KissMeData/449020/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	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-4	5	-0.20	11072856	5542	38.03	2000	2000	1996	2600	1400	2000	1997.99	0.00	0	0	2009	2004	2000	1995	1991	2004	1995	10	600	100	1480	1	1	9730000	194	-285.14	1.55	12	0.06	-7.00	1288.00	2075	20230608	-3.81	1886	20231024	5.83	2075	-3.81	20230608	1886	5.83	20231024	2075	-3.81	20230608	1886	5.83	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
3	20231031	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-2	5	-0.10	9555776	4782	32.81	2000	2000	1996	2600	1400	2000	1998.28	0.00	0	0	2009	2004	2000	1995	1991	2004	1995	10	600	100	1480	1	1	9730000	194	-285.43	1.55	12	0.05	-7.00	1288.00	2075	20230608	-3.71	1886	20231024	5.94	2075	-3.71	20230608	1886	5.94	20231024	2075	-3.71	20230608	1886	5.94	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
4	20231031	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	4953736	2477	17.00	2000	2000	1998	2600	1400	2000	1999.89	0.00	0	0	2009	2004	2000	1995	1991	2004	1995	10	600	100	1480	1	1	9730000	195	-285.57	1.55	12	0.03	-7.00	1288.00	2075	20230608	-3.66	1886	20231024	5.99	2075	-3.66	20230608	1886	5.99	20231024	2075	-3.66	20230608	1886	5.99	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
5	20231031	131330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	3873871	1937	13.29	2000	2000	1998	2600	1400	2000	1999.93	0.00	0	0	2009	2004	2000	1995	1991	2004	1995	10	600	100	1480	5	1	9730000	195	-285.71	1.55	12	0.02	-7.00	1288.00	2075	20230608	-3.61	1886	20231024	6.04	2075	-3.61	20230608	1886	6.04	20231024	2075	-3.61	20230608	1886	6.04	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
6	20231031	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	2703983	1352	9.28	2000	2000	1999	2600	1400	2000	1999.99	0.00	0	0	2009	2004	2000	1995	1991	2004	1995	10	600	100	1480	5	1	9730000	195	-285.71	1.55	12	0.01	-7.00	1288.00	2075	20230608	-3.61	1886	20231024	6.04	2075	-3.61	20230608	1886	6.04	20231024	2075	-3.61	20230608	1886	6.04	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
7	20231031	111403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	1624000	812	5.57	2000	2000	2000	2600	1400	2000	2000.00	0.00	0	0	2009	2004	2000	1995	1991	2004	1995	10	600	100	1480	5	1	9730000	195	-285.71	1.55	12	0.01	-7.00	1288.00	2075	20230608	-3.61	1886	20231024	6.04	2075	-3.61	20230608	1886	6.04	20231024	2075	-3.61	20230608	1886	6.04	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
8	20231031	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	544000	272	1.87	2000	2000	2000	2600	1400	2000	2000.00	0.00	0	0	2009	2004	2000	1995	1991	2004	1995	10	600	100	1480	5	1	9730000	195	-285.71	1.55	12	0.00	-7.00	1288.00	2075	20230608	-3.61	1886	20231024	6.04	2075	-3.61	20230608	1886	6.04	20231024	2075	-3.61	20230608	1886	6.04	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
9	20231031	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	2000	1	0.01	2000	2000	2000	2600	1400	2000	2000.00	0.00	0	0	2009	2004	2000	1995	1991	2004	1995	10	600	100	1480	5	1	9730000	195	-285.71	1.55	12	0.00	-7.00	1288.00	2075	20230608	-3.61	1886	20231024	6.04	2075	-3.61	20230608	1886	6.04	20231024	2075	-3.61	20230608	1886	6.04	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
10	20231030	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	3	2	0.15	29154075	14573	122.95	2000	2005	1996	2595	1398	1997	2000.55	0.00	0	0	2003	1999	1996	1992	1989	1998	1991	10	598	100	1470	5	1	9730000	195	-285.71	1.55	12	0.15	-7.00	1288.00	2075	20230608	-3.61	1886	20231024	6.04	2075	-3.61	20230608	1886	6.04	20231024	2075	-3.61	20230608	1886	6.04	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
11	20231030	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	3	2	0.15	28774075	14383	121.34	2000	2005	1996	2595	1398	1997	2000.56	0.00	0	0	2003	1999	1996	1992	1989	1998	1991	10	598	100	1470	5	1	9730000	195	-285.71	1.55	12	0.15	-7.00	1288.00	2075	20230608	-3.61	1886	20231024	6.04	2075	-3.61	20230608	1886	6.04	20231024	2075	-3.61	20230608	1886	6.04	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
12	20231030	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	8	2	0.40	23012015	11505	97.06	2000	2005	1996	2595	1398	1997	2000.18	0.00	0	0	2003	1999	1996	1992	1989	1998	1991	10	598	100	1470	5	1	9730000	195	-286.43	1.56	12	0.12	-7.00	1288.00	2075	20230608	-3.37	1886	20231024	6.31	2075	-3.37	20230608	1886	6.31	20231024	2075	-3.37	20230608	1886	6.31	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
13	20231030	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	3	2	0.15	15521320	7767	65.53	2000	2000	1996	2595	1398	1997	1998.37	0.00	0	0	2003	1999	1996	1992	1989	1998	1991	10	598	100	1470	5	1	9730000	195	-285.71	1.55	12	0.08	-7.00	1288.00	2075	20230608	-3.61	1886	20231024	6.04	2075	-3.61	20230608	1886	6.04	20231024	2075	-3.61	20230608	1886	6.04	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
14	20231030	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	3	2	0.15	8331320	4172	35.20	2000	2000	1996	2595	1398	1997	1996.96	0.00	0	0	2003	1999	1996	1992	1989	1998	1991	10	598	100	1470	5	1	9730000	195	-285.71	1.55	12	0.04	-7.00	1288.00	2075	20230608	-3.61	1886	20231024	6.04	2075	-3.61	20230608	1886	6.04	20231024	2075	-3.61	20230608	1886	6.04	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
15	20231030	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	2	2	0.10	7532490	3772	31.82	2000	2000	1996	2595	1398	1997	1996.95	0.00	0	0	2003	1999	1996	1992	1989	1998	1991	10	598	100	1470	1	1	9730000	195	-285.57	1.55	12	0.04	-7.00	1288.00	2075	20230608	-3.66	1886	20231024	5.99	2075	-3.66	20230608	1886	5.99	20231024	2075	-3.66	20230608	1886	5.99	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
16	20231030	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	3	2	0.15	3318600	1662	14.02	2000	2000	1996	2595	1398	1997	1996.75	0.00	0	0	2003	1999	1996	1992	1989	1998	1991	10	598	100	1470	5	1	9730000	195	-285.71	1.55	12	0.02	-7.00	1288.00	2075	20230608	-3.61	1886	20231024	6.04	2075	-3.61	20230608	1886	6.04	20231024	2075	-3.61	20230608	1886	6.04	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
17	20231030	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	3	2	0.15	2000	1	0.01	2000	2000	2000	2595	1398	1997	2000.00	0.00	0	0	2003	1999	1996	1992	1989	1998	1991	10	598	100	1470	5	1	9730000	195	-285.71	1.55	12	0.00	-7.00	1288.00	2075	20230608	-3.61	1886	20231024	6.04	2075	-3.61	20230608	1886	6.04	20231024	2075	-3.61	20230608	1886	6.04	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
18	20231027	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	4	2	0.20	23638265	11853	68.65	2000	2000	1993	2590	1396	1993	1994.29	0.00	0	0	2003	1998	1995	1990	1987	1997	1989	10	597	100	1470	1	1	9730000	194	-285.29	1.55	12	0.12	-7.00	1288.00	2075	20230608	-3.76	1886	20231024	5.89	2075	-3.76	20230608	1886	5.89	20231024	2075	-3.76	20230608	1886	5.89	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
19	20231027	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	4	2	0.20	23638265	11853	68.65	2000	2000	1993	2590	1396	1993	1994.29	0.00	0	0	2003	1998	1995	1990	1987	1997	1989	10	597	100	1470	1	1	9730000	194	-285.29	1.55	12	0.12	-7.00	1288.00	2075	20230608	-3.76	1886	20231024	5.89	2075	-3.76	20230608	1886	5.89	20231024	2075	-3.76	20230608	1886	5.89	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
20	20231027	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	4	2	0.20	23544480	11806	68.38	2000	2000	1993	2590	1396	1993	1994.28	0.00	0	0	2003	1998	1995	1990	1987	1997	1989	10	597	100	1470	1	1	9730000	194	-285.29	1.55	12	0.12	-7.00	1288.00	2075	20230608	-3.76	1886	20231024	5.89	2075	-3.76	20230608	1886	5.89	20231024	2075	-3.76	20230608	1886	5.89	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
21	20231027	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	4	2	0.20	22597280	11331	65.63	2000	2000	1993	2590	1396	1993	1994.29	0.00	0	0	2003	1998	1995	1990	1987	1997	1989	10	597	100	1470	1	1	9730000	194	-285.29	1.55	12	0.12	-7.00	1288.00	2075	20230608	-3.76	1886	20231024	5.89	2075	-3.76	20230608	1886	5.89	20231024	2075	-3.76	20230608	1886	5.89	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
22	20231027	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	4	2	0.20	19491362	9774	56.61	2000	2000	1993	2590	1396	1993	1994.21	0.00	0	0	2003	1998	1995	1990	1987	1997	1989	10	597	100	1470	1	1	9730000	194	-285.29	1.55	12	0.10	-7.00	1288.00	2075	20230608	-3.76	1886	20231024	5.89	2075	-3.76	20230608	1886	5.89	20231024	2075	-3.76	20230608	1886	5.89	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
23	20231027	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	5	2	0.25	18430955	9243	53.54	2000	2000	1993	2590	1396	1993	1994.04	0.00	0	0	2003	1998	1995	1990	1987	1997	1989	10	597	100	1470	1	1	9730000	194	-285.43	1.55	12	0.09	-7.00	1288.00	2075	20230608	-3.71	1886	20231024	5.94	2075	-3.71	20230608	1886	5.94	20231024	2075	-3.71	20230608	1886	5.94	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
24	20231027	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	5	2	0.25	23997	12	0.07	2000	2000	1998	2590	1396	1993	1999.75	0.00	0	0	2003	1998	1995	1990	1987	1997	1989	10	597	100	1470	1	1	9730000	194	-285.43	1.55	12	0.00	-7.00	1288.00	2075	20230608	-3.71	1886	20231024	5.94	2075	-3.71	20230608	1886	5.94	20231024	2075	-3.71	20230608	1886	5.94	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
25	20231027	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	7	2	0.35	20000	10	0.06	2000	2000	2000	2590	1396	1993	2000.00	0.00	0	0	2003	1998	1995	1990	1987	1997	1989	10	597	100	1470	5	1	9730000	195	-285.71	1.55	12	0.00	-7.00	1288.00	2075	20230608	-3.61	1886	20231024	6.04	2075	-3.61	20230608	1886	6.04	20231024	2075	-3.61	20230608	1886	6.04	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
26	20231026	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-2	5	-0.10	34431495	17265	729.40	1993	2000	1992	2590	1397	1995	1994.29	0.00	0	-1028	2001	1997	1996	1992	1991	1997	1992	10	595	100	1470	1	1	9730000	194	-284.71	1.55	12	0.18	-7.00	1288.00	2075	20230608	-3.95	1886	20231024	5.67	2075	-3.95	20230608	1886	5.67	20231024	2075	-3.95	20230608	1886	5.67	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
27	20231026	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	2	2	0.10	34132545	17115	723.07	1993	2000	1992	2590	1397	1995	1994.31	0.00	0	-1028	2001	1997	1996	1992	1991	1997	1992	10	595	100	1470	1	1	9730000	194	-285.29	1.55	12	0.18	-7.00	1288.00	2075	20230608	-3.76	1886	20231024	5.89	2075	-3.76	20230608	1886	5.89	20231024	2075	-3.76	20230608	1886	5.89	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
28	20231026	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	1	2	0.05	33030025	16562	699.70	1993	2000	1992	2590	1397	1995	1994.33	0.00	0	-874	2001	1997	1996	1992	1991	1997	1992	10	595	100	1470	1	1	9730000	194	-285.14	1.55	12	0.17	-7.00	1288.00	2075	20230608	-3.81	1886	20231024	5.83	2075	-3.81	20230608	1886	5.83	20231024	2075	-3.81	20230608	1886	5.83	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
29	20231026	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	2	2	0.10	32102985	16097	680.06	1993	2000	1992	2590	1397	1995	1994.35	0.00	0	-689	2001	1997	1996	1992	1991	1997	1992	10	595	100	1470	1	1	9730000	194	-285.29	1.55	12	0.17	-7.00	1288.00	2075	20230608	-3.76	1886	20231024	5.89	2075	-3.76	20230608	1886	5.89	20231024	2075	-3.76	20230608	1886	5.89	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
30	20231026	121206	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-3	5	-0.15	31454799	15772	666.33	1993	2000	1992	2590	1397	1995	1994.34	0.00	0	-504	2001	1997	1996	1992	1991	1997	1992	10	595	100	1470	1	1	9730000	194	-284.57	1.55	12	0.16	-7.00	1288.00	2075	20230608	-4.00	1886	20231024	5.62	2075	-4.00	20230608	1886	5.62	20231024	2075	-4.00	20230608	1886	5.62	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
31	20231026	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-2	5	-0.10	30854433	15471	653.61	1993	2000	1992	2590	1397	1995	1994.34	0.00	0	-329	2001	1997	1996	1992	1991	1997	1992	10	595	100	1470	1	1	9730000	194	-284.71	1.55	12	0.16	-7.00	1288.00	2075	20230608	-3.95	1886	20231024	5.67	2075	-3.95	20230608	1886	5.67	20231024	2075	-3.95	20230608	1886	5.67	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
32	20231026	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-3	5	-0.15	28323492	14201	599.96	1993	2000	1992	2590	1397	1995	1994.47	0.00	0	-144	2001	1997	1996	1992	1991	1997	1992	10	595	100	1470	1	1	9730000	194	-284.57	1.55	12	0.15	-7.00	1288.00	2075	20230608	-4.00	1886	20231024	5.62	2075	-4.00	20230608	1886	5.62	20231024	2075	-4.00	20230608	1886	5.62	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
33	20231026	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	5	2	0.25	4025950	2020	85.34	1993	2000	1993	2590	1397	1995	1993.04	0.00	0	0	2001	1997	1996	1992	1991	1997	1992	10	595	100	1470	5	1	9730000	195	-285.71	1.55	12	0.02	-7.00	1288.00	2075	20230608	-3.61	1886	20231024	6.04	2075	-3.61	20230608	1886	6.04	20231024	2075	-3.61	20230608	1886	6.04	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
34	20231025	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-2	5	-0.10	4726283	2367	2.70	2000	2000	1995	2595	1398	1997	1996.74	0.00	0	82	2081	2038	1962	1919	1843	2060	1941	10	598	100	1470	1	1	9730000	194	-285.00	1.55	12	0.02	-7.00	1288.00	2075	20230608	-3.86	1886	20231024	5.78	2075	-3.86	20230608	1886	5.78	20231024	2075	-3.86	20230608	1886	5.78	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
35	20231025	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-2	5	-0.10	4686383	2347	2.68	2000	2000	1995	2595	1398	1997	1996.75	0.00	0	82	2081	2038	1962	1919	1843	2060	1941	10	598	100	1470	1	1	9730000	194	-285.00	1.55	12	0.02	-7.00	1288.00	2075	20230608	-3.86	1886	20231024	5.78	2075	-3.86	20230608	1886	5.78	20231024	2075	-3.86	20230608	1886	5.78	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
36	20231025	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	1	2	0.05	3882346	1944	2.22	2000	2000	1995	2595	1398	1997	1997.09	0.00	0	82	2081	2038	1962	1919	1843	2060	1941	10	598	100	1470	1	1	9730000	194	-285.43	1.55	12	0.02	-7.00	1288.00	2075	20230608	-3.71	1886	20231024	5.94	2075	-3.71	20230608	1886	5.94	20231024	2075	-3.71	20230608	1886	5.94	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
37	20231025	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	1	2	0.05	1860372	932	1.06	2000	2000	1995	2595	1398	1997	1996.11	0.00	0	82	2081	2038	1962	1919	1843	2060	1941	10	598	100	1470	1	1	9730000	194	-285.43	1.55	12	0.01	-7.00	1288.00	2075	20230608	-3.71	1886	20231024	5.94	2075	-3.71	20230608	1886	5.94	20231024	2075	-3.71	20230608	1886	5.94	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
38	20231025	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	1	2	0.05	1860372	932	1.06	2000	2000	1995	2595	1398	1997	1996.11	0.00	0	82	2081	2038	1962	1919	1843	2060	1941	10	598	100	1470	1	1	9730000	194	-285.43	1.55	12	0.01	-7.00	1288.00	2075	20230608	-3.71	1886	20231024	5.94	2075	-3.71	20230608	1886	5.94	20231024	2075	-3.71	20230608	1886	5.94	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
39	20231025	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	1	2	0.05	1688610	846	0.97	2000	2000	1995	2595	1398	1997	1995.99	0.00	0	82	2081	2038	1962	1919	1843	2060	1941	10	598	100	1470	1	1	9730000	194	-285.43	1.55	12	0.01	-7.00	1288.00	2075	20230608	-3.71	1886	20231024	5.94	2075	-3.71	20230608	1886	5.94	20231024	2075	-3.71	20230608	1886	5.94	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
40	20231025	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	1	2	0.05	1424880	714	0.82	2000	2000	1995	2595	1398	1997	1995.63	0.00	0	82	2081	2038	1962	1919	1843	2060	1941	10	598	100	1470	1	1	9730000	194	-285.43	1.55	12	0.01	-7.00	1288.00	2075	20230608	-3.71	1886	20231024	5.94	2075	-3.71	20230608	1886	5.94	20231024	2075	-3.71	20230608	1886	5.94	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
41	20231025	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	3	2	0.15	20000	10	0.01	2000	2000	2000	2595	1398	1997	2000.00	0.00	0	0	2081	2038	1962	1919	1843	2060	1941	10	598	100	1470	5	1	9730000	195	-285.71	1.55	12	0.00	-7.00	1288.00	2075	20230608	-3.61	1886	20231024	6.04	2075	-3.61	20230608	1886	6.04	20231024	2075	-3.61	20230608	1886	6.04	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
42	20231024	161142	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1997	-8	5	-0.40	166680770	87545	885.63	1886	2005	1886	2605	1405	2005	1903.94	0.00	0	0	2017	2011	2004	1998	1991	2014	2001	10	600	100	1480	1	1	9730000	194	-285.29	1.55	12	0.90	-7.00	1288.00	2075	20230608	-3.76	1886	20231024	5.89	2075	-3.76	20230608	1886	5.89	20231024	2075	-3.76	20230608	1886	5.89	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
43	20231024	151202	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1998	-7	5	-0.35	166381220	87395	884.12	1886	2005	1886	2605	1405	2005	1903.78	0.00	0	0	2017	2011	2004	1998	1991	2014	2001	10	600	100	1480	1	1	9730000	194	-285.43	1.55	12	0.90	-7.00	1288.00	2075	20230608	-3.71	1886	20231024	5.94	2075	-3.71	20230608	1886	5.94	20231024	2075	-3.71	20230608	1886	5.94	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
44	20231024	141145	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1998	-7	5	-0.35	165915772	87162	881.76	1886	2005	1886	2605	1405	2005	1903.53	0.00	0	43	2017	2011	2004	1998	1991	2014	2001	10	600	100	1480	1	1	9730000	194	-285.43	1.55	12	0.90	-7.00	1288.00	2075	20230608	-3.71	1886	20231024	5.94	2075	-3.71	20230608	1886	5.94	20231024	2075	-3.71	20230608	1886	5.94	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
45	20231024	131148	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1998	-7	5	-0.35	163869852	86137	871.39	1886	2005	1886	2605	1405	2005	1902.43	0.00	0	43	2017	2011	2004	1998	1991	2014	2001	10	600	100	1480	1	1	9730000	194	-285.43	1.55	12	0.89	-7.00	1288.00	2075	20230608	-3.71	1886	20231024	5.94	2075	-3.71	20230608	1886	5.94	20231024	2075	-3.71	20230608	1886	5.94	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
46	20231024	121201	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1998	-7	5	-0.35	163716034	86060	870.61	1886	2005	1886	2605	1405	2005	1902.35	0.00	0	43	2017	2011	2004	1998	1991	2014	2001	10	600	100	1480	1	1	9730000	194	-285.43	1.55	12	0.88	-7.00	1288.00	2075	20230608	-3.71	1886	20231024	5.94	2075	-3.71	20230608	1886	5.94	20231024	2075	-3.71	20230608	1886	5.94	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
47	20231024	111156	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1999	-6	5	-0.30	162573174	85488	864.83	1886	2005	1886	2605	1405	2005	1901.71	0.00	0	43	2017	2011	2004	1998	1991	2014	2001	10	600	100	1480	1	1	9730000	195	-285.57	1.55	12	0.88	-7.00	1288.00	2075	20230608	-3.66	1886	20231024	5.99	2075	-3.66	20230608	1886	5.99	20231024	2075	-3.66	20230608	1886	5.99	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
48	20231024	101146	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	0	3	0.00	162487217	85445	864.39	1886	2005	1886	2605	1405	2005	1901.66	0.00	0	0	2017	2011	2004	1998	1991	2014	2001	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.88	-7.00	1288.00	2075	20230608	-3.37	1886	20231024	6.31	2075	-3.37	20230608	1886	6.31	20231024	2075	-3.37	20230608	1886	6.31	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
49	20231024	091154	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	0	3	0.00	162341638	85372	863.65	1886	2005	1886	2605	1405	2005	1901.58	0.00	0	0	2017	2011	2004	1998	1991	2014	2001	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.88	-7.00	1288.00	2075	20230608	-3.37	1886	20231024	6.31	2075	-3.37	20230608	1886	6.31	20231024	2075	-3.37	20230608	1886	6.31	20231024	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
50	20231023	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	6	2	0.30	19779930	9885	208.90	1997	2010	1997	2595	1400	1999	2001.00	0.00	0	-23	2025	2012	2002	1989	1979	2007	1984	10	596	100	1470	5	1	9730000	195	-286.43	1.56	12	0.10	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		23	N	N	0	N	00	N
51	20231023	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	6	2	0.30	19779930	9885	208.90	1997	2010	1997	2595	1400	1999	2001.00	0.00	0	-23	2025	2012	2002	1989	1979	2007	1984	10	596	100	1470	5	1	9730000	195	-286.43	1.56	12	0.10	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		23	N	N	0	N	00	N
52	20231023	141139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	6	2	0.30	9339830	4665	98.58	1997	2010	1997	2595	1400	1999	2002.11	0.00	0	-23	2025	2012	2002	1989	1979	2007	1984	10	596	100	1470	5	1	9730000	195	-286.43	1.56	12	0.05	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		23	N	N	0	N	00	N
53	20231023	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	6	2	0.30	9339830	4665	98.58	1997	2010	1997	2595	1400	1999	2002.11	0.00	0	-23	2025	2012	2002	1989	1979	2007	1984	10	596	100	1470	5	1	9730000	195	-286.43	1.56	12	0.05	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		23	N	N	0	N	00	N
54	20231023	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	6	2	0.30	9337825	4664	98.56	1997	2010	1997	2595	1400	1999	2002.11	0.00	0	-23	2025	2012	2002	1989	1979	2007	1984	10	596	100	1470	5	1	9730000	195	-286.43	1.56	12	0.05	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		23	N	N	0	N	00	N
55	20231023	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	6	2	0.30	5528325	2764	58.41	1997	2010	1997	2595	1400	1999	2000.12	0.00	0	-23	2025	2012	2002	1989	1979	2007	1984	10	596	100	1470	5	1	9730000	195	-286.43	1.56	12	0.03	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		23	N	N	0	N	00	N
56	20231023	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	6	2	0.30	3796025	1898	40.11	1997	2010	1997	2595	1400	1999	2000.01	0.00	0	-23	2025	2012	2002	1989	1979	2007	1984	10	596	100	1470	5	1	9730000	195	-286.43	1.56	12	0.02	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		23	N	N	0	N	00	N
57	20231023	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	11	2	0.55	139920	70	1.48	1997	2010	1997	2595	1400	1999	1998.86	0.00	0	0	2025	2012	2002	1989	1979	2007	1984	10	596	100	1470	5	1	9730000	196	-287.14	1.56	12	0.00	-7.00	1288.00	2075	20230608	-3.13	1980	20230315	1.52	2075	-3.13	20230608	1980	1.52	20230315	2075	-3.13	20230608	1980	1.52	20230315	0.00	N	449020	100	9 억		23	N	N	0	N	00	N
58	20231020	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-16	5	-0.79	9452374	4732	110.77	2000	2015	1992	2615	1415	2015	1997.54	0.00	0	-4	2028	2021	2008	2001	1988	2025	2005	10	600	100	1490	1	1	9730000	195	-285.57	1.55	12	0.05	-7.00	1288.00	2075	20230608	-3.66	1980	20230315	0.96	2075	-3.66	20230608	1980	0.96	20230315	2075	-3.66	20230608	1980	0.96	20230315	0.00	N	449020	100	9 억		27	N	N	0	N	00	N
59	20231020	151128	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-16	5	-0.79	6953624	3482	81.51	2000	2015	1992	2615	1415	2015	1997.02	0.00	0	-4	2028	2021	2008	2001	1988	2025	2005	10	600	100	1490	1	1	9730000	195	-285.57	1.55	12	0.04	-7.00	1288.00	2075	20230608	-3.66	1980	20230315	0.96	2075	-3.66	20230608	1980	0.96	20230315	2075	-3.66	20230608	1980	0.96	20230315	0.00	N	449020	100	9 억		27	N	N	0	N	00	N
60	20231020	141141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-15	5	-0.74	6787776	3399	79.56	2000	2015	1992	2615	1415	2015	1996.99	0.00	0	-4	2028	2021	2008	2001	1988	2025	2005	10	600	100	1490	5	1	9730000	195	-285.71	1.55	12	0.03	-7.00	1288.00	2075	20230608	-3.61	1980	20230315	1.01	2075	-3.61	20230608	1980	1.01	20230315	2075	-3.61	20230608	1980	1.01	20230315	0.00	N	449020	100	9 억		27	N	N	0	N	00	N
61	20231020	131110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-15	5	-0.74	6651776	3331	77.97	2000	2015	1992	2615	1415	2015	1996.93	0.00	0	-4	2028	2021	2008	2001	1988	2025	2005	10	600	100	1490	5	1	9730000	195	-285.71	1.55	12	0.03	-7.00	1288.00	2075	20230608	-3.61	1980	20230315	1.01	2075	-3.61	20230608	1980	1.01	20230315	2075	-3.61	20230608	1980	1.01	20230315	0.00	N	449020	100	9 억		27	N	N	0	N	00	N
62	20231020	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-15	5	-0.74	3975611	1991	46.61	2000	2015	1995	2615	1415	2015	1996.79	0.00	0	-4	2028	2021	2008	2001	1988	2025	2005	10	600	100	1490	5	1	9730000	195	-285.71	1.55	12	0.02	-7.00	1288.00	2075	20230608	-3.61	1980	20230315	1.01	2075	-3.61	20230608	1980	1.01	20230315	2075	-3.61	20230608	1980	1.01	20230315	0.00	N	449020	100	9 억		27	N	N	0	N	00	N
63	20231020	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-15	5	-0.74	3975611	1991	46.61	2000	2015	1995	2615	1415	2015	1996.79	0.00	0	-4	2028	2021	2008	2001	1988	2025	2005	10	600	100	1490	5	1	9730000	195	-285.71	1.55	12	0.02	-7.00	1288.00	2075	20230608	-3.61	1980	20230315	1.01	2075	-3.61	20230608	1980	1.01	20230315	2075	-3.61	20230608	1980	1.01	20230315	0.00	N	449020	100	9 억		27	N	N	0	N	00	N
64	20231020	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-15	5	-0.74	3725615	1866	43.68	2000	2015	1995	2615	1415	2015	1996.58	0.00	0	0	2028	2021	2008	2001	1988	2025	2005	10	600	100	1490	5	1	9730000	195	-285.71	1.55	12	0.02	-7.00	1288.00	2075	20230608	-3.61	1980	20230315	1.01	2075	-3.61	20230608	1980	1.01	20230315	2075	-3.61	20230608	1980	1.01	20230315	0.00	N	449020	100	9 억		27	N	N	0	N	00	N
65	20231020	091120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	3723615	1865	43.66	2000	2015	1995	2615	1415	2015	1996.58	0.00	0	0	2028	2021	2008	2001	1988	2025	2005	10	600	100	1490	5	1	9730000	196	-287.86	1.56	12	0.02	-7.00	1288.00	2075	20230608	-2.89	1980	20230315	1.77	2075	-2.89	20230608	1980	1.77	20230315	2075	-2.89	20230608	1980	1.77	20230315	0.00	N	449020	100	9 억		27	N	N	0	N	00	N
66	20231019	161121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	8538603	4272	42.26	2015	2015	1995	2610	1410	2010	1998.74	0.00	0	0	2023	2016	2008	2001	1993	2012	1997	10	600	100	1480	5	1	9730000	196	-287.86	1.56	12	0.04	-7.00	1288.00	2075	20230608	-2.89	1980	20230315	1.77	2075	-2.89	20230608	1980	1.77	20230315	2075	-2.89	20230608	1980	1.77	20230315	0.00	N	449020	100	9 억		27	N	N	0	N	00	N
67	20231019	151107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	8435838	4221	41.76	2015	2015	1995	2610	1410	2010	1998.54	0.00	0	0	2023	2016	2008	2001	1993	2012	1997	10	600	100	1480	5	1	9730000	195	-285.71	1.55	12	0.04	-7.00	1288.00	2075	20230608	-3.61	1980	20230315	1.01	2075	-3.61	20230608	1980	1.01	20230315	2075	-3.61	20230608	1980	1.01	20230315	0.00	N	449020	100	9 억		27	N	N	0	N	00	N
68	20231019	141123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	8375848	4191	41.46	2015	2015	1995	2610	1410	2010	1998.53	0.00	0	0	2023	2016	2008	2001	1993	2012	1997	10	600	100	1480	5	1	9730000	195	-285.71	1.55	12	0.04	-7.00	1288.00	2075	20230608	-3.61	1980	20230315	1.01	2075	-3.61	20230608	1980	1.01	20230315	2075	-3.61	20230608	1980	1.01	20230315	0.00	N	449020	100	9 억		27	N	N	0	N	00	N
69	20231019	131113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	8375848	4191	41.46	2015	2015	1995	2610	1410	2010	1998.53	0.00	0	0	2023	2016	2008	2001	1993	2012	1997	10	600	100	1480	5	1	9730000	195	-285.71	1.55	12	0.04	-7.00	1288.00	2075	20230608	-3.61	1980	20230315	1.01	2075	-3.61	20230608	1980	1.01	20230315	2075	-3.61	20230608	1980	1.01	20230315	0.00	N	449020	100	9 억		27	N	N	0	N	00	N
70	20231019	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	8333848	4170	41.25	2015	2015	1995	2610	1410	2010	1998.52	0.00	0	0	2023	2016	2008	2001	1993	2012	1997	10	600	100	1480	5	1	9730000	195	-285.71	1.55	12	0.04	-7.00	1288.00	2075	20230608	-3.61	1980	20230315	1.01	2075	-3.61	20230608	1980	1.01	20230315	2075	-3.61	20230608	1980	1.01	20230315	0.00	N	449020	100	9 억		27	N	N	0	N	00	N
71	20231019	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	8333848	4170	41.25	2015	2015	1995	2610	1410	2010	1998.52	0.00	0	0	2023	2016	2008	2001	1993	2012	1997	10	600	100	1480	5	1	9730000	195	-285.71	1.55	12	0.04	-7.00	1288.00	2075	20230608	-3.61	1980	20230315	1.01	2075	-3.61	20230608	1980	1.01	20230315	2075	-3.61	20230608	1980	1.01	20230315	0.00	N	449020	100	9 억		27	N	N	0	N	00	N
72	20231019	101110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	5462150	2731	27.02	2015	2015	2000	2610	1410	2010	2000.05	0.00	0	0	2023	2016	2008	2001	1993	2012	1997	10	600	100	1480	5	1	9730000	195	-285.71	1.55	12	0.03	-7.00	1288.00	2075	20230608	-3.61	1980	20230315	1.01	2075	-3.61	20230608	1980	1.01	20230315	2075	-3.61	20230608	1980	1.01	20230315	0.00	N	449020	100	9 억		27	N	N	0	N	00	N
73	20231019	091117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	20150	10	0.10	2015	2015	2015	2610	1410	2010	2015.00	0.00	0	0	2023	2016	2008	2001	1993	2012	1997	10	600	100	1480	5	1	9730000	196	-287.86	1.56	12	0.00	-7.00	1288.00	2075	20230608	-2.89	1980	20230315	1.77	2075	-2.89	20230608	1980	1.77	20230315	2075	-2.89	20230608	1980	1.77	20230315	0.00	N	449020	100	9 억		27	N	N	0	N	00	N
74	20231018	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	20216500	10108	19.04	2015	2015	2000	2610	1410	2010	2000.05	0.00	0	0	2023	2016	2008	2001	1993	2017	2002	10	600	100	1480	5	1	9730000	196	-287.14	1.56	12	0.10	-7.00	1288.00	2075	20230608	-3.13	1980	20230315	1.52	2075	-3.13	20230608	1980	1.52	20230315	2075	-3.13	20230608	1980	1.52	20230315	0.00	N	449020	100	9 억		27	N	N	0	N	00	N
75	20231018	151113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	20214490	10107	19.03	2015	2015	2000	2610	1410	2010	2000.05	0.00	0	0	2023	2016	2008	2001	1993	2017	2002	10	600	100	1480	5	1	9730000	196	-287.14	1.56	12	0.10	-7.00	1288.00	2075	20230608	-3.13	1980	20230315	1.52	2075	-3.13	20230608	1980	1.52	20230315	2075	-3.13	20230608	1980	1.52	20230315	0.00	N	449020	100	9 억		27	N	N	0	N	00	N
76	20231018	141057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	19766210	9883	18.61	2015	2015	2000	2610	1410	2010	2000.02	0.00	0	0	2023	2016	2008	2001	1993	2017	2002	10	600	100	1480	5	1	9730000	195	-285.71	1.55	12	0.10	-7.00	1288.00	2075	20230608	-3.61	1980	20230315	1.01	2075	-3.61	20230608	1980	1.01	20230315	2075	-3.61	20230608	1980	1.01	20230315	0.00	N	449020	100	9 억		27	N	N	0	N	00	N
77	20231018	131054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	18942210	9471	17.84	2015	2015	2000	2610	1410	2010	2000.02	0.00	0	0	2023	2016	2008	2001	1993	2017	2002	10	600	100	1480	5	1	9730000	195	-285.71	1.55	12	0.10	-7.00	1288.00	2075	20230608	-3.61	1980	20230315	1.01	2075	-3.61	20230608	1980	1.01	20230315	2075	-3.61	20230608	1980	1.01	20230315	0.00	N	449020	100	9 억		27	N	N	0	N	00	N
78	20231018	121114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	8942210	4471	8.42	2015	2015	2000	2610	1410	2010	2000.05	0.00	0	0	2023	2016	2008	2001	1993	2017	2002	10	600	100	1480	5	1	9730000	195	-285.71	1.55	12	0.05	-7.00	1288.00	2075	20230608	-3.61	1980	20230315	1.01	2075	-3.61	20230608	1980	1.01	20230315	2075	-3.61	20230608	1980	1.01	20230315	0.00	N	449020	100	9 억		27	N	N	0	N	00	N
79	20231018	111105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	8942210	4471	8.42	2015	2015	2000	2610	1410	2010	2000.05	0.00	0	0	2023	2016	2008	2001	1993	2017	2002	10	600	100	1480	5	1	9730000	195	-285.71	1.55	12	0.05	-7.00	1288.00	2075	20230608	-3.61	1980	20230315	1.01	2075	-3.61	20230608	1980	1.01	20230315	2075	-3.61	20230608	1980	1.01	20230315	0.00	N	449020	100	9 억		27	N	N	0	N	00	N
80	20231018	101118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	8634210	4317	8.13	2015	2015	2000	2610	1410	2010	2000.05	0.00	0	0	2023	2016	2008	2001	1993	2017	2002	10	600	100	1480	5	1	9730000	195	-285.71	1.55	12	0.04	-7.00	1288.00	2075	20230608	-3.61	1980	20230315	1.01	2075	-3.61	20230608	1980	1.01	20230315	2075	-3.61	20230608	1980	1.01	20230315	0.00	N	449020	100	9 억		27	N	N	0	N	00	N
81	20231018	091058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	20150	10	0.02	2015	2015	2015	2610	1410	2010	2015.00	0.00	0	0	2023	2016	2008	2001	1993	2017	2002	10	600	100	1480	5	1	9730000	196	-287.86	1.56	12	0.00	-7.00	1288.00	2075	20230608	-2.89	1980	20230315	1.77	2075	-2.89	20230608	1980	1.77	20230315	2075	-2.89	20230608	1980	1.77	20230315	0.00	N	449020	100	9 억		27	N	N	0	N	00	N
82	20231017	161102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	106725465	53097	180.82	2010	2015	2000	2610	1410	2010	2010.01	0.00	0	-7950	2024	2017	2008	2001	1992	2020	2004	10	600	100	1480	5	1	9730000	196	-287.14	1.56	12	0.55	-7.00	1288.00	2075	20230608	-3.13	1980	20230315	1.52	2075	-3.13	20230608	1980	1.52	20230315	2075	-3.13	20230608	1980	1.52	20230315	0.00	N	449020	100	9 억		27	N	N	0	N	00	N
83	20231017	151110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	106725465	53097	180.82	2010	2015	2000	2610	1410	2010	2010.01	0.00	0	-7950	2024	2017	2008	2001	1992	2020	2004	10	600	100	1480	5	1	9730000	196	-287.14	1.56	12	0.55	-7.00	1288.00	2075	20230608	-3.13	1980	20230315	1.52	2075	-3.13	20230608	1980	1.52	20230315	2075	-3.13	20230608	1980	1.52	20230315	0.00	N	449020	100	9 억		27	N	N	0	N	00	N
84	20231017	141111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	106725465	53097	180.82	2010	2015	2000	2610	1410	2010	2010.01	0.00	0	-7950	2024	2017	2008	2001	1992	2020	2004	10	600	100	1480	5	1	9730000	196	-287.14	1.56	12	0.55	-7.00	1288.00	2075	20230608	-3.13	1980	20230315	1.52	2075	-3.13	20230608	1980	1.52	20230315	2075	-3.13	20230608	1980	1.52	20230315	0.00	N	449020	100	9 억		27	N	N	0	N	00	N
85	20231017	131104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	49384165	24567	83.66	2010	2015	2010	2610	1410	2010	2010.18	0.00	0	-2778	2024	2017	2008	2001	1992	2020	2004	10	600	100	1480	5	1	9730000	196	-287.14	1.56	12	0.25	-7.00	1288.00	2075	20230608	-3.13	1980	20230315	1.52	2075	-3.13	20230608	1980	1.52	20230315	2075	-3.13	20230608	1980	1.52	20230315	0.00	N	449020	100	9 억		27	N	N	0	N	00	N
86	20231017	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	40407505	20101	68.45	2010	2015	2010	2610	1410	2010	2010.22	0.00	0	0	2024	2017	2008	2001	1992	2020	2004	10	600	100	1480	5	1	9730000	196	-287.14	1.56	12	0.21	-7.00	1288.00	2075	20230608	-3.13	1980	20230315	1.52	2075	-3.13	20230608	1980	1.52	20230315	2075	-3.13	20230608	1980	1.52	20230315	0.00	N	449020	100	9 억		27	N	N	0	N	00	N
87	20231017	111058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	30757495	15300	52.10	2010	2015	2010	2610	1410	2010	2010.29	0.00	0	0	2024	2017	2008	2001	1992	2020	2004	10	600	100	1480	5	1	9730000	196	-287.14	1.56	12	0.16	-7.00	1288.00	2075	20230608	-3.13	1980	20230315	1.52	2075	-3.13	20230608	1980	1.52	20230315	2075	-3.13	20230608	1980	1.52	20230315	0.00	N	449020	100	9 억		27	N	N	0	N	00	N
88	20231017	101048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	8444010	4201	14.31	2010	2010	2010	2610	1410	2010	2010.00	0.00	0	0	2024	2017	2008	2001	1992	2020	2004	10	600	100	1480	5	1	9730000	196	-287.14	1.56	12	0.04	-7.00	1288.00	2075	20230608	-3.13	1980	20230315	1.52	2075	-3.13	20230608	1980	1.52	20230315	2075	-3.13	20230608	1980	1.52	20230315	0.00	N	449020	100	9 억		27	N	N	0	N	00	N
89	20231017	091103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	0.00	0	0	2024	2017	2008	2001	1992	2020	2004	10	600	100	1480	5	1	9730000	196	-287.14	1.56	12	0.00	-7.00	1288.00	2075	20230608	-3.13	1980	20230315	1.52	2075	-3.13	20230608	1980	1.52	20230315	2075	-3.13	20230608	1980	1.52	20230315	0.00	N	449020	100	9 억		27	N	N	0	N	00	N
90	20231016	161058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	58882067	29365	195.90	2005	2015	1999	2605	1405	2005	2005.18	0.00	0	1027	2014	2009	2000	1995	1986	2012	1998	10	600	100	1480	5	1	9730000	196	-287.14	1.56	12	0.30	-7.00	1288.00	2075	20230608	-3.13	1980	20230315	1.52	2075	-3.13	20230608	1980	1.52	20230315	2075	-3.13	20230608	1980	1.52	20230315	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
91	20231016	151059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	58882067	29365	195.90	2005	2015	1999	2605	1405	2005	2005.18	0.00	0	1027	2014	2009	2000	1995	1986	2012	1998	10	600	100	1480	5	1	9730000	196	-287.14	1.56	12	0.30	-7.00	1288.00	2075	20230608	-3.13	1980	20230315	1.52	2075	-3.13	20230608	1980	1.52	20230315	2075	-3.13	20230608	1980	1.52	20230315	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
92	20231016	141101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	27851777	13918	92.85	2005	2005	1999	2605	1405	2005	2001.13	0.00	0	1000	2014	2009	2000	1995	1986	2012	1998	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.14	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
93	20231016	131053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	18593677	9298	62.03	2005	2005	1999	2605	1405	2005	1999.75	0.00	0	1000	2014	2009	2000	1995	1986	2012	1998	10	600	100	1480	5	1	9730000	195	-285.71	1.55	12	0.10	-7.00	1288.00	2075	20230608	-3.61	1980	20230315	1.01	2075	-3.61	20230608	1980	1.01	20230315	2075	-3.61	20230608	1980	1.01	20230315	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
94	20231016	121055	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-6	5	-0.30	5582677	2792	18.63	2005	2005	1999	2605	1405	2005	1999.53	0.00	0	1000	2014	2009	2000	1995	1986	2012	1998	10	600	100	1480	1	1	9730000	195	-285.57	1.55	12	0.03	-7.00	1288.00	2075	20230608	-3.66	1980	20230315	0.96	2075	-3.66	20230608	1980	0.96	20230315	2075	-3.66	20230608	1980	0.96	20230315	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
95	20231016	111048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	2926005	1463	9.76	2005	2005	2000	2605	1405	2005	2000.00	0.00	0	1000	2014	2009	2000	1995	1986	2012	1998	10	600	100	1480	5	1	9730000	195	-285.71	1.55	12	0.02	-7.00	1288.00	2075	20230608	-3.61	1980	20230315	1.01	2075	-3.61	20230608	1980	1.01	20230315	2075	-3.61	20230608	1980	1.01	20230315	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
96	20231016	101040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	2806005	1403	9.36	2005	2005	2000	2605	1405	2005	2000.00	0.00	0	1000	2014	2009	2000	1995	1986	2012	1998	10	600	100	1480	5	1	9730000	195	-285.71	1.55	12	0.01	-7.00	1288.00	2075	20230608	-3.61	1980	20230315	1.01	2075	-3.61	20230608	1980	1.01	20230315	2075	-3.61	20230608	1980	1.01	20230315	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
97	20231016	091043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	0	0	0.00	0	0	0	2605	1405	2005	0.00	0.00	0	0	2014	2009	2000	1995	1986	2012	1998	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.00	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
98	20231012	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	21568357	10784	473.19	2000	2005	1998	2610	1410	2010	2000.03	0.00	0	0	2016	2012	2006	2002	1996	2015	2005	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.11	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
99	20231012	151051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	21568357	10784	473.19	2000	2005	1998	2610	1410	2010	2000.03	0.00	0	0	2016	2012	2006	2002	1996	2015	2005	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.11	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
100	20231012	141054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	21528292	10764	472.31	2000	2005	1998	2610	1410	2010	2000.03	0.00	0	0	2016	2012	2006	2002	1996	2015	2005	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.11	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
101	20231012	131054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	21528292	10764	472.31	2000	2005	1998	2610	1410	2010	2000.03	0.00	0	0	2016	2012	2006	2002	1996	2015	2005	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.11	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
102	20231012	121106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	21528292	10764	472.31	2000	2005	1998	2610	1410	2010	2000.03	0.00	0	0	2016	2012	2006	2002	1996	2015	2005	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.11	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
103	20231012	111103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	21528292	10764	472.31	2000	2005	1998	2610	1410	2010	2000.03	0.00	0	0	2016	2012	2006	2002	1996	2015	2005	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.11	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
104	20231012	101054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	21407992	10704	469.68	2000	2000	1998	2610	1410	2010	2000.00	0.00	0	0	2016	2012	2006	2002	1996	2015	2005	10	600	100	1480	5	1	9730000	195	-285.71	1.55	12	0.11	-7.00	1288.00	2075	20230608	-3.61	1980	20230315	1.01	2075	-3.61	20230608	1980	1.01	20230315	2075	-3.61	20230608	1980	1.01	20230315	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
105	20231012	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	10000	5	0.22	2000	2000	2000	2610	1410	2010	2000.00	0.00	0	0	2016	2012	2006	2002	1996	2015	2005	10	600	100	1480	5	1	9730000	195	-285.71	1.55	12	0.00	-7.00	1288.00	2075	20230608	-3.61	1980	20230315	1.01	2075	-3.61	20230608	1980	1.01	20230315	2075	-3.61	20230608	1980	1.01	20230315	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
106	20231011	161050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	4559710	2279	18.94	2005	2010	2000	2605	1405	2005	2000.75	0.00	0	1000	2009	2006	2002	1999	1995	2008	2001	10	600	100	1480	5	1	9730000	196	-287.14	1.56	12	0.02	-7.00	1288.00	2075	20230608	-3.13	1980	20230315	1.52	2075	-3.13	20230608	1980	1.52	20230315	2075	-3.13	20230608	1980	1.52	20230315	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
107	20231011	151057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	4559710	2279	18.94	2005	2010	2000	2605	1405	2005	2000.75	0.00	0	1000	2009	2006	2002	1999	1995	2008	2001	10	600	100	1480	5	1	9730000	196	-287.14	1.56	12	0.02	-7.00	1288.00	2075	20230608	-3.13	1980	20230315	1.52	2075	-3.13	20230608	1980	1.52	20230315	2075	-3.13	20230608	1980	1.52	20230315	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
108	20231011	141058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	4359125	2179	18.11	2005	2010	2000	2605	1405	2005	2000.52	0.00	0	1000	2009	2006	2002	1999	1995	2008	2001	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.02	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
109	20231011	131046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	4317015	2158	17.94	2005	2010	2000	2605	1405	2005	2000.47	0.00	0	1000	2009	2006	2002	1999	1995	2008	2001	10	600	100	1480	5	1	9730000	196	-287.14	1.56	12	0.02	-7.00	1288.00	2075	20230608	-3.13	1980	20230315	1.52	2075	-3.13	20230608	1980	1.52	20230315	2075	-3.13	20230608	1980	1.52	20230315	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
110	20231011	121107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	4144315	2072	17.22	2005	2005	2000	2605	1405	2005	2000.15	0.00	0	1000	2009	2006	2002	1999	1995	2008	2001	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.02	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
111	20231011	111102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	4144315	2072	17.22	2005	2005	2000	2605	1405	2005	2000.15	0.00	0	1000	2009	2006	2002	1999	1995	2008	2001	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.02	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
112	20231011	101053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	4144315	2072	17.22	2005	2005	2000	2605	1405	2005	2000.15	0.00	0	1000	2009	2006	2002	1999	1995	2008	2001	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.02	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
113	20231011	091055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	40075	20	0.17	2005	2005	2000	2605	1405	2005	2003.75	0.00	0	0	2009	2006	2002	1999	1995	2008	2001	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.00	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
114	20231010	161700	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	24112109	12032	114.03	2000	2005	1998	2600	1400	2000	2004.00	0.00	0	0	2008	2004	2001	1997	1994	2002	1995	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.12	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
115	20231010	151041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	24112109	12032	114.03	2000	2005	1998	2600	1400	2000	2004.00	0.00	0	0	2008	2004	2001	1997	1994	2002	1995	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.12	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
116	20231010	141048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	864109	432	4.09	2000	2005	1998	2600	1400	2000	2000.25	0.00	0	0	2008	2004	2001	1997	1994	2002	1995	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.00	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
117	20231010	131041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	822054	411	3.89	2000	2005	1998	2600	1400	2000	2000.13	0.00	0	0	2008	2004	2001	1997	1994	2002	1995	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.00	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
118	20231010	121037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	820049	410	3.89	2000	2005	1998	2600	1400	2000	2000.12	0.00	0	0	2008	2004	2001	1997	1994	2002	1995	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.00	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
119	20231010	111018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	820049	410	3.89	2000	2005	1998	2600	1400	2000	2000.12	0.00	0	0	2008	2004	2001	1997	1994	2002	1995	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.00	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
120	20231010	101029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	820049	410	3.89	2000	2005	1998	2600	1400	2000	2000.12	0.00	0	0	2008	2004	2001	1997	1994	2002	1995	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.00	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
121	20231010	091023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	677694	339	3.21	2000	2005	1998	2600	1400	2000	1999.10	0.00	0	0	2008	2004	2001	1997	1994	2002	1995	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.00	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
122	20231006	161032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	21084652	10552	270.01	2005	2005	1998	2595	1400	1999	1998.17	0.00	0	0	2001	1999	1998	1996	1995	1999	1996	10	596	100	1470	5	1	9730000	195	-285.71	1.55	12	0.11	-7.00	1288.00	2075	20230608	-3.61	1980	20230315	1.01	2075	-3.61	20230608	1980	1.01	20230315	2075	-3.61	20230608	1980	1.01	20230315	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
123	20231006	151016	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	21074652	10547	269.88	2005	2005	1998	2595	1400	1999	1998.17	0.00	0	0	2001	1999	1998	1996	1995	1999	1996	10	596	100	1470	1	1	9730000	195	-285.57	1.55	12	0.11	-7.00	1288.00	2075	20230608	-3.66	1980	20230315	0.96	2075	-3.66	20230608	1980	0.96	20230315	2075	-3.66	20230608	1980	0.96	20230315	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
124	20231006	141019	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-1	5	-0.05	21064653	10542	269.75	2005	2005	1998	2595	1400	1999	1998.16	0.00	0	0	2001	1999	1998	1996	1995	1999	1996	10	596	100	1470	1	1	9730000	194	-285.43	1.55	12	0.11	-7.00	1288.00	2075	20230608	-3.71	1980	20230315	0.91	2075	-3.71	20230608	1980	0.91	20230315	2075	-3.71	20230608	1980	0.91	20230315	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
125	20231006	131007	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	1034010	517	13.23	2005	2005	2000	2595	1400	1999	2000.02	0.00	0	0	2001	1999	1998	1996	1995	1999	1996	10	596	100	1470	5	1	9730000	195	-285.71	1.55	12	0.01	-7.00	1288.00	2075	20230608	-3.61	1980	20230315	1.01	2075	-3.61	20230608	1980	1.01	20230315	2075	-3.61	20230608	1980	1.01	20230315	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
126	20231006	121007	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	6	2	0.30	1004010	502	12.85	2005	2005	2000	2595	1400	1999	2000.02	0.00	0	0	2001	1999	1998	1996	1995	1999	1996	10	596	100	1470	5	1	9730000	195	-286.43	1.56	12	0.01	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
127	20231006	110958	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	6	2	0.30	1004010	502	12.85	2005	2005	2000	2595	1400	1999	2000.02	0.00	0	0	2001	1999	1998	1996	1995	1999	1996	10	596	100	1470	5	1	9730000	195	-286.43	1.56	12	0.01	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
128	20231006	101005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	1002005	501	12.82	2005	2005	2000	2595	1400	1999	2000.01	0.00	0	0	2001	1999	1998	1996	1995	1999	1996	10	596	100	1470	5	1	9730000	195	-285.71	1.55	12	0.01	-7.00	1288.00	2075	20230608	-3.61	1980	20230315	1.01	2075	-3.61	20230608	1980	1.01	20230315	2075	-3.61	20230608	1980	1.01	20230315	0.00	N	449020	100	9 억		0	N	N	0	N	00	N
129	20231006	090957	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	0.00	0	0	2001	1999	1998	1996	1995	1999	1996	10	596	100	1470	1	1	9730000	195	-285.57	1.55	12	0.00	-7.00	1288.00	2075	20230608	-3.66	1980	20230315	0.96	2075	-3.66	20230608	1980	0.96	20230315	2075	-3.66	20230608	1980	0.96	20230315	0.00	N	449020	100	9 억		0	N	N	0	N	00	N