억		72983	N	N	0	N	00	N
97	20231016	091039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	4	2	0.20	10045176	5025	15.84	1996	2000	1994	2590	1398	1996	1999.04	1.39	0	2332	2002	1998	1996	1992	1990	1998	1992	5	594	100	1390	5	1	5240000	105	-18.52	0.90	12	0.10	-108.00	2211.00	3570	20230901	-43.98	1982	20231010	0.91	3570	-43.98	20230901	1982	0.91	20231010	3570	-43.98	20230901	1982	0.91	20231010	0.00	N	444920	100	5 억		72983	N	N	0	N	00	N
98	20231012	161113	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	6	2	0.30	138104932	69178	512.35	1993	2000	1992	2590	1396	1993	1996.37	1.41	0	38338	1999	1995	1991	1987	1983	1998	1990	5	597	100	1390	1	1	5240000	105	-18.51	0.90	12	1.32	-108.00	2211.00	3570	20230901	-44.01	1982	20231010	0.86	3570	-44.01	20230901	1982	0.86	20231010	3570	-44.01	20230901	1982	0.86	20231010	0.00	N	444920	100	5 억		74079	N	N	0	N	00	N
99	20231012	151046	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	6	2	0.30	137284982	68768	509.32	1993	2000	1992	2590	1396	1993	1996.35	1.41	0	38290	1999	1995	1991	1987	1983	1998	1990	5	597	100	1390	1	1	5240000	105	-18.51	0.90	12	1.31	-108.00	2211.00	3570	20230901	-44.01	1982	20231010	0.86	3570	-44.01	20230901	1982	0.86	20231010	3570	-44.01	20230901	1982	0.86	20231010	0.00	N	444920	100	5 억		74079	N	N	0	N	00	N
100	20231012	141050	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	0	3	0.00	57412586	28796	213.27	1993	1997	1992	2590	1396	1993	1993.77	1.41	0	-535	1999	1995	1991	1987	1983	1998	1990	5	597	100	1390	1	1	5240000	104	-18.45	0.90	12	0.55	-108.00	2211.00	3570	20230901	-44.17	1982	20231010	0.55	3570	-44.17	20230901	1982	0.55	20231010	3570	-44.17	20230901	1982	0.55	20231010	0.00	N	444920	100	5 억		74079	N	N	0	N	00	N
101	20231012	131049	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	2	2	0.10	44696470	22422	166.06	1993	1996	1992	2590	1396	1993	1993.42	1.41	0	-635	1999	1995	1991	1987	1983	1998	1990	5	597	100	1390	1	1	5240000	105	-18.47	0.90	12	0.43	-108.00	2211.00	3570	20230901	-44.12	1982	20231010	0.66	3570	-44.12	20230901	1982	0.66	20231010	3570	-44.12	20230901	1982	0.66	20231010	0.00	N	444920	100	5 억		74079	N	N	0	N	00	N
102	20231012	121101	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	1	2	0.05	42708442	21425	158.68	1993	1996	1992	2590	1396	1993	1993.39	1.41	0	-635	1999	1995	1991	1987	1983	1998	1990	5	597	100	1390	1	1	5240000	104	-18.46	0.90	12	0.41	-108.00	2211.00	3570	20230901	-44.15	1982	20231010	0.61	3570	-44.15	20230901	1982	0.61	20231010	3570	-44.15	20230901	1982	0.61	20231010	0.00	N	444920	100	5 억		74079	N	N	0	N	00	N
103	20231012	111058	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	0	3	0.00	41169423	20653	152.96	1993	1996	1992	2590	1396	1993	1993.39	1.41	0	-635	1999	1995	1991	1987	1983	1998	1990	5	597	100	1390	1	1	5240000	104	-18.45	0.90	12	0.39	-108.00	2211.00	3570	20230901	-44.17	1982	20231010	0.55	3570	-44.17	20230901	1982	0.55	20231010	3570	-44.17	20230901	1982	0.55	20231010	0.00	N	444920	100	5 억		74079	N	N	0	N	00	N
104	20231012	101050	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	0	3	0.00	33101709	16603	122.97	1993	1996	1992	2590	1396	1993	1993.72	1.41	0	-635	1999	1995	1991	1987	1983	1998	1990	5	597	100	1390	1	1	5240000	104	-18.45	0.90	12	0.32	-108.00	2211.00	3570	20230901	-44.17	1982	20231010	0.55	3570	-44.17	20230901	1982	0.55	20231010	3570	-44.17	20230901	1982	0.55	20231010	0.00	N	444920	100	5 억		74079	N	N	0	N	00	N
105	20231012	091058	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	2	2	0.10	9968914	5002	37.05	1993	1996	1992	2590	1396	1993	1992.99	1.41	0	0	1999	1995	1991	1987	1983	1998	1990	5	597	100	1390	1	1	5240000	105	-18.47	0.90	12	0.10	-108.00	2211.00	3570	20230901	-44.12	1982	20231010	0.66	3570	-44.12	20230901	1982	0.66	20231010	3570	-44.12	20230901	1982	0.66	20231010	0.00	N	444920	100	5 억		74079	N	N	0	N	00	N
106	20231011	161045	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	6	2	0.30	26819979	13474	48.39	1987	1995	1987	2580	1391	1987	1990.50	1.40	0	1988	2003	1994	1988	1979	1973	1992	1977	5	593	100	1390	1	1	5240000	104	-18.45	0.90	12	0.26	-108.00	2211.00	3570	20230901	-44.17	1982	20231010	0.55	3570	-44.17	20230901	1982	0.55	20231010	3570	-44.17	20230901	1982	0.55	20231010	0.00	N	444920	100	5 억		73456	N	N	0	N	00	N
107	20231011	151052	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	8	2	0.40	24148237	12134	43.58	1987	1995	1987	2580	1391	1987	1990.13	1.40	0	1886	2003	1994	1988	1979	1973	1992	1977	5	593	100	1390	1	1	5240000	105	-18.47	0.90	12	0.23	-108.00	2211.00	3570	20230901	-44.12	1982	20231010	0.66	3570	-44.12	20230901	1982	0.66	20231010	3570	-44.12	20230901	1982	0.66	20231010	0.00	N	444920	100	5 억		73456	N	N	0	N	00	N
108	20231011	141054	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	7	2	0.35	22301763	11208	40.25	1987	1995	1987	2580	1391	1987	1989.81	1.40	0	988	2003	1994	1988	1979	1973	1992	1977	5	593	100	1390	1	1	5240000	104	-18.46	0.90	12	0.21	-108.00	2211.00	3570	20230901	-44.15	1982	20231010	0.61	3570	-44.15	20230901	1982	0.61	20231010	3570	-44.15	20230901	1982	0.61	20231010	0.00	N	444920	100	5 억		73456	N	N	0	N	00	N
109	20231011	131042	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	7	2	0.35	20295427	10201	36.63	1987	1995	1987	2580	1391	1987	1989.55	1.40	0	208	2003	1994	1988	1979	1973	1992	1977	5	593	100	1390	1	1	5240000	104	-18.46	0.90	12	0.19	-108.00	2211.00	3570	20230901	-44.15	1982	20231010	0.61	3570	-44.15	20230901	1982	0.61	20231010	3570	-44.15	20230901	1982	0.61	20231010	0.00	N	444920	100	5 억		73456	N	N	0	N	00	N
110	20231011	121102	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	1	2	0.05	19059609	9580	34.40	1987	1995	1987	2580	1391	1987	1989.52	1.40	0	-12	2003	1994	1988	1979	1973	1992	1977	5	593	100	1390	1	1	5240000	104	-18.41	0.90	12	0.18	-108.00	2211.00	3570	20230901	-44.31	1982	20231010	0.30	3570	-44.31	20230901	1982	0.30	20231010	3570	-44.31	20230901	1982	0.30	20231010	0.00	N	444920	100	5 억		73456	N	N	0	N	00	N
111	20231011	111057	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	0	3	0.00	15617200	7848	28.18	1987	1995	1987	2580	1391	1987	1989.96	1.40	0	-12	2003	1994	1988	1979	1973	1992	1977	5	593	100	1390	1	1	5240000	104	-18.40	0.90	12	0.15	-108.00	2211.00	3570	20230901	-44.34	1982	20231010	0.25	3570	-44.34	20230901	1982	0.25	20231010	3570	-44.34	20230901	1982	0.25	20231010	0.00	N	444920	100	5 억		73456	N	N	0	N	00	N
112	20231011	101048	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	8	2	0.40	10867975	5458	19.60	1987	1995	1987	2580	1391	1987	1991.20	1.40	0	-12	2003	1994	1988	1979	1973	1992	1977	5	593	100	1390	1	1	5240000	105	-18.47	0.90	12	0.10	-108.00	2211.00	3570	20230901	-44.12	1982	20231010	0.66	3570	-44.12	20230901	1982	0.66	20231010	3570	-44.12	20230901	1982	0.66	20231010	0.00	N	444920	100	5 억		73456	N	N	0	N	00	N
113	20231011	091051	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	1	2	0.05	244402	123	0.44	1987	1988	1987	2580	1391	1987	1987.01	1.40	0	-12	2003	1994	1988	1979	1973	1992	1977	5	593	100	1390	1	1	5240000	104	-18.41	0.90	12	0.00	-108.00	2211.00	3570	20230901	-44.31	1982	20231010	0.30	3570	-44.31	20230901	1982	0.30	20231010	3570	-44.31	20230901	1982	0.30	20231010	0.00	N	444920	100	5 억		73456	N	N	0	N	00	N
114	20231010	161655	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1987	-2	5	-0.10	55429637	27845	322.21	1989	1997	1982	2585	1393	1989	1990.65	1.47	0	-566	1995	1991	1988	1984	1981	1994	1987	5	596	100	1390	1	1	5240000	104	-18.40	0.90	12	0.53	-108.00	2211.00	3570	20230901	-44.34	1982	20231010	0.25	3570	-44.34	20230901	1982	0.25	20231010	3570	-44.34	20230901	1982	0.25	20231010	0.00	N	444920	100	5 억		77022	N	N	0	N	00	N
115	20231010	151037	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1992	3	2	0.15	52541665	26394	305.42	1989	1997	1982	2585	1393	1989	1990.67	1.47	0	-734	1995	1991	1988	1984	1981	1994	1987	5	596	100	1390	1	1	5240000	104	-18.44	0.90	12	0.50	-108.00	2211.00	3570	20230901	-44.20	1982	20231010	0.50	3570	-44.20	20230901	1982	0.50	20231010	3570	-44.20	20230901	1982	0.50	20231010	0.00	N	444920	100	5 억		77022	N	N	0	N	00	N
116	20231010	141043	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1994	5	2	0.25	51081179	25661	296.93	1989	1997	1982	2585	1393	1989	1990.62	1.47	0	-1444	1995	1991	1988	1984	1981	1994	1987	5	596	100	1390	1	1	5240000	104	-18.46	0.90	12	0.49	-108.00	2211.00	3570	20230901	-44.15	1982	20231010	0.61	3570	-44.15	20230901	1982	0.61	20231010	3570	-44.15	20230901	1982	0.61	20231010	0.00	N	444920	100	5 억		77022	N	N	0	N	00	N
117	20231010	131036	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1993	4	2	0.20	36521763	18362	212.47	1989	1997	1982	2585	1393	1989	1988.99	1.47	0	-2041	1995	1991	1988	1984	1981	1994	1987	5	596	100	1390	1	1	5240000	104	-18.45	0.90	12	0.35	-108.00	2211.00	3570	20230901	-44.17	1982	20231010	0.55	3570	-44.17	20230901	1982	0.55	20231010	3570	-44.17	20230901	1982	0.55	20231010	0.00	N	444920	100	5 억		77022	N	N	0	N	00	N
118	20231010	121033	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1990	1	2	0.05	33184329	16686	193.08	1989	1997	1982	2585	1393	1989	1988.75	1.47	0	-2621	1995	1991	1988	1984	1981	1994	1987	5	596	100	1390	1	1	5240000	104	-18.43	0.90	12	0.32	-108.00	2211.00	3570	20230901	-44.26	1982	20231010	0.40	3570	-44.26	20230901	1982	0.40	20231010	3570	-44.26	20230901	1982	0.40	20231010	0.00	N	444920	100	5 억		77022	N	N	0	N	00	N
119	20231010	111014	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1990	1	2	0.05	31783978	15982	184.93	1989	1997	1982	2585	1393	1989	1988.74	1.47	0	-3239	1995	1991	1988	1984	1981	1994	1987	5	596	100	1390	1	1	5240000	104	-18.43	0.90	12	0.31	-108.00	2211.00	3570	20230901	-44.26	1982	20231010	0.40	3570	-44.26	20230901	1982	0.40	20231010	3570	-44.26	20230901	1982	0.40	20231010	0.00	N	444920	100	5 억		77022	N	N	0	N	00	N
120	20231010	101024	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1990	1	2	0.05	23136924	11647	134.77	1989	1990	1982	2585	1393	1989	1986.51	1.47	0	-3519	1995	1991	1988	1984	1981	1994	1987	5	596	100	1390	1	1	5240000	104	-18.43	0.90	12	0.22	-108.00	2211.00	3570	20230901	-44.26	1982	20231010	0.40	3570	-44.26	20230901	1982	0.40	20231010	3570	-44.26	20230901	1982	0.40	20231010	0.00	N	444920	100	5 억		77022	N	N	0	N	00	N
121	20231010	091018	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1982	-7	5	-0.35	5985068	3015	34.89	1989	1989	1982	2585	1393	1989	1985.10	1.47	0	-2458	1995	1991	1988	1984	1981	1994	1987	5	596	100	1390	1	1	5240000	104	-18.35	0.90	12	0.06	-108.00	2211.00	3570	20230901	-44.48	1982	20231010	0.00	3570	-44.48	20230901	1982	0.00	20231010	3570	-44.48	20230901	1982	0.00	20231010	0.00	N	444920	100	5 억		77022	N	N	0	N	00	N
122	20231006	161027	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1989	1	2	0.05	17171430	8642	35.75	1988	1992	1985	2580	1392	1988	1986.97	1.47	0	0	1999	1993	1989	1983	1979	1993	1983	5	592	100	1390	1	1	5240000	104	-18.42	0.90	12	0.16	-108.00	2211.00	3570	20230901	-44.29	1985	20231006	0.20	3570	-44.29	20230901	1985	0.20	20231006	3570	-44.29	20230901	1985	0.20	20231006	0.00	N	444920	100	5 억		77022	N	N	0	N	00	N
123	20231006	151012	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1989	1	2	0.05	17155518	8634	35.72	1988	1992	1985	2580	1392	1988	1986.97	1.47	0	0	1999	1993	1989	1983	1979	1993	1983	5	592	100	1390	1	1	5240000	104	-18.42	0.90	12	0.16	-108.00	2211.00	3570	20230901	-44.29	1985	20231006	0.20	3570	-44.29	20230901	1985	0.20	20231006	3570	-44.29	20230901	1985	0.20	20231006	0.00	N	444920	100	5 억		77022	N	N	0	N	00	N
124	20231006	141014	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-1	5	-0.05	9562543	4811	19.90	1988	1992	1987	2580	1392	1988	1987.64	1.47	0	0	1999	1993	1989	1983	1979	1993	1983	5	592	100	1390	1	1	5240000	104	-18.40	0.90	12	0.09	-108.00	2211.00	3570	20230901	-44.34	1985	20230904	0.10	3570	-44.34	20230901	1985	0.10	20230904	3570	-44.34	20230901	1985	0.10	20230904	0.00	N	444920	100	5 억		77022	N	N	0	N	00	N
125	20231006	131002	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	0	3	0.00	6754519	3398	14.06	1988	1992	1987	2580	1392	1988	1987.79	1.47	0	0	1999	1993	1989	1983	1979	1993	1983	5	592	100	1390	1	1	5240000	104	-18.41	0.90	12	0.06	-108.00	2211.00	3570	20230901	-44.31	1985	20230904	0.15	3570	-44.31	20230901	1985	0.15	20230904	3570	-44.31	20230901	1985	0.15	20230904	0.00	N	444920	100	5 억		77022	N	N	0	N	00	N
126	20231006	121003	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	0	3	0.00	6346969	3193	13.21	1988	1992	1987	2580	1392	1988	1987.78	1.47	0	0	1999	1993	1989	1983	1979	1993	1983	5	592	100	1390	1	1	5240000	104	-18.41	0.90	12	0.06	-108.00	2211.00	3570	20230901	-44.31	1985	20230904	0.15	3570	-44.31	20230901	1985	0.15	20230904	3570	-44.31	20230901	1985	0.15	20230904	0.00	N	444920	100	5 억		77022	N	N	0	N	00	N
127	20231006	110954	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	0	3	0.00	5794304	2915	12.06	1988	1992	1987	2580	1392	1988	1987.75	1.47	0	0	1999	1993	1989	1983	1979	1993	1983	5	592	100	1390	1	1	5240000	104	-18.41	0.90	12	0.06	-108.00	2211.00	3570	20230901	-44.31	1985	20230904	0.15	3570	-44.31	20230901	1985	0.15	20230904	3570	-44.31	20230901	1985	0.15	20230904	0.00	N	444920	100	5 억		77022	N	N	0	N	00	N
128	20231006	101000	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	4	2	0.20	2292117	1153	4.77	1988	1992	1987	2580	1392	1988	1987.96	1.47	0	0	1999	1993	1989	1983	1979	1993	1983	5	592	100	1390	1	1	5240000	104	-18.44	0.90	12	0.02	-108.00	2211.00	3570	20230901	-44.20	1985	20230904	0.35	3570	-44.20	20230901	1985	0.35	20230904	3570	-44.20	20230901	1985	0.35	20230904	0.00	N	444920	100	5 억		77022	N	N	0	N	00	N
129	20231006	090952	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	0	3	0.00	23856	12	0.05	1988	1988	1988	2580	1392	1988	1988.00	1.47	0	0	1999	1993	1989	1983	1979	1993	1983	5	592	100	1390	1	1	5240000	104	-18.41	0.90	12	0.00	-108.00	2211.00	3570	20230901	-44.31	1985	20230904	0.15	3570	-44.31	20230901	1985	0.15	20230904	3570	-44.31	20230901	1985	0.15	20230904	0.00	N	444920	100	5 억		77022	N	N	0	N	00	N