KissMeData/455310/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	161324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	7	2	0.35	13696514	6871	32.73	1989	1997	1986	2580	1391	1986	1993.38	0.20	0	-4	2003	1994	1990	1981	1977	1992	1979	5	594	100	1390	1	1	5060000	101	0.00	0.00	12	0.14	0.00	0.00	2955	20230907	-32.55	1968	20230925	1.27	2955	-32.55	20230907	1968	1.27	20230925	2955	-32.55	20230907	1968	1.27	20230925	0.00	N	455310	100	5 억		9873	N	N	0	N	00	N
3	20231031	151337	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	10	2	0.50	13343522	6694	31.89	1989	1997	1986	2580	1391	1986	1993.36	0.20	0	-4	2003	1994	1990	1981	1977	1992	1979	5	594	100	1390	1	1	5060000	101	0.00	0.00	12	0.13	0.00	0.00	2955	20230907	-32.45	1968	20230925	1.42	2955	-32.45	20230907	1968	1.42	20230925	2955	-32.45	20230907	1968	1.42	20230925	0.00	N	455310	100	5 억		9873	N	N	0	N	00	N
4	20231031	141346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	9	2	0.45	11762832	5902	28.11	1989	1997	1986	2580	1391	1986	1993.02	0.20	0	-4	2003	1994	1990	1981	1977	1992	1979	5	594	100	1390	1	1	5060000	101	0.00	0.00	12	0.12	0.00	0.00	2955	20230907	-32.49	1968	20230925	1.37	2955	-32.49	20230907	1968	1.37	20230925	2955	-32.49	20230907	1968	1.37	20230925	0.00	N	455310	100	5 억		9873	N	N	0	N	00	N
5	20231031	131335	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	6	2	0.30	10217805	5127	24.42	1989	1997	1986	2580	1391	1986	1992.94	0.20	0	-4	2003	1994	1990	1981	1977	1992	1979	5	594	100	1390	1	1	5060000	101	0.00	0.00	12	0.10	0.00	0.00	2955	20230907	-32.59	1968	20230925	1.22	2955	-32.59	20230907	1968	1.22	20230925	2955	-32.59	20230907	1968	1.22	20230925	0.00	N	455310	100	5 억		9873	N	N	0	N	00	N
6	20231031	121338	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	7	2	0.35	7911320	3969	18.91	1989	1997	1986	2580	1391	1986	1993.28	0.20	0	-4	2003	1994	1990	1981	1977	1992	1979	5	594	100	1390	1	1	5060000	101	0.00	0.00	12	0.08	0.00	0.00	2955	20230907	-32.55	1968	20230925	1.27	2955	-32.55	20230907	1968	1.27	20230925	2955	-32.55	20230907	1968	1.27	20230925	0.00	N	455310	100	5 억		9873	N	N	0	N	00	N
7	20231031	111409	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	8	2	0.40	6403890	3213	15.30	1989	1997	1986	2580	1391	1986	1993.12	0.20	0	-4	2003	1994	1990	1981	1977	1992	1979	5	594	100	1390	1	1	5060000	101	0.00	0.00	12	0.06	0.00	0.00	2955	20230907	-32.52	1968	20230925	1.32	2955	-32.52	20230907	1968	1.32	20230925	2955	-32.52	20230907	1968	1.32	20230925	0.00	N	455310	100	5 억		9873	N	N	0	N	00	N
8	20231031	101345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	9	2	0.45	4989462	2504	11.93	1989	1997	1986	2580	1391	1986	1992.60	0.20	0	-4	2003	1994	1990	1981	1977	1992	1979	5	594	100	1390	1	1	5060000	101	0.00	0.00	12	0.05	0.00	0.00	2955	20230907	-32.49	1968	20230925	1.37	2955	-32.49	20230907	1968	1.37	20230925	2955	-32.49	20230907	1968	1.37	20230925	0.00	N	455310	100	5 억		9873	N	N	0	N	00	N
9	20231031	091348	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	10	2	0.50	2341107	1177	5.61	1989	1997	1986	2580	1391	1986	1989.05	0.20	0	-4	2003	1994	1990	1981	1977	1992	1979	5	594	100	1390	1	1	5060000	101	0.00	0.00	12	0.02	0.00	0.00	2955	20230907	-32.45	1968	20230925	1.42	2955	-32.45	20230907	1968	1.42	20230925	2955	-32.45	20230907	1968	1.42	20230925	0.00	N	455310	100	5 억		9873	N	N	0	N	00	N
10	20231030	161318	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-10	5	-0.50	41865933	20994	214.84	1999	1999	1986	2590	1398	1996	1994.19	0.20	0	-13	2000	1998	1996	1994	1992	1997	1993	5	594	100	1390	1	1	5060000	100	0.00	0.00	12	0.41	0.00	0.00	2955	20230907	-32.79	1968	20230925	0.91	2955	-32.79	20230907	1968	0.91	20230925	2955	-32.79	20230907	1968	0.91	20230925	0.00	N	455310	100	5 억		9886	N	N	0	N	00	N
11	20231030	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	2	2	0.10	34359289	17220	176.22	1999	1999	1990	2590	1398	1996	1995.31	0.20	0	-13	2000	1998	1996	1994	1992	1997	1993	5	594	100	1390	1	1	5060000	101	0.00	0.00	12	0.34	0.00	0.00	2955	20230907	-32.39	1968	20230925	1.52	2955	-32.39	20230907	1968	1.52	20230925	2955	-32.39	20230907	1968	1.52	20230925	0.00	N	455310	100	5 억		9886	N	N	0	N	00	N
12	20231030	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	22106150	11084	113.43	1999	1999	1990	2590	1398	1996	1994.42	0.20	0	-13	2000	1998	1996	1994	1992	1997	1993	5	594	100	1390	1	1	5060000	101	0.00	0.00	12	0.22	0.00	0.00	2955	20230907	-32.45	1968	20230925	1.42	2955	-32.45	20230907	1968	1.42	20230925	2955	-32.45	20230907	1968	1.42	20230925	0.00	N	455310	100	5 억		9886	N	N	0	N	00	N
13	20231030	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-1	5	-0.05	12389218	6212	63.57	1999	1999	1992	2590	1398	1996	1994.40	0.20	0	-13	2000	1998	1996	1994	1992	1997	1993	5	594	100	1390	1	1	5060000	101	0.00	0.00	12	0.12	0.00	0.00	2955	20230907	-32.49	1968	20230925	1.37	2955	-32.49	20230907	1968	1.37	20230925	2955	-32.49	20230907	1968	1.37	20230925	0.00	N	455310	100	5 억		9886	N	N	0	N	00	N
14	20231030	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	1	2	0.05	10180604	5105	52.24	1999	1999	1992	2590	1398	1996	1994.24	0.20	0	-13	2000	1998	1996	1994	1992	1997	1993	5	594	100	1390	1	1	5060000	101	0.00	0.00	12	0.10	0.00	0.00	2955	20230907	-32.42	1968	20230925	1.47	2955	-32.42	20230907	1968	1.47	20230925	2955	-32.42	20230907	1968	1.47	20230925	0.00	N	455310	100	5 억		9886	N	N	0	N	00	N
15	20231030	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-3	5	-0.15	5586531	2801	28.66	1999	1999	1993	2590	1398	1996	1994.48	0.20	0	-13	2000	1998	1996	1994	1992	1997	1993	5	594	100	1390	1	1	5060000	101	0.00	0.00	12	0.06	0.00	0.00	2955	20230907	-32.55	1968	20230925	1.27	2955	-32.55	20230907	1968	1.27	20230925	2955	-32.55	20230907	1968	1.27	20230925	0.00	N	455310	100	5 억		9886	N	N	0	N	00	N
16	20231030	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	2	2	0.10	560438	281	2.88	1999	1999	1994	2590	1398	1996	1994.44	0.20	0	-13	2000	1998	1996	1994	1992	1997	1993	5	594	100	1390	1	1	5060000	101	0.00	0.00	12	0.01	0.00	0.00	2955	20230907	-32.39	1968	20230925	1.52	2955	-32.39	20230907	1968	1.52	20230925	2955	-32.39	20230907	1968	1.52	20230925	0.00	N	455310	100	5 억		9886	N	N	0	N	00	N
17	20231030	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	3	2	0.15	1999	1	0.01	1999	1999	1999	2590	1398	1996	1999.00	0.20	0	0	2000	1998	1996	1994	1992	1997	1993	5	594	100	1390	1	1	5060000	101	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-32.35	1968	20230925	1.58	2955	-32.35	20230907	1968	1.58	20230925	2955	-32.35	20230907	1968	1.58	20230925	0.00	N	455310	100	5 억		9886	N	N	0	N	00	N
18	20231027	161132	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-3	5	-0.15	19087348	9572	27.25	1997	1998	1994	2595	1400	1999	1994.08	0.20	0	-6	2004	2001	1996	1993	1988	2003	1995	5	596	100	1390	1	1	5060000	101	0.00	0.00	12	0.19	0.00	0.00	2955	20230907	-32.45	1968	20230925	1.42	2955	-32.45	20230907	1968	1.42	20230925	2955	-32.45	20230907	1968	1.42	20230925	0.00	N	455310	100	5 억		9892	N	N	0	N	00	N
19	20231027	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-3	5	-0.15	19037448	9547	27.18	1997	1998	1994	2595	1400	1999	1994.08	0.20	0	-6	2004	2001	1996	1993	1988	2003	1995	5	596	100	1390	1	1	5060000	101	0.00	0.00	12	0.19	0.00	0.00	2955	20230907	-32.45	1968	20230925	1.42	2955	-32.45	20230907	1968	1.42	20230925	2955	-32.45	20230907	1968	1.42	20230925	0.00	N	455310	100	5 억		9892	N	N	0	N	00	N
20	20231027	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-3	5	-0.15	17174991	8613	24.52	1997	1998	1994	2595	1400	1999	1994.08	0.20	0	0	2004	2001	1996	1993	1988	2003	1995	5	596	100	1390	1	1	5060000	101	0.00	0.00	12	0.17	0.00	0.00	2955	20230907	-32.45	1968	20230925	1.42	2955	-32.45	20230907	1968	1.42	20230925	2955	-32.45	20230907	1968	1.42	20230925	0.00	N	455310	100	5 억		9892	N	N	0	N	00	N
21	20231027	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-3	5	-0.15	13683427	6862	19.53	1997	1998	1994	2595	1400	1999	1994.09	0.20	0	0	2004	2001	1996	1993	1988	2003	1995	5	596	100	1390	1	1	5060000	101	0.00	0.00	12	0.14	0.00	0.00	2955	20230907	-32.45	1968	20230925	1.42	2955	-32.45	20230907	1968	1.42	20230925	2955	-32.45	20230907	1968	1.42	20230925	0.00	N	455310	100	5 억		9892	N	N	0	N	00	N
22	20231027	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-5	5	-0.25	11296561	5665	16.13	1997	1998	1994	2595	1400	1999	1994.10	0.20	0	0	2004	2001	1996	1993	1988	2003	1995	5	596	100	1390	1	1	5060000	101	0.00	0.00	12	0.11	0.00	0.00	2955	20230907	-32.52	1968	20230925	1.32	2955	-32.52	20230907	1968	1.32	20230925	2955	-32.52	20230907	1968	1.32	20230925	0.00	N	455310	100	5 억		9892	N	N	0	N	00	N
23	20231027	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-5	5	-0.25	423226	212	0.60	1997	1998	1994	2595	1400	1999	1996.35	0.20	0	0	2004	2001	1996	1993	1988	2003	1995	5	596	100	1390	1	1	5060000	101	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-32.52	1968	20230925	1.32	2955	-32.52	20230907	1968	1.32	20230925	2955	-32.52	20230907	1968	1.32	20230925	0.00	N	455310	100	5 억		9892	N	N	0	N	00	N
24	20231027	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	0	0	0.00	0	0	0	2595	1400	1999	0.00	0.20	0	0	2004	2001	1996	1993	1988	2003	1995	5	596	100	1390	1	1	5060000	101	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-32.35	1968	20230925	1.58	2955	-32.35	20230907	1968	1.58	20230925	2955	-32.35	20230907	1968	1.58	20230925	0.00	N	455310	100	5 억		9892	N	N	0	N	00	N
25	20231027	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	0	0	0.00	0	0	0	2595	1400	1999	0.00	0.20	0	0	2004	2001	1996	1993	1988	2003	1995	5	596	100	1390	1	1	5060000	101	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-32.35	1968	20230925	1.58	2955	-32.35	20230907	1968	1.58	20230925	2955	-32.35	20230907	1968	1.58	20230925	0.00	N	455310	100	5 억		9892	N	N	0	N	00	N
26	20231026	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	70121342	35130	445.08	1996	1999	1991	2595	1400	1999	1996.05	0.27	0	-3781	2004	2001	1996	1993	1988	2003	1995	5	596	100	1390	1	1	5060000	101	0.00	0.00	12	0.69	0.00	0.00	2955	20230907	-32.35	1968	20230925	1.58	2955	-32.35	20230907	1968	1.58	20230925	2955	-32.35	20230907	1968	1.58	20230925	0.00	N	455310	100	5 억		13673	N	N	0	N	00	N
27	20231026	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	66814996	33476	424.12	1996	1999	1991	2595	1400	1999	1995.91	0.27	0	-3781	2004	2001	1996	1993	1988	2003	1995	5	596	100	1390	1	1	5060000	101	0.00	0.00	12	0.66	0.00	0.00	2955	20230907	-32.35	1968	20230925	1.58	2955	-32.35	20230907	1968	1.58	20230925	2955	-32.35	20230907	1968	1.58	20230925	0.00	N	455310	100	5 억		13673	N	N	0	N	00	N
28	20231026	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-2	5	-0.10	33559979	16828	213.20	1996	1999	1991	2595	1400	1999	1994.29	0.27	0	-3781	2004	2001	1996	1993	1988	2003	1995	5	596	100	1390	1	1	5060000	101	0.00	0.00	12	0.33	0.00	0.00	2955	20230907	-32.42	1968	20230925	1.47	2955	-32.42	20230907	1968	1.47	20230925	2955	-32.42	20230907	1968	1.47	20230925	0.00	N	455310	100	5 억		13673	N	N	0	N	00	N
29	20231026	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-1	5	-0.05	21850408	10959	138.84	1996	1999	1991	2595	1400	1999	1993.83	0.27	0	-3781	2004	2001	1996	1993	1988	2003	1995	5	596	100	1390	1	1	5060000	101	0.00	0.00	12	0.22	0.00	0.00	2955	20230907	-32.39	1968	20230925	1.52	2955	-32.39	20230907	1968	1.52	20230925	2955	-32.39	20230907	1968	1.52	20230925	0.00	N	455310	100	5 억		13673	N	N	0	N	00	N
30	20231026	121210	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-1	5	-0.05	20631753	10349	131.12	1996	1999	1991	2595	1400	1999	1993.60	0.27	0	-3781	2004	2001	1996	1993	1988	2003	1995	5	596	100	1390	1	1	5060000	101	0.00	0.00	12	0.20	0.00	0.00	2955	20230907	-32.39	1968	20230925	1.52	2955	-32.39	20230907	1968	1.52	20230925	2955	-32.39	20230907	1968	1.52	20230925	0.00	N	455310	100	5 억		13673	N	N	0	N	00	N
31	20231026	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-1	5	-0.05	19353195	9709	123.01	1996	1999	1991	2595	1400	1999	1993.33	0.27	0	-3781	2004	2001	1996	1993	1988	2003	1995	5	596	100	1390	1	1	5060000	101	0.00	0.00	12	0.19	0.00	0.00	2955	20230907	-32.39	1968	20230925	1.52	2955	-32.39	20230907	1968	1.52	20230925	2955	-32.39	20230907	1968	1.52	20230925	0.00	N	455310	100	5 억		13673	N	N	0	N	00	N
32	20231026	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-1	5	-0.05	18186666	9125	115.61	1996	1999	1991	2595	1400	1999	1993.06	0.27	0	-3781	2004	2001	1996	1993	1988	2003	1995	5	596	100	1390	1	1	5060000	101	0.00	0.00	12	0.18	0.00	0.00	2955	20230907	-32.39	1968	20230925	1.52	2955	-32.39	20230907	1968	1.52	20230925	2955	-32.39	20230907	1968	1.52	20230925	0.00	N	455310	100	5 억		13673	N	N	0	N	00	N
33	20231026	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-4	5	-0.20	8177086	4104	52.00	1996	1996	1991	2595	1400	1999	1992.47	0.27	0	-3782	2004	2001	1996	1993	1988	2003	1995	5	596	100	1390	1	1	5060000	101	0.00	0.00	12	0.08	0.00	0.00	2955	20230907	-32.49	1968	20230925	1.37	2955	-32.49	20230907	1968	1.37	20230925	2955	-32.49	20230907	1968	1.37	20230925	0.00	N	455310	100	5 억		13673	N	N	0	N	00	N
34	20231025	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	3	2	0.15	15762938	7893	167.37	1999	1999	1991	2590	1398	1996	1997.08	0.27	0	100	2002	1998	1995	1991	1988	1997	1990	5	594	100	1390	1	1	5060000	101	0.00	0.00	12	0.16	0.00	0.00	2955	20230907	-32.35	1968	20230925	1.58	2955	-32.35	20230907	1968	1.58	20230925	2955	-32.35	20230907	1968	1.58	20230925	0.00	N	455310	100	5 억		13673	N	N	0	N	00	N
35	20231025	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	3	2	0.15	15712978	7868	166.84	1999	1999	1991	2590	1398	1996	1997.07	0.27	0	100	2002	1998	1995	1991	1988	1997	1990	5	594	100	1390	1	1	5060000	101	0.00	0.00	12	0.16	0.00	0.00	2955	20230907	-32.35	1968	20230925	1.58	2955	-32.35	20230907	1968	1.58	20230925	2955	-32.35	20230907	1968	1.58	20230925	0.00	N	455310	100	5 억		13673	N	N	0	N	00	N
36	20231025	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	3	2	0.15	14693988	7358	156.02	1999	1999	1991	2590	1398	1996	1997.01	0.27	0	100	2002	1998	1995	1991	1988	1997	1990	5	594	100	1390	1	1	5060000	101	0.00	0.00	12	0.15	0.00	0.00	2955	20230907	-32.35	1968	20230925	1.58	2955	-32.35	20230907	1968	1.58	20230925	2955	-32.35	20230907	1968	1.58	20230925	0.00	N	455310	100	5 억		13673	N	N	0	N	00	N
37	20231025	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	3	2	0.15	14130530	7076	150.04	1999	1999	1991	2590	1398	1996	1996.97	0.27	0	100	2002	1998	1995	1991	1988	1997	1990	5	594	100	1390	1	1	5060000	101	0.00	0.00	12	0.14	0.00	0.00	2955	20230907	-32.35	1968	20230925	1.58	2955	-32.35	20230907	1968	1.58	20230925	2955	-32.35	20230907	1968	1.58	20230925	0.00	N	455310	100	5 억		13673	N	N	0	N	00	N
38	20231025	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	3	2	0.15	11151472	5585	118.43	1999	1999	1991	2590	1398	1996	1996.68	0.27	0	100	2002	1998	1995	1991	1988	1997	1990	5	594	100	1390	1	1	5060000	101	0.00	0.00	12	0.11	0.00	0.00	2955	20230907	-32.35	1968	20230925	1.58	2955	-32.35	20230907	1968	1.58	20230925	2955	-32.35	20230907	1968	1.58	20230925	0.00	N	455310	100	5 억		13673	N	N	0	N	00	N
39	20231025	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	3	2	0.15	4340270	2176	46.14	1999	1999	1991	2590	1398	1996	1994.61	0.27	0	100	2002	1998	1995	1991	1988	1997	1990	5	594	100	1390	1	1	5060000	101	0.00	0.00	12	0.04	0.00	0.00	2955	20230907	-32.35	1968	20230925	1.58	2955	-32.35	20230907	1968	1.58	20230925	2955	-32.35	20230907	1968	1.58	20230925	0.00	N	455310	100	5 억		13673	N	N	0	N	00	N
40	20231025	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	1	2	0.05	2279386	1144	24.26	1999	1999	1991	2590	1398	1996	1992.47	0.27	0	100	2002	1998	1995	1991	1988	1997	1990	5	594	100	1390	1	1	5060000	101	0.00	0.00	12	0.02	0.00	0.00	2955	20230907	-32.42	1968	20230925	1.47	2955	-32.42	20230907	1968	1.47	20230925	2955	-32.42	20230907	1968	1.47	20230925	0.00	N	455310	100	5 억		13673	N	N	0	N	00	N
41	20231025	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	3	2	0.15	1999	1	0.02	1999	1999	1999	2590	1398	1996	1999.00	0.27	0	0	2002	1998	1995	1991	1988	1997	1990	5	594	100	1390	1	1	5060000	101	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-32.35	1968	20230925	1.58	2955	-32.35	20230907	1968	1.58	20230925	2955	-32.35	20230907	1968	1.58	20230925	0.00	N	455310	100	5 억		13673	N	N	0	N	00	N
42	20231024	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-2	5	-0.10	9411003	4716	26.33	1999	1999	1992	2595	1399	1998	1995.55	0.28	0	-559	2003	2000	1996	1993	1989	2002	1995	5	597	100	1390	1	1	5060000	101	0.00	0.00	12	0.09	0.00	0.00	2955	20230907	-32.45	1968	20230925	1.42	2955	-32.45	20230907	1968	1.42	20230925	2955	-32.45	20230907	1968	1.42	20230925	0.00	N	455310	100	5 억		14232	N	N	0	N	00	N
43	20231024	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	9231363	4626	25.83	1999	1999	1992	2595	1399	1998	1995.54	0.28	0	-559	2003	2000	1996	1993	1989	2002	1995	5	597	100	1390	1	1	5060000	101	0.00	0.00	12	0.09	0.00	0.00	2955	20230907	-32.35	1968	20230925	1.58	2955	-32.35	20230907	1968	1.58	20230925	2955	-32.35	20230907	1968	1.58	20230925	0.00	N	455310	100	5 억		14232	N	N	0	N	00	N
44	20231024	141149	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	7548702	3783	21.12	1999	1999	1992	2595	1399	1998	1995.43	0.28	0	-559	2003	2000	1996	1993	1989	2002	1995	5	597	100	1390	1	1	5060000	101	0.00	0.00	12	0.07	0.00	0.00	2955	20230907	-32.35	1968	20230925	1.58	2955	-32.35	20230907	1968	1.58	20230925	2955	-32.35	20230907	1968	1.58	20230925	0.00	N	455310	100	5 억		14232	N	N	0	N	00	N
45	20231024	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	6549202	3283	18.33	1999	1999	1992	2595	1399	1998	1994.88	0.28	0	-559	2003	2000	1996	1993	1989	2002	1995	5	597	100	1390	1	1	5060000	101	0.00	0.00	12	0.06	0.00	0.00	2955	20230907	-32.35	1968	20230925	1.58	2955	-32.35	20230907	1968	1.58	20230925	2955	-32.35	20230907	1968	1.58	20230925	0.00	N	455310	100	5 억		14232	N	N	0	N	00	N
46	20231024	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	4550979	2283	12.75	1999	1999	1992	2595	1399	1998	1993.42	0.28	0	-559	2003	2000	1996	1993	1989	2002	1995	5	597	100	1390	1	1	5060000	101	0.00	0.00	12	0.05	0.00	0.00	2955	20230907	-32.39	1968	20230925	1.52	2955	-32.39	20230907	1968	1.52	20230925	2955	-32.39	20230907	1968	1.52	20230925	0.00	N	455310	100	5 억		14232	N	N	0	N	00	N
47	20231024	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	4505033	2260	12.62	1999	1999	1992	2595	1399	1998	1993.38	0.28	0	-559	2003	2000	1996	1993	1989	2002	1995	5	597	100	1390	1	1	5060000	101	0.00	0.00	12	0.04	0.00	0.00	2955	20230907	-32.39	1968	20230925	1.52	2955	-32.39	20230907	1968	1.52	20230925	2955	-32.39	20230907	1968	1.52	20230925	0.00	N	455310	100	5 억		14232	N	N	0	N	00	N
48	20231024	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	2188969	1098	6.13	1999	1999	1992	2595	1399	1998	1993.60	0.28	0	0	2003	2000	1996	1993	1989	2002	1995	5	597	100	1390	1	1	5060000	101	0.00	0.00	12	0.02	0.00	0.00	2955	20230907	-32.39	1968	20230925	1.52	2955	-32.39	20230907	1968	1.52	20230925	2955	-32.39	20230907	1968	1.52	20230925	0.00	N	455310	100	5 억		14232	N	N	0	N	00	N
49	20231024	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	1847658	927	5.18	1999	1999	1992	2595	1399	1998	1993.16	0.28	0	0	2003	2000	1996	1993	1989	2002	1995	5	597	100	1390	1	1	5060000	101	0.00	0.00	12	0.02	0.00	0.00	2955	20230907	-32.35	1968	20230925	1.58	2955	-32.35	20230907	1968	1.58	20230925	2955	-32.35	20230907	1968	1.58	20230925	0.00	N	455310	100	5 억		14232	N	N	0	N	00	N
50	20231023	161140	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1998	-2	5	-0.10	35757901	17911	32.48	1992	1999	1992	2600	1400	2000	1996.42	0.34	0	-2820	2004	2002	1998	1996	1992	2003	1997	5	600	100	1400	1	1	5060000	101	0.00	0.00	12	0.35	0.00	0.00	2955	20230907	-32.39	1968	20230925	1.52	2955	-32.39	20230907	1968	1.52	20230925	2955	-32.39	20230907	1968	1.52	20230925	0.00	N	455310	100	5 억		17052	N	N	0	N	00	N
51	20231023	151147	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1999	-1	5	-0.05	35564065	17814	32.30	1992	1999	1992	2600	1400	2000	1996.41	0.34	0	-2820	2004	2002	1998	1996	1992	2003	1997	5	600	100	1400	1	1	5060000	101	0.00	0.00	12	0.35	0.00	0.00	2955	20230907	-32.35	1968	20230925	1.58	2955	-32.35	20230907	1968	1.58	20230925	2955	-32.35	20230907	1968	1.58	20230925	0.00	N	455310	100	5 억		17052	N	N	0	N	00	N
52	20231023	141143	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1999	-1	5	-0.05	33369699	16716	30.31	1992	1999	1992	2600	1400	2000	1996.27	0.34	0	-2820	2004	2002	1998	1996	1992	2003	1997	5	600	100	1400	1	1	5060000	101	0.00	0.00	12	0.33	0.00	0.00	2955	20230907	-32.35	1968	20230925	1.58	2955	-32.35	20230907	1968	1.58	20230925	2955	-32.35	20230907	1968	1.58	20230925	0.00	N	455310	100	5 억		17052	N	N	0	N	00	N
53	20231023	131152	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1999	-1	5	-0.05	19123929	9586	17.38	1992	1999	1992	2600	1400	2000	1994.99	0.34	0	-2820	2004	2002	1998	1996	1992	2003	1997	5	600	100	1400	1	1	5060000	101	0.00	0.00	12	0.19	0.00	0.00	2955	20230907	-32.35	1968	20230925	1.58	2955	-32.35	20230907	1968	1.58	20230925	2955	-32.35	20230907	1968	1.58	20230925	0.00	N	455310	100	5 억		17052	N	N	0	N	00	N
54	20231023	121139	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1999	-1	5	-0.05	10528740	5283	9.58	1992	1999	1992	2600	1400	2000	1992.95	0.34	0	-2820	2004	2002	1998	1996	1992	2003	1997	5	600	100	1400	1	1	5060000	101	0.00	0.00	12	0.10	0.00	0.00	2955	20230907	-32.35	1968	20230925	1.58	2955	-32.35	20230907	1968	1.58	20230925	2955	-32.35	20230907	1968	1.58	20230925	0.00	N	455310	100	5 억		17052	N	N	0	N	00	N
55	20231023	111138	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1999	-1	5	-0.05	10085384	5061	9.18	1992	1999	1992	2600	1400	2000	1992.77	0.34	0	-2820	2004	2002	1998	1996	1992	2003	1997	5	600	100	1400	1	1	5060000	101	0.00	0.00	12	0.10	0.00	0.00	2955	20230907	-32.35	1968	20230925	1.58	2955	-32.35	20230907	1968	1.58	20230925	2955	-32.35	20230907	1968	1.58	20230925	0.00	N	455310	100	5 억		17052	N	N	0	N	00	N
56	20231023	101130	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1999	-1	5	-0.05	8693375	4364	7.91	1992	1999	1992	2600	1400	2000	1992.07	0.34	0	-2820	2004	2002	1998	1996	1992	2003	1997	5	600	100	1400	1	1	5060000	101	0.00	0.00	12	0.09	0.00	0.00	2955	20230907	-32.35	1968	20230925	1.58	2955	-32.35	20230907	1968	1.58	20230925	2955	-32.35	20230907	1968	1.58	20230925	0.00	N	455310	100	5 억		17052	N	N	0	N	00	N
57	20231023	091152	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1999	-1	5	-0.05	1257022	631	1.14	1992	1999	1992	2600	1400	2000	1992.11	0.34	0	-553	2004	2002	1998	1996	1992	2003	1997	5	600	100	1400	1	1	5060000	101	0.00	0.00	12	0.01	0.00	0.00	2955	20230907	-32.35	1968	20230925	1.58	2955	-32.35	20230907	1968	1.58	20230925	2955	-32.35	20230907	1968	1.58	20230925	0.00	N	455310	100	5 억		17052	N	N	0	N	00	N
58	20231020	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	4	2	0.20	110245415	55153	377.71	1996	2000	1994	2590	1398	1996	1998.90	0.37	0	-1678	2004	2000	1996	1992	1988	2002	1994	5	594	100	1390	5	1	5060000	101	0.00	0.00	12	1.09	0.00	0.00	2955	20230907	-32.32	1968	20230925	1.63	2955	-32.32	20230907	1968	1.63	20230925	2955	-32.32	20230907	1968	1.63	20230925	0.00	N	455310	100	5 억		18730	N	N	0	N	00	N
59	20231020	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	4	2	0.20	105977918	53017	363.08	1996	2000	1994	2590	1398	1996	1998.94	0.37	0	-1678	2004	2000	1996	1992	1988	2002	1994	5	594	100	1390	5	1	5060000	101	0.00	0.00	12	1.05	0.00	0.00	2955	20230907	-32.32	1968	20230925	1.63	2955	-32.32	20230907	1968	1.63	20230925	2955	-32.32	20230907	1968	1.63	20230925	0.00	N	455310	100	5 억		18730	N	N	0	N	00	N
60	20231020	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	4	2	0.20	102415650	51235	350.88	1996	2000	1994	2590	1398	1996	1998.94	0.37	0	-647	2004	2000	1996	1992	1988	2002	1994	5	594	100	1390	5	1	5060000	101	0.00	0.00	12	1.01	0.00	0.00	2955	20230907	-32.32	1968	20230925	1.63	2955	-32.32	20230907	1968	1.63	20230925	2955	-32.32	20230907	1968	1.63	20230925	0.00	N	455310	100	5 억		18730	N	N	0	N	00	N
61	20231020	131114	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	3	2	0.15	63598581	31817	217.89	1996	2000	1994	2590	1398	1996	1998.89	0.37	0	-647	2004	2000	1996	1992	1988	2002	1994	5	594	100	1390	1	1	5060000	101	0.00	0.00	12	0.63	0.00	0.00	2955	20230907	-32.35	1968	20230925	1.58	2955	-32.35	20230907	1968	1.58	20230925	2955	-32.35	20230907	1968	1.58	20230925	0.00	N	455310	100	5 억		18730	N	N	0	N	00	N
62	20231020	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	3	2	0.15	31966311	15993	109.53	1996	2000	1994	2590	1398	1996	1998.77	0.37	0	-647	2004	2000	1996	1992	1988	2002	1994	5	594	100	1390	1	1	5060000	101	0.00	0.00	12	0.32	0.00	0.00	2955	20230907	-32.35	1968	20230925	1.58	2955	-32.35	20230907	1968	1.58	20230925	2955	-32.35	20230907	1968	1.58	20230925	0.00	N	455310	100	5 억		18730	N	N	0	N	00	N
63	20231020	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	3	2	0.15	25603494	12810	87.73	1996	2000	1994	2590	1398	1996	1998.71	0.37	0	-647	2004	2000	1996	1992	1988	2002	1994	5	594	100	1390	1	1	5060000	101	0.00	0.00	12	0.25	0.00	0.00	2955	20230907	-32.35	1968	20230925	1.58	2955	-32.35	20230907	1968	1.58	20230925	2955	-32.35	20230907	1968	1.58	20230925	0.00	N	455310	100	5 억		18730	N	N	0	N	00	N
64	20231020	101128	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	3	2	0.15	12392625	6202	42.47	1996	2000	1994	2590	1398	1996	1998.17	0.37	0	-647	2004	2000	1996	1992	1988	2002	1994	5	594	100	1390	1	1	5060000	101	0.00	0.00	12	0.12	0.00	0.00	2955	20230907	-32.35	1968	20230925	1.58	2955	-32.35	20230907	1968	1.58	20230925	2955	-32.35	20230907	1968	1.58	20230925	0.00	N	455310	100	5 억		18730	N	N	0	N	00	N
65	20231020	091124	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	7984	4	0.03	1996	1996	1996	2590	1398	1996	1996.00	0.37	0	0	2004	2000	1996	1992	1988	2002	1994	5	594	100	1390	1	1	5060000	101	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-32.45	1968	20230925	1.42	2955	-32.45	20230907	1968	1.42	20230925	2955	-32.45	20230907	1968	1.42	20230925	0.00	N	455310	100	5 억		18730	N	N	0	N	00	N
66	20231019	161125	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	1	2	0.05	29170886	14600	174.68	1992	2000	1992	2590	1397	1995	1998.01	0.39	0	-680	2002	1998	1996	1992	1990	1997	1991	5	595	100	1390	1	1	5060000	101	0.00	0.00	12	0.29	0.00	0.00	2955	20230907	-32.45	1968	20230925	1.42	2955	-32.45	20230907	1968	1.42	20230925	2955	-32.45	20230907	1968	1.42	20230925	0.00	N	455310	100	5 억		19510	N	N	0	N	00	N
67	20231019	151111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	5	2	0.25	29138950	14584	174.49	1992	2000	1992	2590	1397	1995	1998.01	0.39	0	-680	2002	1998	1996	1992	1990	1997	1991	5	595	100	1390	5	1	5060000	101	0.00	0.00	12	0.29	0.00	0.00	2955	20230907	-32.32	1968	20230925	1.63	2955	-32.32	20230907	1968	1.63	20230925	2955	-32.32	20230907	1968	1.63	20230925	0.00	N	455310	100	5 억		19510	N	N	0	N	00	N
68	20231019	141127	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	4	2	0.20	20489186	10256	122.71	1992	2000	1992	2590	1397	1995	1997.78	0.39	0	-680	2002	1998	1996	1992	1990	1997	1991	5	595	100	1390	1	1	5060000	101	0.00	0.00	12	0.20	0.00	0.00	2955	20230907	-32.35	1968	20230925	1.58	2955	-32.35	20230907	1968	1.58	20230925	2955	-32.35	20230907	1968	1.58	20230925	0.00	N	455310	100	5 억		19510	N	N	0	N	00	N
69	20231019	131117	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	3	2	0.15	15758055	7889	94.39	1992	2000	1992	2590	1397	1995	1997.47	0.39	0	-680	2002	1998	1996	1992	1990	1997	1991	5	595	100	1390	1	1	5060000	101	0.00	0.00	12	0.16	0.00	0.00	2955	20230907	-32.39	1968	20230925	1.52	2955	-32.39	20230907	1968	1.52	20230925	2955	-32.39	20230907	1968	1.52	20230925	0.00	N	455310	100	5 억		19510	N	N	0	N	00	N
70	20231019	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	4	2	0.20	11434224	5725	68.50	1992	2000	1992	2590	1397	1995	1997.24	0.39	0	-663	2002	1998	1996	1992	1990	1997	1991	5	595	100	1390	1	1	5060000	101	0.00	0.00	12	0.11	0.00	0.00	2955	20230907	-32.35	1968	20230925	1.58	2955	-32.35	20230907	1968	1.58	20230925	2955	-32.35	20230907	1968	1.58	20230925	0.00	N	455310	100	5 억		19510	N	N	0	N	00	N
71	20231019	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	3	2	0.15	5542918	2777	33.23	1992	2000	1992	2590	1397	1995	1996.01	0.39	0	-663	2002	1998	1996	1992	1990	1997	1991	5	595	100	1390	1	1	5060000	101	0.00	0.00	12	0.05	0.00	0.00	2955	20230907	-32.39	1968	20230925	1.52	2955	-32.39	20230907	1968	1.52	20230925	2955	-32.39	20230907	1968	1.52	20230925	0.00	N	455310	100	5 억		19510	N	N	0	N	00	N
72	20231019	101114	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	3	2	0.15	1992604	1000	11.96	1992	2000	1992	2590	1397	1995	1992.60	0.39	0	-663	2002	1998	1996	1992	1990	1997	1991	5	595	100	1390	1	1	5060000	101	0.00	0.00	12	0.02	0.00	0.00	2955	20230907	-32.39	1968	20230925	1.52	2955	-32.39	20230907	1968	1.52	20230925	2955	-32.39	20230907	1968	1.52	20230925	0.00	N	455310	100	5 억		19510	N	N	0	N	00	N
73	20231019	091121	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	4	2	0.20	1870726	939	11.23	1992	2000	1992	2590	1397	1995	1992.25	0.39	0	-663	2002	1998	1996	1992	1990	1997	1991	5	595	100	1390	1	1	5060000	101	0.00	0.00	12	0.02	0.00	0.00	2955	20230907	-32.35	1968	20230925	1.58	2955	-32.35	20230907	1968	1.58	20230925	2955	-32.35	20230907	1968	1.58	20230925	0.00	N	455310	100	5 억		19510	N	N	0	N	00	N
74	20231018	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-3	5	-0.15	16695416	8358	48.54	2000	2000	1994	2595	1399	1998	1997.54	0.39	0	0	2010	2004	1999	1993	1988	2007	1996	5	597	100	1390	1	1	5060000	101	0.00	0.00	12	0.17	0.00	0.00	2955	20230907	-32.49	1968	20230925	1.37	2955	-32.49	20230907	1968	1.37	20230925	2955	-32.49	20230907	1968	1.37	20230925	0.00	N	455310	100	5 억		19510	N	N	0	N	00	N
75	20231018	151117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	12005171	6007	34.88	2000	2000	1994	2595	1399	1998	1998.53	0.39	0	0	2010	2004	1999	1993	1988	2007	1996	5	597	100	1390	5	1	5060000	101	0.00	0.00	12	0.12	0.00	0.00	2955	20230907	-32.32	1968	20230925	1.63	2955	-32.32	20230907	1968	1.63	20230925	2955	-32.32	20230907	1968	1.63	20230925	0.00	N	455310	100	5 억		19510	N	N	0	N	00	N
76	20231018	141101	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	6383879	3194	18.55	2000	2000	1994	2595	1399	1998	1998.71	0.39	0	0	2010	2004	1999	1993	1988	2007	1996	5	597	100	1390	1	1	5060000	101	0.00	0.00	12	0.06	0.00	0.00	2955	20230907	-32.35	1968	20230925	1.58	2955	-32.35	20230907	1968	1.58	20230925	2955	-32.35	20230907	1968	1.58	20230925	0.00	N	455310	100	5 억		19510	N	N	0	N	00	N
77	20231018	131057	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	5384379	2694	15.64	2000	2000	1994	2595	1399	1998	1998.66	0.39	0	0	2010	2004	1999	1993	1988	2007	1996	5	597	100	1390	1	1	5060000	101	0.00	0.00	12	0.05	0.00	0.00	2955	20230907	-32.35	1968	20230925	1.58	2955	-32.35	20230907	1968	1.58	20230925	2955	-32.35	20230907	1968	1.58	20230925	0.00	N	455310	100	5 억		19510	N	N	0	N	00	N
78	20231018	121118	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	1411045	706	4.10	2000	2000	1994	2595	1399	1998	1998.65	0.39	0	0	2010	2004	1999	1993	1988	2007	1996	5	597	100	1390	1	1	5060000	101	0.00	0.00	12	0.01	0.00	0.00	2955	20230907	-32.35	1968	20230925	1.58	2955	-32.35	20230907	1968	1.58	20230925	2955	-32.35	20230907	1968	1.58	20230925	0.00	N	455310	100	5 억		19510	N	N	0	N	00	N
79	20231018	111108	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	405551	203	1.18	2000	2000	1994	2595	1399	1998	1997.79	0.39	0	0	2010	2004	1999	1993	1988	2007	1996	5	597	100	1390	1	1	5060000	101	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-32.35	1968	20230925	1.58	2955	-32.35	20230907	1968	1.58	20230925	2955	-32.35	20230907	1968	1.58	20230925	0.00	N	455310	100	5 억		19510	N	N	0	N	00	N
80	20231018	101122	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	405551	203	1.18	2000	2000	1994	2595	1399	1998	1997.79	0.39	0	0	2010	2004	1999	1993	1988	2007	1996	5	597	100	1390	1	1	5060000	101	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-32.35	1968	20230925	1.58	2955	-32.35	20230907	1968	1.58	20230925	2955	-32.35	20230907	1968	1.58	20230925	0.00	N	455310	100	5 억		19510	N	N	0	N	00	N
81	20231018	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	22000	11	0.06	2000	2000	2000	2595	1399	1998	2000.00	0.39	0	0	2010	2004	1999	1993	1988	2007	1996	5	597	100	1390	5	1	5060000	101	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-32.32	1968	20230925	1.63	2955	-32.32	20230907	1968	1.63	20230925	2955	-32.32	20230907	1968	1.63	20230925	0.00	N	455310	100	5 억		19510	N	N	0	N	00	N
82	20231017	161106	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	3	2	0.15	34421929	17220	43.23	1995	2005	1994	2590	1397	1995	1998.95	0.42	0	-1724	2004	1999	1995	1990	1986	1997	1988	5	595	100	1390	1	1	5060000	101	0.00	0.00	12	0.34	0.00	0.00	2955	20230907	-32.39	1968	20230925	1.52	2955	-32.39	20230907	1968	1.52	20230925	2955	-32.39	20230907	1968	1.52	20230925	0.00	N	455310	100	5 억		21234	N	N	0	N	00	N
83	20231017	151115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	10	2	0.50	34381969	17200	43.18	1995	2005	1994	2590	1397	1995	1998.95	0.42	0	-1724	2004	1999	1995	1990	1986	1997	1988	5	595	100	1390	5	1	5060000	101	0.00	0.00	12	0.34	0.00	0.00	2955	20230907	-32.15	1968	20230925	1.88	2955	-32.15	20230907	1968	1.88	20230925	2955	-32.15	20230907	1968	1.88	20230925	0.00	N	455310	100	5 억		21234	N	N	0	N	00	N
84	20231017	141115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	10	2	0.50	30792699	15406	38.68	1995	2005	1994	2590	1397	1995	1998.75	0.42	0	-1724	2004	1999	1995	1990	1986	1997	1988	5	595	100	1390	5	1	5060000	101	0.00	0.00	12	0.30	0.00	0.00	2955	20230907	-32.15	1968	20230925	1.88	2955	-32.15	20230907	1968	1.88	20230925	2955	-32.15	20230907	1968	1.88	20230925	0.00	N	455310	100	5 억		21234	N	N	0	N	00	N
85	20231017	131108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	5	2	0.25	21740637	10880	27.32	1995	2000	1994	2590	1397	1995	1998.22	0.42	0	0	2004	1999	1995	1990	1986	1997	1988	5	595	100	1390	5	1	5060000	101	0.00	0.00	12	0.22	0.00	0.00	2955	20230907	-32.32	1968	20230925	1.63	2955	-32.32	20230907	1968	1.63	20230925	2955	-32.32	20230907	1968	1.63	20230925	0.00	N	455310	100	5 억		21234	N	N	0	N	00	N
86	20231017	121112	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	3	2	0.15	9693258	4854	12.19	1995	1999	1994	2590	1397	1995	1996.96	0.42	0	0	2004	1999	1995	1990	1986	1997	1988	5	595	100	1390	1	1	5060000	101	0.00	0.00	12	0.10	0.00	0.00	2955	20230907	-32.39	1968	20230925	1.52	2955	-32.39	20230907	1968	1.52	20230925	2955	-32.39	20230907	1968	1.52	20230925	0.00	N	455310	100	5 억		21234	N	N	0	N	00	N
87	20231017	111101	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	9471480	4743	11.91	1995	1999	1994	2590	1397	1995	1996.94	0.42	0	0	2004	1999	1995	1990	1986	1997	1988	5	595	100	1390	1	1	5060000	101	0.00	0.00	12	0.09	0.00	0.00	2955	20230907	-32.49	1968	20230925	1.37	2955	-32.49	20230907	1968	1.37	20230925	2955	-32.49	20230907	1968	1.37	20230925	0.00	N	455310	100	5 억		21234	N	N	0	N	00	N
88	20231017	101052	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	4	2	0.20	5823078	2915	7.32	1995	1999	1994	2590	1397	1995	1997.63	0.42	0	0	2004	1999	1995	1990	1986	1997	1988	5	595	100	1390	1	1	5060000	101	0.00	0.00	12	0.06	0.00	0.00	2955	20230907	-32.35	1968	20230925	1.58	2955	-32.35	20230907	1968	1.58	20230925	2955	-32.35	20230907	1968	1.58	20230925	0.00	N	455310	100	5 억		21234	N	N	0	N	00	N
89	20231017	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	5985	3	0.01	1995	1995	1995	2590	1397	1995	1995.00	0.42	0	0	2004	1999	1995	1990	1986	1997	1988	5	595	100	1390	1	1	5060000	101	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-32.49	1968	20230925	1.37	2955	-32.49	20230907	1968	1.37	20230925	2955	-32.49	20230907	1968	1.37	20230925	0.00	N	455310	100	5 억		21234	N	N	0	N	00	N
90	20231016	161102	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	79517157	39831	52.72	1998	2000	1991	2590	1397	1995	1996.36	0.46	0	-1746	2017	2005	1993	1981	1969	2007	1983	5	595	100	1390	1	1	5060000	101	0.00	0.00	12	0.79	0.00	0.00	2955	20230907	-32.49	1968	20230925	1.37	2955	-32.49	20230907	1968	1.37	20230925	2955	-32.49	20230907	1968	1.37	20230925	0.00	N	455310	100	5 억		23490	N	N	0	N	00	N
91	20231016	151103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	5	2	0.25	79057327	39601	52.41	1998	2000	1991	2590	1397	1995	1996.35	0.46	0	-1746	2017	2005	1993	1981	1969	2007	1983	5	595	100	1390	5	1	5060000	101	0.00	0.00	12	0.78	0.00	0.00	2955	20230907	-32.32	1968	20230925	1.63	2955	-32.32	20230907	1968	1.63	20230925	2955	-32.32	20230907	1968	1.63	20230925	0.00	N	455310	100	5 억		23490	N	N	0	N	00	N
92	20231016	141105	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	2	2	0.10	48172873	24140	31.95	1998	1998	1991	2590	1397	1995	1995.56	0.46	0	-1763	2017	2005	1993	1981	1969	2007	1983	5	595	100	1390	1	1	5060000	101	0.00	0.00	12	0.48	0.00	0.00	2955	20230907	-32.42	1968	20230925	1.47	2955	-32.42	20230907	1968	1.47	20230925	2955	-32.42	20230907	1968	1.47	20230925	0.00	N	455310	100	5 억		23490	N	N	0	N	00	N
93	20231016	131057	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-1	5	-0.05	28209997	14138	18.71	1998	1998	1991	2590	1397	1995	1995.33	0.46	0	-1763	2017	2005	1993	1981	1969	2007	1983	5	595	100	1390	1	1	5060000	101	0.00	0.00	12	0.28	0.00	0.00	2955	20230907	-32.52	1968	20230925	1.32	2955	-32.52	20230907	1968	1.32	20230925	2955	-32.52	20230907	1968	1.32	20230925	0.00	N	455310	100	5 억		23490	N	N	0	N	00	N
94	20231016	121058	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	1	2	0.05	21626705	10838	14.34	1998	1998	1991	2590	1397	1995	1995.45	0.46	0	-1763	2017	2005	1993	1981	1969	2007	1983	5	595	100	1390	1	1	5060000	101	0.00	0.00	12	0.21	0.00	0.00	2955	20230907	-32.45	1968	20230925	1.42	2955	-32.45	20230907	1968	1.42	20230925	2955	-32.45	20230907	1968	1.42	20230925	0.00	N	455310	100	5 억		23490	N	N	0	N	00	N
95	20231016	111052	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	1	2	0.05	18363246	9203	12.18	1998	1998	1991	2590	1397	1995	1995.35	0.46	0	-1763	2017	2005	1993	1981	1969	2007	1983	5	595	100	1390	1	1	5060000	101	0.00	0.00	12	0.18	0.00	0.00	2955	20230907	-32.45	1968	20230925	1.42	2955	-32.45	20230907	1968	1.42	20230925	2955	-32.45	20230907	1968	1.42	20230925	0.00	N	455310	100	5 억		23490	N	N	0	N	00	N
96	20231016	101044	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-1	5	-0.05	16932050	8485	11.23	1998	1998	1991	2590	1397	1995	1995.53	0.46	0	-1763	2017	2005	1993	1981	1969	2007	1983	5	595	100	1390	1	1	5060000	101	0.00	0.00	12	0.17	0.00	0.00	2955	20230907	-32.52	1968	20230925	1.32	2955	-32.52	20230907	1968	1.32	20230925	2955	-32.52	20230907	1968	1.32	20230925	0.00	N	455310	100	5 억		23490	N	N	0	N	00	N
97	20231016	091047	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	3	2	0.15	7364628	3686	4.88	1998	1998	1998	2590	1397	1995	1998.00	0.46	0	0	2017	2005	1993	1981	1969	2007	1983	5	595	100	1390	1	1	5060000	101	0.00	0.00	12	0.07	0.00	0.00	2955	20230907	-32.39	1968	20230925	1.52	2955	-32.39	20230907	1968	1.52	20230925	2955	-32.39	20230907	1968	1.52	20230925	0.00	N	455310	100	5 억		23490	N	N	0	N	00	N
98	20231012	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	8	2	0.40	54567211	27445	152.56	1984	1995	1981	2575	1389	1983	1988.24	0.30	0	98	1989	1985	1983	1979	1977	1988	1982	5	592	100	1380	1	1	5060000	101	0.00	0.00	12	0.54	0.00	0.00	2955	20230907	-32.62	1968	20230925	1.17	2955	-32.62	20230907	1968	1.17	20230925	2955	-32.62	20230907	1968	1.17	20230925	0.00	N	455310	100	5 억		15196	N	N	0	N	00	N
99	20231012	151055	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	8	2	0.40	43490819	21889	121.67	1984	1991	1981	2575	1389	1983	1986.88	0.30	0	98	1989	1985	1983	1979	1977	1988	1982	5	592	100	1380	1	1	5060000	101	0.00	0.00	12	0.43	0.00	0.00	2955	20230907	-32.62	1968	20230925	1.17	2955	-32.62	20230907	1968	1.17	20230925	2955	-32.62	20230907	1968	1.17	20230925	0.00	N	455310	100	5 억		15196	N	N	0	N	00	N
100	20231012	141058	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	6	2	0.30	32712341	16474	91.57	1984	1991	1981	2575	1389	1983	1985.70	0.30	0	98	1989	1985	1983	1979	1977	1988	1982	5	592	100	1380	1	1	5060000	101	0.00	0.00	12	0.33	0.00	0.00	2955	20230907	-32.69	1968	20230925	1.07	2955	-32.69	20230907	1968	1.07	20230925	2955	-32.69	20230907	1968	1.07	20230925	0.00	N	455310	100	5 억		15196	N	N	0	N	00	N
101	20231012	131058	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	7	2	0.35	30312902	15268	84.87	1984	1991	1981	2575	1389	1983	1985.39	0.30	0	-2	1989	1985	1983	1979	1977	1988	1982	5	592	100	1380	1	1	5060000	101	0.00	0.00	12	0.30	0.00	0.00	2955	20230907	-32.66	1968	20230925	1.12	2955	-32.66	20230907	1968	1.12	20230925	2955	-32.66	20230907	1968	1.12	20230925	0.00	N	455310	100	5 억		15196	N	N	0	N	00	N
102	20231012	121109	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	7	2	0.35	27734315	13972	77.67	1984	1991	1981	2575	1389	1983	1984.99	0.30	0	-2	1989	1985	1983	1979	1977	1988	1982	5	592	100	1380	1	1	5060000	101	0.00	0.00	12	0.28	0.00	0.00	2955	20230907	-32.66	1968	20230925	1.12	2955	-32.66	20230907	1968	1.12	20230925	2955	-32.66	20230907	1968	1.12	20230925	0.00	N	455310	100	5 억		15196	N	N	0	N	00	N
103	20231012	111107	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	2	2	0.10	18413990	9287	51.62	1984	1985	1981	2575	1389	1983	1982.77	0.30	0	-2	1989	1985	1983	1979	1977	1988	1982	5	592	100	1380	1	1	5060000	100	0.00	0.00	12	0.18	0.00	0.00	2955	20230907	-32.83	1968	20230925	0.86	2955	-32.83	20230907	1968	0.86	20230925	2955	-32.83	20230907	1968	0.86	20230925	0.00	N	455310	100	5 억		15196	N	N	0	N	00	N
104	20231012	101058	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	-2	5	-0.10	14093660	7109	39.52	1984	1984	1981	2575	1389	1983	1982.51	0.30	0	-2	1989	1985	1983	1979	1977	1988	1982	5	592	100	1380	1	1	5060000	100	0.00	0.00	12	0.14	0.00	0.00	2955	20230907	-32.96	1968	20230925	0.66	2955	-32.96	20230907	1968	0.66	20230925	2955	-32.96	20230907	1968	0.66	20230925	0.00	N	455310	100	5 억		15196	N	N	0	N	00	N
105	20231012	091106	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	-1	5	-0.05	2568404	1295	7.20	1984	1984	1982	2575	1389	1983	1983.32	0.30	0	-2	1989	1985	1983	1979	1977	1988	1982	5	592	100	1380	1	1	5060000	100	0.00	0.00	12	0.03	0.00	0.00	2955	20230907	-32.93	1968	20230925	0.71	2955	-32.93	20230907	1968	0.71	20230925	2955	-32.93	20230907	1968	0.71	20230925	0.00	N	455310	100	5 억		15196	N	N	0	N	00	N
106	20231011	161053	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	-1	5	-0.05	35659414	17990	72.04	1981	1987	1981	2575	1389	1984	1982.18	0.30	0	-57	1998	1991	1986	1979	1974	1990	1978	5	591	100	1380	1	1	5060000	100	0.00	0.00	12	0.36	0.00	0.00	2955	20230907	-32.89	1968	20230925	0.76	2955	-32.89	20230907	1968	0.76	20230925	2955	-32.89	20230907	1968	0.76	20230925	0.00	N	455310	100	5 억		15253	N	N	0	N	00	N
107	20231011	151100	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	3	2	0.15	33577184	16940	67.84	1981	1987	1981	2575	1389	1984	1982.12	0.30	0	-57	1998	1991	1986	1979	1974	1990	1978	5	591	100	1380	1	1	5060000	101	0.00	0.00	12	0.33	0.00	0.00	2955	20230907	-32.76	1968	20230925	0.97	2955	-32.76	20230907	1968	0.97	20230925	2955	-32.76	20230907	1968	0.97	20230925	0.00	N	455310	100	5 억		15253	N	N	0	N	00	N
108	20231011	141102	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	1	2	0.05	26600391	13420	53.74	1981	1987	1981	2575	1389	1984	1982.15	0.30	0	-57	1998	1991	1986	1979	1974	1990	1978	5	591	100	1380	1	1	5060000	100	0.00	0.00	12	0.27	0.00	0.00	2955	20230907	-32.83	1968	20230925	0.86	2955	-32.83	20230907	1968	0.86	20230925	2955	-32.83	20230907	1968	0.86	20230925	0.00	N	455310	100	5 억		15253	N	N	0	N	00	N
109	20231011	131050	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	3	2	0.15	26375992	13307	53.29	1981	1987	1981	2575	1389	1984	1982.11	0.30	0	-57	1998	1991	1986	1979	1974	1990	1978	5	591	100	1380	1	1	5060000	101	0.00	0.00	12	0.26	0.00	0.00	2955	20230907	-32.76	1968	20230925	0.97	2955	-32.76	20230907	1968	0.97	20230925	2955	-32.76	20230907	1968	0.97	20230925	0.00	N	455310	100	5 억		15253	N	N	0	N	00	N
110	20231011	121111	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	-2	5	-0.10	16174697	8159	32.67	1981	1987	1981	2575	1389	1984	1982.44	0.30	0	-57	1998	1991	1986	1979	1974	1990	1978	5	591	100	1380	1	1	5060000	100	0.00	0.00	12	0.16	0.00	0.00	2955	20230907	-32.93	1968	20230925	0.71	2955	-32.93	20230907	1968	0.71	20230925	2955	-32.93	20230907	1968	0.71	20230925	0.00	N	455310	100	5 억		15253	N	N	0	N	00	N
111	20231011	111106	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	-2	5	-0.10	14816513	7474	29.93	1981	1987	1981	2575	1389	1984	1982.41	0.30	0	-57	1998	1991	1986	1979	1974	1990	1978	5	591	100	1380	1	1	5060000	100	0.00	0.00	12	0.15	0.00	0.00	2955	20230907	-32.93	1968	20230925	0.71	2955	-32.93	20230907	1968	0.71	20230925	2955	-32.93	20230907	1968	0.71	20230925	0.00	N	455310	100	5 억		15253	N	N	0	N	00	N
112	20231011	101057	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	3	2	0.15	12785193	6449	25.82	1981	1987	1981	2575	1389	1984	1982.51	0.30	0	-57	1998	1991	1986	1979	1974	1990	1978	5	591	100	1380	1	1	5060000	101	0.00	0.00	12	0.13	0.00	0.00	2955	20230907	-32.76	1968	20230925	0.97	2955	-32.76	20230907	1968	0.97	20230925	2955	-32.76	20230907	1968	0.97	20230925	0.00	N	455310	100	5 억		15253	N	N	0	N	00	N
113	20231011	091059	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	3	2	0.15	889529	449	1.80	1981	1987	1981	2575	1389	1984	1981.13	0.30	0	-57	1998	1991	1986	1979	1974	1990	1978	5	591	100	1380	1	1	5060000	101	0.00	0.00	12	0.01	0.00	0.00	2955	20230907	-32.76	1968	20230925	0.97	2955	-32.76	20230907	1968	0.97	20230925	2955	-32.76	20230907	1968	0.97	20230925	0.00	N	455310	100	5 억		15253	N	N	0	N	00	N
114	20231010	161703	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	0	3	0.00	49614165	24972	146.74	1984	1993	1981	2575	1389	1984	1986.79	0.30	0	5088	1993	1988	1985	1980	1977	1987	1979	5	591	100	1380	1	1	5060000	100	0.00	0.00	12	0.49	0.00	0.00	2955	20230907	-32.86	1968	20230925	0.81	2955	-32.86	20230907	1968	0.81	20230925	2955	-32.86	20230907	1968	0.81	20230925	0.00	N	455310	100	5 억		15365	N	N	0	N	00	N
115	20231010	151044	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	5	2	0.25	47814951	24066	141.41	1984	1993	1981	2575	1389	1984	1986.83	0.30	0	4746	1993	1988	1985	1980	1977	1987	1979	5	591	100	1380	1	1	5060000	101	0.00	0.00	12	0.48	0.00	0.00	2955	20230907	-32.69	1968	20230925	1.07	2955	-32.69	20230907	1968	1.07	20230925	2955	-32.69	20230907	1968	1.07	20230925	0.00	N	455310	100	5 억		15365	N	N	0	N	00	N
116	20231010	141051	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	6	2	0.30	45705298	23005	135.18	1984	1993	1981	2575	1389	1984	1986.75	0.30	0	3838	1993	1988	1985	1980	1977	1987	1979	5	591	100	1380	1	1	5060000	101	0.00	0.00	12	0.45	0.00	0.00	2955	20230907	-32.66	1968	20230925	1.12	2955	-32.66	20230907	1968	1.12	20230925	2955	-32.66	20230907	1968	1.12	20230925	0.00	N	455310	100	5 억		15365	N	N	0	N	00	N
117	20231010	131044	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	7	2	0.35	34703409	17463	102.61	1984	1993	1984	2575	1389	1984	1987.25	0.30	0	2653	1993	1988	1985	1980	1977	1987	1979	5	591	100	1380	1	1	5060000	101	0.00	0.00	12	0.35	0.00	0.00	2955	20230907	-32.62	1968	20230925	1.17	2955	-32.62	20230907	1968	1.17	20230925	2955	-32.62	20230907	1968	1.17	20230925	0.00	N	455310	100	5 억		15365	N	N	0	N	00	N
118	20231010	121041	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	6	2	0.30	32159575	16185	95.11	1984	1993	1984	2575	1389	1984	1987.00	0.30	0	1479	1993	1988	1985	1980	1977	1987	1979	5	591	100	1380	1	1	5060000	101	0.00	0.00	12	0.32	0.00	0.00	2955	20230907	-32.66	1968	20230925	1.12	2955	-32.66	20230907	1968	1.12	20230925	2955	-32.66	20230907	1968	1.12	20230925	0.00	N	455310	100	5 억		15365	N	N	0	N	00	N
119	20231010	111021	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	7	2	0.35	29323876	14760	86.73	1984	1993	1984	2575	1389	1984	1986.71	0.30	0	304	1993	1988	1985	1980	1977	1987	1979	5	591	100	1380	1	1	5060000	101	0.00	0.00	12	0.29	0.00	0.00	2955	20230907	-32.62	1968	20230925	1.17	2955	-32.62	20230907	1968	1.17	20230925	2955	-32.62	20230907	1968	1.17	20230925	0.00	N	455310	100	5 억		15365	N	N	0	N	00	N
120	20231010	101032	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	9	2	0.45	28435924	14314	84.11	1984	1993	1984	2575	1389	1984	1986.58	0.30	0	-112	1993	1988	1985	1980	1977	1987	1979	5	591	100	1380	1	1	5060000	101	0.00	0.00	12	0.28	0.00	0.00	2955	20230907	-32.55	1968	20230925	1.27	2955	-32.55	20230907	1968	1.27	20230925	2955	-32.55	20230907	1968	1.27	20230925	0.00	N	455310	100	5 억		15365	N	N	0	N	00	N
121	20231010	091027	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	2	2	0.10	2519708	1270	7.46	1984	1986	1984	2575	1389	1984	1984.02	0.30	0	-1095	1993	1988	1985	1980	1977	1987	1979	5	591	100	1380	1	1	5060000	100	0.00	0.00	12	0.03	0.00	0.00	2955	20230907	-32.79	1968	20230925	0.91	2955	-32.79	20230907	1968	0.91	20230925	2955	-32.79	20230907	1968	0.91	20230925	0.00	N	455310	100	5 억		15365	N	N	0	N	00	N
122	20231006	161035	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	-2	5	-0.10	33778741	17018	20.08	1990	1990	1982	2580	1391	1986	1984.88	0.33	0	-948	1998	1992	1981	1975	1964	1986	1969	5	594	100	1390	1	1	5060000	100	0.00	0.00	12	0.34	0.00	0.00	2955	20230907	-32.86	1968	20230925	0.81	2955	-32.86	20230907	1968	0.81	20230925	2955	-32.86	20230907	1968	0.81	20230925	0.00	N	455310	100	5 억		16513	N	N	0	N	00	N
123	20231006	151020	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	-2	5	-0.10	24977087	12580	14.84	1990	1990	1982	2580	1391	1986	1985.46	0.33	0	-886	1998	1992	1981	1975	1964	1986	1969	5	594	100	1390	1	1	5060000	100	0.00	0.00	12	0.25	0.00	0.00	2955	20230907	-32.86	1968	20230925	0.81	2955	-32.86	20230907	1968	0.81	20230925	2955	-32.86	20230907	1968	0.81	20230925	0.00	N	455310	100	5 억		16513	N	N	0	N	00	N
124	20231006	141022	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	0	3	0.00	20026574	10084	11.90	1990	1990	1982	2580	1391	1986	1985.98	0.33	0	-886	1998	1992	1981	1975	1964	1986	1969	5	594	100	1390	1	1	5060000	100	0.00	0.00	12	0.20	0.00	0.00	2955	20230907	-32.79	1968	20230925	0.91	2955	-32.79	20230907	1968	0.91	20230925	2955	-32.79	20230907	1968	0.91	20230925	0.00	N	455310	100	5 억		16513	N	N	0	N	00	N
125	20231006	131010	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	-3	5	-0.15	17973773	9050	10.68	1990	1990	1982	2580	1391	1986	1986.05	0.33	0	-886	1998	1992	1981	1975	1964	1986	1969	5	594	100	1390	1	1	5060000	100	0.00	0.00	12	0.18	0.00	0.00	2955	20230907	-32.89	1968	20230925	0.76	2955	-32.89	20230907	1968	0.76	20230925	2955	-32.89	20230907	1968	0.76	20230925	0.00	N	455310	100	5 억		16513	N	N	0	N	00	N
126	20231006	121010	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	-4	5	-0.20	16991135	8555	10.09	1990	1990	1982	2580	1391	1986	1986.11	0.33	0	-886	1998	1992	1981	1975	1964	1986	1969	5	594	100	1390	1	1	5060000	100	0.00	0.00	12	0.17	0.00	0.00	2955	20230907	-32.93	1968	20230925	0.71	2955	-32.93	20230907	1968	0.71	20230925	2955	-32.93	20230907	1968	0.71	20230925	0.00	N	455310	100	5 억		16513	N	N	0	N	00	N
127	20231006	111002	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	2	2	0.10	6679744	3360	3.96	1990	1990	1984	2580	1391	1986	1988.02	0.33	0	-1058	1998	1992	1981	1975	1964	1986	1969	5	594	100	1390	1	1	5060000	101	0.00	0.00	12	0.07	0.00	0.00	2955	20230907	-32.72	1968	20230925	1.02	2955	-32.72	20230907	1968	1.02	20230925	2955	-32.72	20230907	1968	1.02	20230925	0.00	N	455310	100	5 억		16513	N	N	0	N	00	N
128	20231006	101008	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	2	2	0.10	4318043	2172	2.56	1990	1990	1984	2580	1391	1986	1988.05	0.33	0	21	1998	1992	1981	1975	1964	1986	1969	5	594	100	1390	1	1	5060000	101	0.00	0.00	12	0.04	0.00	0.00	2955	20230907	-32.72	1968	20230925	1.02	2955	-32.72	20230907	1968	1.02	20230925	2955	-32.72	20230907	1968	1.02	20230925	0.00	N	455310	100	5 억		16513	N	N	0	N	00	N
129	20231006	091000	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	3	2	0.15	33823	17	0.02	1990	1990	1989	2580	1391	1986	1989.59	0.33	0	-1	1998	1992	1981	1975	1964	1986	1969	5	594	100	1390	1	1	5060000	101	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-32.69	1968	20230925	1.07	2955	-32.69	20230907	1968	1.07	20230925	2955	-32.69	20230907	1968	1.07	20230925	0.00	N	455310	100	5 억		16513	N	N	0	N	00	N