KissMeData/451700/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	161322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	8379063	4191	112.39	2000	2000	1995	2595	1400	1999	1999.30	0.58	0	-512	2005	2002	1997	1994	1989	1999	1991	14	596	100	1470	5	1	14350000	287	0.00	0.00	12	0.03	0.00	0.00	2075	20230712	-3.61	1991	20231004	0.45	2075	-3.61	20230712	1991	0.45	20231004	2075	-3.61	20230712	1991	0.45	20231004	0.00	N	451700	100	14 억		83404	N	N	0	N	00	N
3	20231031	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	8379063	4191	112.39	2000	2000	1995	2595	1400	1999	1999.30	0.58	0	-512	2005	2002	1997	1994	1989	1999	1991	14	596	100	1470	5	1	14350000	287	0.00	0.00	12	0.03	0.00	0.00	2075	20230712	-3.61	1991	20231004	0.45	2075	-3.61	20230712	1991	0.45	20231004	2075	-3.61	20230712	1991	0.45	20231004	0.00	N	451700	100	14 억		83404	N	N	0	N	00	N
4	20231031	141344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	8379063	4191	112.39	2000	2000	1995	2595	1400	1999	1999.30	0.58	0	-512	2005	2002	1997	1994	1989	1999	1991	14	596	100	1470	5	1	14350000	287	0.00	0.00	12	0.03	0.00	0.00	2075	20230712	-3.61	1991	20231004	0.45	2075	-3.61	20230712	1991	0.45	20231004	2075	-3.61	20230712	1991	0.45	20231004	0.00	N	451700	100	14 억		83404	N	N	0	N	00	N
5	20231031	131332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	8379063	4191	112.39	2000	2000	1995	2595	1400	1999	1999.30	0.58	0	-512	2005	2002	1997	1994	1989	1999	1991	14	596	100	1470	5	1	14350000	287	0.00	0.00	12	0.03	0.00	0.00	2075	20230712	-3.61	1991	20231004	0.45	2075	-3.61	20230712	1991	0.45	20231004	2075	-3.61	20230712	1991	0.45	20231004	0.00	N	451700	100	14 억		83404	N	N	0	N	00	N
6	20231031	121335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	8107643	4055	108.74	2000	2000	1996	2595	1400	1999	1999.42	0.58	0	-512	2005	2002	1997	1994	1989	1999	1991	14	596	100	1470	5	1	14350000	287	0.00	0.00	12	0.03	0.00	0.00	2075	20230712	-3.61	1991	20231004	0.45	2075	-3.61	20230712	1991	0.45	20231004	2075	-3.61	20230712	1991	0.45	20231004	0.00	N	451700	100	14 억		83404	N	N	0	N	00	N
7	20231031	111405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	8107643	4055	108.74	2000	2000	1996	2595	1400	1999	1999.42	0.58	0	-512	2005	2002	1997	1994	1989	1999	1991	14	596	100	1470	5	1	14350000	287	0.00	0.00	12	0.03	0.00	0.00	2075	20230712	-3.61	1991	20231004	0.45	2075	-3.61	20230712	1991	0.45	20231004	2075	-3.61	20230712	1991	0.45	20231004	0.00	N	451700	100	14 억		83404	N	N	0	N	00	N
8	20231031	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	8083643	4043	108.42	2000	2000	1996	2595	1400	1999	1999.42	0.58	0	-512	2005	2002	1997	1994	1989	1999	1991	14	596	100	1470	5	1	14350000	287	0.00	0.00	12	0.03	0.00	0.00	2075	20230712	-3.61	1991	20231004	0.45	2075	-3.61	20230712	1991	0.45	20231004	2075	-3.61	20230712	1991	0.45	20231004	0.00	N	451700	100	14 억		83404	N	N	0	N	00	N
9	20231031	091345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	964584	483	12.95	2000	2000	1997	2595	1400	1999	1997.07	0.58	0	-472	2005	2002	1997	1994	1989	1999	1991	14	596	100	1470	5	1	14350000	287	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.61	1991	20231004	0.45	2075	-3.61	20230712	1991	0.45	20231004	2075	-3.61	20230712	1991	0.45	20231004	0.00	N	451700	100	14 억		83404	N	N	0	N	00	N
10	20231030	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	7432307	3729	237.97	2000	2000	1992	2595	1400	1999	1993.11	0.58	0	-195	2010	2004	1999	1993	1988	2002	1991	14	596	100	1470	1	1	14350000	287	0.00	0.00	12	0.03	0.00	0.00	2075	20230712	-3.66	1991	20231004	0.40	2075	-3.66	20230712	1991	0.40	20231004	2075	-3.66	20230712	1991	0.40	20231004	0.00	N	451700	100	14 억		83599	N	N	0	N	00	N
11	20231030	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	7428309	3727	237.84	2000	2000	1992	2595	1400	1999	1993.11	0.58	0	-195	2010	2004	1999	1993	1988	2002	1991	14	596	100	1470	1	1	14350000	287	0.00	0.00	12	0.03	0.00	0.00	2075	20230712	-3.66	1991	20231004	0.40	2075	-3.66	20230712	1991	0.40	20231004	2075	-3.66	20230712	1991	0.40	20231004	0.00	N	451700	100	14 억		83599	N	N	0	N	00	N
12	20231030	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	7428309	3727	237.84	2000	2000	1992	2595	1400	1999	1993.11	0.58	0	-195	2010	2004	1999	1993	1988	2002	1991	14	596	100	1470	1	1	14350000	287	0.00	0.00	12	0.03	0.00	0.00	2075	20230712	-3.66	1991	20231004	0.40	2075	-3.66	20230712	1991	0.40	20231004	2075	-3.66	20230712	1991	0.40	20231004	0.00	N	451700	100	14 억		83599	N	N	0	N	00	N
13	20231030	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	7428309	3727	237.84	2000	2000	1992	2595	1400	1999	1993.11	0.58	0	-195	2010	2004	1999	1993	1988	2002	1991	14	596	100	1470	1	1	14350000	287	0.00	0.00	12	0.03	0.00	0.00	2075	20230712	-3.66	1991	20231004	0.40	2075	-3.66	20230712	1991	0.40	20231004	2075	-3.66	20230712	1991	0.40	20231004	0.00	N	451700	100	14 억		83599	N	N	0	N	00	N
14	20231030	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	7428309	3727	237.84	2000	2000	1992	2595	1400	1999	1993.11	0.58	0	-195	2010	2004	1999	1993	1988	2002	1991	14	596	100	1470	1	1	14350000	287	0.00	0.00	12	0.03	0.00	0.00	2075	20230712	-3.66	1991	20231004	0.40	2075	-3.66	20230712	1991	0.40	20231004	2075	-3.66	20230712	1991	0.40	20231004	0.00	N	451700	100	14 억		83599	N	N	0	N	00	N
15	20231030	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-1	5	-0.05	4559702	2287	145.95	2000	2000	1992	2595	1400	1999	1993.75	0.58	0	-195	2010	2004	1999	1993	1988	2002	1991	14	596	100	1470	1	1	14350000	287	0.00	0.00	12	0.02	0.00	0.00	2075	20230712	-3.71	1991	20231004	0.35	2075	-3.71	20230712	1991	0.35	20231004	2075	-3.71	20230712	1991	0.35	20231004	0.00	N	451700	100	14 억		83599	N	N	0	N	00	N
16	20231030	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	261690	131	8.36	2000	2000	1997	2595	1400	1999	1997.63	0.58	0	-100	2010	2004	1999	1993	1988	2002	1991	14	596	100	1470	1	1	14350000	287	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.66	1991	20231004	0.40	2075	-3.66	20230712	1991	0.40	20231004	2075	-3.66	20230712	1991	0.40	20231004	0.00	N	451700	100	14 억		83599	N	N	0	N	00	N
17	20231030	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	42000	21	1.34	2000	2000	2000	2595	1400	1999	2000.00	0.58	0	0	2010	2004	1999	1993	1988	2002	1991	14	596	100	1470	5	1	14350000	287	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.61	1991	20231004	0.45	2075	-3.61	20230712	1991	0.45	20231004	2075	-3.61	20230712	1991	0.45	20231004	0.00	N	451700	100	14 억		83599	N	N	0	N	00	N
18	20231027	161130	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	6	2	0.30	3125793	1567	13.53	2005	2005	1994	2590	1396	1993	1994.76	0.59	0	-1457	2002	1997	1995	1990	1988	1996	1989	14	597	100	1470	1	1	14350000	287	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-3.66	1991	20231004	0.40	2075	-3.66	20230712	1991	0.40	20231004	2075	-3.66	20230712	1991	0.40	20231004	0.00	N	451700	100	14 억		85056	N	N	0	N	00	N
19	20231027	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	6	2	0.30	3125793	1567	13.53	2005	2005	1994	2590	1396	1993	1994.76	0.59	0	-1457	2002	1997	1995	1990	1988	1996	1989	14	597	100	1470	1	1	14350000	287	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-3.66	1991	20231004	0.40	2075	-3.66	20230712	1991	0.40	20231004	2075	-3.66	20230712	1991	0.40	20231004	0.00	N	451700	100	14 억		85056	N	N	0	N	00	N
20	20231027	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	6	2	0.30	3005903	1507	13.01	2005	2005	1994	2590	1396	1993	1994.63	0.59	0	-1407	2002	1997	1995	1990	1988	1996	1989	14	597	100	1470	1	1	14350000	287	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-3.66	1991	20231004	0.40	2075	-3.66	20230712	1991	0.40	20231004	2075	-3.66	20230712	1991	0.40	20231004	0.00	N	451700	100	14 억		85056	N	N	0	N	00	N
21	20231027	131222	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	6	2	0.30	3005903	1507	13.01	2005	2005	1994	2590	1396	1993	1994.63	0.59	0	-1407	2002	1997	1995	1990	1988	1996	1989	14	597	100	1470	1	1	14350000	287	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-3.66	1991	20231004	0.40	2075	-3.66	20230712	1991	0.40	20231004	2075	-3.66	20230712	1991	0.40	20231004	0.00	N	451700	100	14 억		85056	N	N	0	N	00	N
22	20231027	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	6	2	0.30	2856198	1432	12.36	2005	2005	1994	2590	1396	1993	1994.55	0.59	0	-1352	2002	1997	1995	1990	1988	1996	1989	14	597	100	1470	1	1	14350000	287	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-3.66	1991	20231004	0.40	2075	-3.66	20230712	1991	0.40	20231004	2075	-3.66	20230712	1991	0.40	20231004	0.00	N	451700	100	14 억		85056	N	N	0	N	00	N
23	20231027	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	7	2	0.35	199770	100	0.86	2005	2005	1995	2590	1396	1993	1997.70	0.59	0	-60	2002	1997	1995	1990	1988	1996	1989	14	597	100	1470	5	1	14350000	287	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.61	1991	20231004	0.45	2075	-3.61	20230712	1991	0.45	20231004	2075	-3.61	20230712	1991	0.45	20231004	0.00	N	451700	100	14 억		85056	N	N	0	N	00	N
24	20231027	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	12	2	0.60	20050	10	0.09	2005	2005	2005	2590	1396	1993	2005.00	0.59	0	0	2002	1997	1995	1990	1988	1996	1989	14	597	100	1470	5	1	14350000	288	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.37	1991	20231004	0.70	2075	-3.37	20230712	1991	0.70	20231004	2075	-3.37	20230712	1991	0.70	20231004	0.00	N	451700	100	14 억		85056	N	N	0	N	00	N
25	20231027	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	12	2	0.60	20050	10	0.09	2005	2005	2005	2590	1396	1993	2005.00	0.59	0	0	2002	1997	1995	1990	1988	1996	1989	14	597	100	1470	5	1	14350000	288	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.37	1991	20231004	0.70	2075	-3.37	20230712	1991	0.70	20231004	2075	-3.37	20230712	1991	0.70	20231004	0.00	N	451700	100	14 억		85056	N	N	0	N	00	N
26	20231026	161218	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-2	5	-0.10	23103265	11584	36.32	1995	2000	1993	2590	1397	1995	1994.41	0.59	0	-27	2008	2001	1998	1991	1988	2000	1990	14	595	100	1470	1	1	14350000	286	0.00	0.00	12	0.08	0.00	0.00	2075	20230712	-3.95	1991	20231004	0.10	2075	-3.95	20230712	1991	0.10	20231004	2075	-3.95	20230712	1991	0.10	20231004	0.00	N	451700	100	14 억		85083	N	N	0	N	00	N
27	20231026	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	2	2	0.10	22903965	11484	36.00	1995	2000	1993	2590	1397	1995	1994.42	0.59	0	-27	2008	2001	1998	1991	1988	2000	1990	14	595	100	1470	1	1	14350000	287	0.00	0.00	12	0.08	0.00	0.00	2075	20230712	-3.76	1991	20231004	0.30	2075	-3.76	20230712	1991	0.30	20231004	2075	-3.76	20230712	1991	0.30	20231004	0.00	N	451700	100	14 억		85083	N	N	0	N	00	N
28	20231026	141217	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	2	2	0.10	22876017	11470	35.96	1995	2000	1993	2590	1397	1995	1994.42	0.59	0	-27	2008	2001	1998	1991	1988	2000	1990	14	595	100	1470	1	1	14350000	287	0.00	0.00	12	0.08	0.00	0.00	2075	20230712	-3.76	1991	20231004	0.30	2075	-3.76	20230712	1991	0.30	20231004	2075	-3.76	20230712	1991	0.30	20231004	0.00	N	451700	100	14 억		85083	N	N	0	N	00	N
29	20231026	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	2	2	0.10	22826112	11445	35.88	1995	2000	1993	2590	1397	1995	1994.42	0.59	0	-7	2008	2001	1998	1991	1988	2000	1990	14	595	100	1470	1	1	14350000	287	0.00	0.00	12	0.08	0.00	0.00	2075	20230712	-3.76	1991	20231004	0.30	2075	-3.76	20230712	1991	0.30	20231004	2075	-3.76	20230712	1991	0.30	20231004	0.00	N	451700	100	14 억		85083	N	N	0	N	00	N
30	20231026	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	2	2	0.10	21418330	10739	33.67	1995	2000	1993	2590	1397	1995	1994.44	0.59	0	-7	2008	2001	1998	1991	1988	2000	1990	14	595	100	1470	1	1	14350000	287	0.00	0.00	12	0.07	0.00	0.00	2075	20230712	-3.76	1991	20231004	0.30	2075	-3.76	20230712	1991	0.30	20231004	2075	-3.76	20230712	1991	0.30	20231004	0.00	N	451700	100	14 억		85083	N	N	0	N	00	N
31	20231026	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	4	2	0.20	21348435	10704	33.56	1995	2000	1993	2590	1397	1995	1994.44	0.59	0	-7	2008	2001	1998	1991	1988	2000	1990	14	595	100	1470	1	1	14350000	287	0.00	0.00	12	0.07	0.00	0.00	2075	20230712	-3.66	1991	20231004	0.40	2075	-3.66	20230712	1991	0.40	20231004	2075	-3.66	20230712	1991	0.40	20231004	0.00	N	451700	100	14 억		85083	N	N	0	N	00	N
32	20231026	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	9564159	4794	15.03	1995	2000	1994	2590	1397	1995	1995.03	0.59	0	-7	2008	2001	1998	1991	1988	2000	1990	14	595	100	1470	1	1	14350000	286	0.00	0.00	12	0.03	0.00	0.00	2075	20230712	-3.86	1991	20231004	0.20	2075	-3.86	20230712	1991	0.20	20231004	2075	-3.86	20230712	1991	0.20	20231004	0.00	N	451700	100	14 억		85083	N	N	0	N	00	N
33	20231026	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	5	2	0.25	2590058	1298	4.07	1995	2000	1995	2590	1397	1995	1995.42	0.59	0	-2	2008	2001	1998	1991	1988	2000	1990	14	595	100	1470	5	1	14350000	287	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-3.61	1991	20231004	0.45	2075	-3.61	20230712	1991	0.45	20231004	2075	-3.61	20230712	1991	0.45	20231004	0.00	N	451700	100	14 억		85083	N	N	0	N	00	N
34	20231025	161218	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-4	5	-0.20	63697467	31896	1527.59	1999	2005	1995	2595	1400	1999	1997.04	0.59	0	107	2002	2000	1998	1996	1994	2001	1997	14	596	100	1470	1	1	14350000	286	0.00	0.00	12	0.22	0.00	0.00	2075	20230712	-3.86	1991	20231004	0.20	2075	-3.86	20230712	1991	0.20	20231004	2075	-3.86	20230712	1991	0.20	20231004	0.00	N	451700	100	14 억		85076	N	N	0	N	00	N
35	20231025	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	63192720	31643	1515.47	1999	2005	1995	2595	1400	1999	1997.05	0.59	0	107	2002	2000	1998	1996	1994	2001	1997	14	596	100	1470	1	1	14350000	287	0.00	0.00	12	0.22	0.00	0.00	2075	20230712	-3.66	1991	20231004	0.40	2075	-3.66	20230712	1991	0.40	20231004	2075	-3.66	20230712	1991	0.40	20231004	0.00	N	451700	100	14 억		85076	N	N	0	N	00	N
36	20231025	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	63080776	31587	1512.79	1999	2005	1995	2595	1400	1999	1997.05	0.59	0	107	2002	2000	1998	1996	1994	2001	1997	14	596	100	1470	1	1	14350000	287	0.00	0.00	12	0.22	0.00	0.00	2075	20230712	-3.66	1991	20231004	0.40	2075	-3.66	20230712	1991	0.40	20231004	2075	-3.66	20230712	1991	0.40	20231004	0.00	N	451700	100	14 억		85076	N	N	0	N	00	N
37	20231025	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	63074779	31584	1512.64	1999	2005	1995	2595	1400	1999	1997.05	0.59	0	107	2002	2000	1998	1996	1994	2001	1997	14	596	100	1470	1	1	14350000	287	0.00	0.00	12	0.22	0.00	0.00	2075	20230712	-3.66	1991	20231004	0.40	2075	-3.66	20230712	1991	0.40	20231004	2075	-3.66	20230712	1991	0.40	20231004	0.00	N	451700	100	14 억		85076	N	N	0	N	00	N
38	20231025	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	63072780	31583	1512.60	1999	2005	1995	2595	1400	1999	1997.05	0.59	0	107	2002	2000	1998	1996	1994	2001	1997	14	596	100	1470	1	1	14350000	287	0.00	0.00	12	0.22	0.00	0.00	2075	20230712	-3.66	1991	20231004	0.40	2075	-3.66	20230712	1991	0.40	20231004	2075	-3.66	20230712	1991	0.40	20231004	0.00	N	451700	100	14 억		85076	N	N	0	N	00	N
39	20231025	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	57064479	28572	1368.39	1999	2005	1997	2595	1400	1999	1997.22	0.59	0	7	2002	2000	1998	1996	1994	2001	1997	14	596	100	1470	1	1	14350000	287	0.00	0.00	12	0.20	0.00	0.00	2075	20230712	-3.66	1991	20231004	0.40	2075	-3.66	20230712	1991	0.40	20231004	2075	-3.66	20230712	1991	0.40	20231004	0.00	N	451700	100	14 억		85076	N	N	0	N	00	N
40	20231025	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-2	5	-0.10	1018719	510	24.43	1999	2005	1997	2595	1400	1999	1997.49	0.59	0	0	2002	2000	1998	1996	1994	2001	1997	14	596	100	1470	1	1	14350000	287	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.76	1991	20231004	0.30	2075	-3.76	20230712	1991	0.30	20231004	2075	-3.76	20230712	1991	0.30	20231004	0.00	N	451700	100	14 억		85076	N	N	0	N	00	N
41	20231025	091212	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-2	5	-0.10	32032	16	0.77	1999	2005	1997	2595	1400	1999	2002.00	0.59	0	0	2002	2000	1998	1996	1994	2001	1997	14	596	100	1470	1	1	14350000	287	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.76	1991	20231004	0.30	2075	-3.76	20230712	1991	0.30	20231004	2075	-3.76	20230712	1991	0.30	20231004	0.00	N	451700	100	14 억		85076	N	N	0	N	00	N
42	20231024	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	4171703	2088	103.26	1999	2000	1996	2595	1400	1999	1997.94	0.59	0	-72	2003	2001	1998	1996	1993	1999	1994	14	596	100	1470	1	1	14350000	287	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-3.66	1991	20231004	0.40	2075	-3.66	20230712	1991	0.40	20231004	2075	-3.66	20230712	1991	0.40	20231004	0.00	N	451700	100	14 억		85148	N	N	0	N	00	N
43	20231024	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	4171703	2088	103.26	1999	2000	1996	2595	1400	1999	1997.94	0.59	0	-72	2003	2001	1998	1996	1993	1999	1994	14	596	100	1470	1	1	14350000	287	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-3.66	1991	20231004	0.40	2075	-3.66	20230712	1991	0.40	20231004	2075	-3.66	20230712	1991	0.40	20231004	0.00	N	451700	100	14 억		85148	N	N	0	N	00	N
44	20231024	141146	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	1689720	845	41.79	1999	2000	1998	2595	1400	1999	1999.67	0.59	0	0	2003	2001	1998	1996	1993	1999	1994	14	596	100	1470	1	1	14350000	287	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-3.66	1991	20231004	0.40	2075	-3.66	20230712	1991	0.40	20231004	2075	-3.66	20230712	1991	0.40	20231004	0.00	N	451700	100	14 억		85148	N	N	0	N	00	N
45	20231024	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	1649750	825	40.80	1999	2000	1998	2595	1400	1999	1999.70	0.59	0	0	2003	2001	1998	1996	1993	1999	1994	14	596	100	1470	1	1	14350000	287	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-3.66	1991	20231004	0.40	2075	-3.66	20230712	1991	0.40	20231004	2075	-3.66	20230712	1991	0.40	20231004	0.00	N	451700	100	14 억		85148	N	N	0	N	00	N
46	20231024	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	1405887	703	34.77	1999	2000	1998	2595	1400	1999	1999.84	0.59	0	0	2003	2001	1998	1996	1993	1999	1994	14	596	100	1470	1	1	14350000	287	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.66	1991	20231004	0.40	2075	-3.66	20230712	1991	0.40	20231004	2075	-3.66	20230712	1991	0.40	20231004	0.00	N	451700	100	14 억		85148	N	N	0	N	00	N
47	20231024	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	1287956	644	31.85	1999	2000	1998	2595	1400	1999	1999.93	0.59	0	0	2003	2001	1998	1996	1993	1999	1994	14	596	100	1470	1	1	14350000	287	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.66	1991	20231004	0.40	2075	-3.66	20230712	1991	0.40	20231004	2075	-3.66	20230712	1991	0.40	20231004	0.00	N	451700	100	14 억		85148	N	N	0	N	00	N
48	20231024	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	1215976	608	30.07	1999	2000	1998	2595	1400	1999	1999.96	0.59	0	0	2003	2001	1998	1996	1993	1999	1994	14	596	100	1470	5	1	14350000	287	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.61	1991	20231004	0.45	2075	-3.61	20230712	1991	0.45	20231004	2075	-3.61	20230712	1991	0.45	20231004	0.00	N	451700	100	14 억		85148	N	N	0	N	00	N
49	20231024	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	41980	21	1.04	1999	2000	1999	2595	1400	1999	1999.05	0.59	0	0	2003	2001	1998	1996	1993	1999	1994	14	596	100	1470	5	1	14350000	287	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.61	1991	20231004	0.45	2075	-3.61	20230712	1991	0.45	20231004	2075	-3.61	20230712	1991	0.45	20231004	0.00	N	451700	100	14 억		85148	N	N	0	N	00	N
50	20231023	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	4042851	2022	11.25	2000	2000	1995	2595	1400	1999	1999.43	0.59	0	-150	2012	2005	1998	1991	1984	2002	1988	14	596	100	1470	1	1	14350000	287	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-3.66	1991	20231004	0.40	2075	-3.66	20230712	1991	0.40	20231004	2075	-3.66	20230712	1991	0.40	20231004	0.00	N	451700	100	14 억		85298	N	N	0	N	00	N
51	20231023	151144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	3279233	1640	9.13	2000	2000	1995	2595	1400	1999	1999.53	0.59	0	-150	2012	2005	1998	1991	1984	2002	1988	14	596	100	1470	5	1	14350000	287	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-3.61	1991	20231004	0.45	2075	-3.61	20230712	1991	0.45	20231004	2075	-3.61	20230712	1991	0.45	20231004	0.00	N	451700	100	14 억		85298	N	N	0	N	00	N
52	20231023	141141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	2449628	1225	6.82	2000	2000	1995	2595	1400	1999	1999.70	0.59	0	-61	2012	2005	1998	1991	1984	2002	1988	14	596	100	1470	5	1	14350000	287	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-3.61	1991	20231004	0.45	2075	-3.61	20230712	1991	0.45	20231004	2075	-3.61	20230712	1991	0.45	20231004	0.00	N	451700	100	14 억		85298	N	N	0	N	00	N
53	20231023	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	2343727	1172	6.52	2000	2000	1995	2595	1400	1999	1999.77	0.59	0	-61	2012	2005	1998	1991	1984	2002	1988	14	596	100	1470	5	1	14350000	287	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-3.61	1991	20231004	0.45	2075	-3.61	20230712	1991	0.45	20231004	2075	-3.61	20230712	1991	0.45	20231004	0.00	N	451700	100	14 억		85298	N	N	0	N	00	N
54	20231023	121136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	2321730	1161	6.46	2000	2000	1995	2595	1400	1999	1999.77	0.59	0	-60	2012	2005	1998	1991	1984	2002	1988	14	596	100	1470	5	1	14350000	287	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-3.61	1991	20231004	0.45	2075	-3.61	20230712	1991	0.45	20231004	2075	-3.61	20230712	1991	0.45	20231004	0.00	N	451700	100	14 억		85298	N	N	0	N	00	N
55	20231023	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	2321730	1161	6.46	2000	2000	1995	2595	1400	1999	1999.77	0.59	0	-60	2012	2005	1998	1991	1984	2002	1988	14	596	100	1470	5	1	14350000	287	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-3.61	1991	20231004	0.45	2075	-3.61	20230712	1991	0.45	20231004	2075	-3.61	20230712	1991	0.45	20231004	0.00	N	451700	100	14 억		85298	N	N	0	N	00	N
56	20231023	101127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	2000	1	0.01	2000	2000	2000	2595	1400	1999	2000.00	0.59	0	0	2012	2005	1998	1991	1984	2002	1988	14	596	100	1470	5	1	14350000	287	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.61	1991	20231004	0.45	2075	-3.61	20230712	1991	0.45	20231004	2075	-3.61	20230712	1991	0.45	20231004	0.00	N	451700	100	14 억		85298	N	N	0	N	00	N
57	20231023	091150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	2000	1	0.01	2000	2000	2000	2595	1400	1999	2000.00	0.59	0	0	2012	2005	1998	1991	1984	2002	1988	14	596	100	1470	5	1	14350000	287	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.61	1991	20231004	0.45	2075	-3.61	20230712	1991	0.45	20231004	2075	-3.61	20230712	1991	0.45	20231004	0.00	N	451700	100	14 억		85298	N	N	0	N	00	N
58	20231020	161131	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1999	-1	5	-0.05	35839158	17970	2091.97	2005	2005	1991	2600	1400	2000	1994.39	0.60	0	-301	2010	2005	2000	1995	1990	2002	1992	14	600	100	1480	1	1	14350000	287	0.00	0.00	12	0.13	0.00	0.00	2075	20230712	-3.66	1991	20231020	0.40	2075	-3.66	20230712	1991	0.40	20231020	2075	-3.66	20230712	1991	0.40	20231020	0.00	N	451700	100	14 억		85599	N	N	0	N	00	N
59	20231020	151129	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1999	-1	5	-0.05	35739208	17920	2086.15	2005	2005	1991	2600	1400	2000	1994.38	0.60	0	-301	2010	2005	2000	1995	1990	2002	1992	14	600	100	1480	1	1	14350000	287	0.00	0.00	12	0.12	0.00	0.00	2075	20230712	-3.66	1991	20231020	0.40	2075	-3.66	20230712	1991	0.40	20231020	2075	-3.66	20230712	1991	0.40	20231020	0.00	N	451700	100	14 억		85599	N	N	0	N	00	N
60	20231020	141143	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1999	-1	5	-0.05	35639258	17870	2080.33	2005	2005	1991	2600	1400	2000	1994.36	0.60	0	-301	2010	2005	2000	1995	1990	2002	1992	14	600	100	1480	1	1	14350000	287	0.00	0.00	12	0.12	0.00	0.00	2075	20230712	-3.66	1991	20231020	0.40	2075	-3.66	20230712	1991	0.40	20231020	2075	-3.66	20230712	1991	0.40	20231020	0.00	N	451700	100	14 억		85599	N	N	0	N	00	N
61	20231020	131112	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1999	-1	5	-0.05	33400580	16748	1949.71	2005	2005	1991	2600	1400	2000	1994.30	0.60	0	-301	2010	2005	2000	1995	1990	2002	1992	14	600	100	1480	1	1	14350000	287	0.00	0.00	12	0.12	0.00	0.00	2075	20230712	-3.66	1991	20231020	0.40	2075	-3.66	20230712	1991	0.40	20231020	2075	-3.66	20230712	1991	0.40	20231020	0.00	N	451700	100	14 억		85599	N	N	0	N	00	N
62	20231020	121124	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1993	-7	5	-0.35	20351205	10207	1188.24	2005	2005	1991	2600	1400	2000	1993.85	0.60	0	-301	2010	2005	2000	1995	1990	2002	1992	14	600	100	1480	1	1	14350000	286	0.00	0.00	12	0.07	0.00	0.00	2075	20230712	-3.95	1991	20231020	0.10	2075	-3.95	20230712	1991	0.10	20231020	2075	-3.95	20230712	1991	0.10	20231020	0.00	N	451700	100	14 억		85599	N	N	0	N	00	N
63	20231020	111136	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1999	-1	5	-0.05	9984133	5007	582.89	2005	2005	1991	2600	1400	2000	1994.03	0.60	0	-51	2010	2005	2000	1995	1990	2002	1992	14	600	100	1480	1	1	14350000	287	0.00	0.00	12	0.03	0.00	0.00	2075	20230712	-3.66	1991	20231020	0.40	2075	-3.66	20230712	1991	0.40	20231020	2075	-3.66	20230712	1991	0.40	20231020	0.00	N	451700	100	14 억		85599	N	N	0	N	00	N
64	20231020	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	44049	22	2.56	2005	2005	1999	2600	1400	2000	2002.23	0.60	0	-1	2010	2005	2000	1995	1990	2002	1992	14	600	100	1480	5	1	14350000	287	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.61	1991	20231004	0.45	2075	-3.61	20230712	1991	0.45	20231004	2075	-3.61	20230712	1991	0.45	20231004	0.00	N	451700	100	14 억		85599	N	N	0	N	00	N
65	20231020	091122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	42049	21	2.44	2005	2005	1999	2600	1400	2000	2002.33	0.60	0	-1	2010	2005	2000	1995	1990	2002	1992	14	600	100	1480	5	1	14350000	287	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.61	1991	20231004	0.45	2075	-3.61	20230712	1991	0.45	20231004	2075	-3.61	20230712	1991	0.45	20231004	0.00	N	451700	100	14 억		85599	N	N	0	N	00	N
66	20231019	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	1719839	859	107.78	2005	2005	1995	2600	1400	2000	2002.14	0.60	0	-92	2010	2005	2000	1995	1990	2002	1992	14	600	100	1480	5	1	14350000	287	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-3.61	1991	20231004	0.45	2075	-3.61	20230712	1991	0.45	20231004	2075	-3.61	20230712	1991	0.45	20231004	0.00	N	451700	100	14 억		85691	N	N	0	N	00	N
67	20231019	151109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	1719839	859	107.78	2005	2005	1995	2600	1400	2000	2002.14	0.60	0	-92	2010	2005	2000	1995	1990	2002	1992	14	600	100	1480	5	1	14350000	287	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-3.61	1991	20231004	0.45	2075	-3.61	20230712	1991	0.45	20231004	2075	-3.61	20230712	1991	0.45	20231004	0.00	N	451700	100	14 억		85691	N	N	0	N	00	N
68	20231019	141125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	1719839	859	107.78	2005	2005	1995	2600	1400	2000	2002.14	0.60	0	-92	2010	2005	2000	1995	1990	2002	1992	14	600	100	1480	5	1	14350000	287	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-3.61	1991	20231004	0.45	2075	-3.61	20230712	1991	0.45	20231004	2075	-3.61	20230712	1991	0.45	20231004	0.00	N	451700	100	14 억		85691	N	N	0	N	00	N
69	20231019	131115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	1719839	859	107.78	2005	2005	1995	2600	1400	2000	2002.14	0.60	0	-92	2010	2005	2000	1995	1990	2002	1992	14	600	100	1480	5	1	14350000	287	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-3.61	1991	20231004	0.45	2075	-3.61	20230712	1991	0.45	20231004	2075	-3.61	20230712	1991	0.45	20231004	0.00	N	451700	100	14 억		85691	N	N	0	N	00	N
70	20231019	121123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	1340710	669	83.94	2005	2005	1996	2600	1400	2000	2004.05	0.60	0	-86	2010	2005	2000	1995	1990	2002	1992	14	600	100	1480	5	1	14350000	288	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.37	1991	20231004	0.70	2075	-3.37	20230712	1991	0.70	20231004	2075	-3.37	20230712	1991	0.70	20231004	0.00	N	451700	100	14 억		85691	N	N	0	N	00	N
71	20231019	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	1340710	669	83.94	2005	2005	1996	2600	1400	2000	2004.05	0.60	0	-86	2010	2005	2000	1995	1990	2002	1992	14	600	100	1480	5	1	14350000	288	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.37	1991	20231004	0.70	2075	-3.37	20230712	1991	0.70	20231004	2075	-3.37	20230712	1991	0.70	20231004	0.00	N	451700	100	14 억		85691	N	N	0	N	00	N
72	20231019	101112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	1070670	534	67.00	2005	2005	2005	2600	1400	2000	2005.00	0.60	0	0	2010	2005	2000	1995	1990	2002	1992	14	600	100	1480	5	1	14350000	288	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.37	1991	20231004	0.70	2075	-3.37	20230712	1991	0.70	20231004	2075	-3.37	20230712	1991	0.70	20231004	0.00	N	451700	100	14 억		85691	N	N	0	N	00	N
73	20231019	091118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	1040595	519	65.12	2005	2005	2005	2600	1400	2000	2005.00	0.60	0	0	2010	2005	2000	1995	1990	2002	1992	14	600	100	1480	5	1	14350000	288	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.37	1991	20231004	0.70	2075	-3.37	20230712	1991	0.70	20231004	2075	-3.37	20230712	1991	0.70	20231004	0.00	N	451700	100	14 억		85691	N	N	0	N	00	N
74	20231018	161124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	3	2	0.15	1592525	797	3.12	2005	2005	1995	2595	1398	1997	1998.15	0.60	0	0	2010	2003	1998	1991	1986	2001	1989	14	598	100	1470	5	1	14350000	287	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-3.61	1991	20231004	0.45	2075	-3.61	20230712	1991	0.45	20231004	2075	-3.61	20230712	1991	0.45	20231004	0.00	N	451700	100	14 억		85691	N	N	0	N	00	N
75	20231018	151115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	3	2	0.15	1392525	697	2.73	2005	2005	1995	2595	1398	1997	1997.88	0.60	0	0	2010	2003	1998	1991	1986	2001	1989	14	598	100	1470	5	1	14350000	287	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.61	1991	20231004	0.45	2075	-3.61	20230712	1991	0.45	20231004	2075	-3.61	20230712	1991	0.45	20231004	0.00	N	451700	100	14 억		85691	N	N	0	N	00	N
76	20231018	141059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	3	2	0.15	1192525	597	2.33	2005	2005	1995	2595	1398	1997	1997.53	0.60	0	0	2010	2003	1998	1991	1986	2001	1989	14	598	100	1470	5	1	14350000	287	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.61	1991	20231004	0.45	2075	-3.61	20230712	1991	0.45	20231004	2075	-3.61	20230712	1991	0.45	20231004	0.00	N	451700	100	14 억		85691	N	N	0	N	00	N
77	20231018	131055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	3	2	0.15	1150525	576	2.25	2005	2005	1995	2595	1398	1997	1997.44	0.60	0	0	2010	2003	1998	1991	1986	2001	1989	14	598	100	1470	5	1	14350000	287	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.61	1991	20231004	0.45	2075	-3.61	20230712	1991	0.45	20231004	2075	-3.61	20230712	1991	0.45	20231004	0.00	N	451700	100	14 억		85691	N	N	0	N	00	N
78	20231018	121116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	3	2	0.15	1150525	576	2.25	2005	2005	1995	2595	1398	1997	1997.44	0.60	0	0	2010	2003	1998	1991	1986	2001	1989	14	598	100	1470	5	1	14350000	287	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.61	1991	20231004	0.45	2075	-3.61	20230712	1991	0.45	20231004	2075	-3.61	20230712	1991	0.45	20231004	0.00	N	451700	100	14 억		85691	N	N	0	N	00	N
79	20231018	111106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	3	2	0.15	1140525	571	2.23	2005	2005	1995	2595	1398	1997	1997.42	0.60	0	0	2010	2003	1998	1991	1986	2001	1989	14	598	100	1470	5	1	14350000	287	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.61	1991	20231004	0.45	2075	-3.61	20230712	1991	0.45	20231004	2075	-3.61	20230712	1991	0.45	20231004	0.00	N	451700	100	14 억		85691	N	N	0	N	00	N
80	20231018	101120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	3	2	0.15	1138525	570	2.23	2005	2005	1995	2595	1398	1997	1997.41	0.60	0	0	2010	2003	1998	1991	1986	2001	1989	14	598	100	1470	5	1	14350000	287	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.61	1991	20231004	0.45	2075	-3.61	20230712	1991	0.45	20231004	2075	-3.61	20230712	1991	0.45	20231004	0.00	N	451700	100	14 억		85691	N	N	0	N	00	N
81	20231018	091059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	8	2	0.40	10025	5	0.02	2005	2005	2005	2595	1398	1997	2005.00	0.60	0	0	2010	2003	1998	1991	1986	2001	1989	14	598	100	1470	5	1	14350000	288	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.37	1991	20231004	0.70	2075	-3.37	20230712	1991	0.70	20231004	2075	-3.37	20230712	1991	0.70	20231004	0.00	N	451700	100	14 억		85691	N	N	0	N	00	N
82	20231017	161104	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-3	5	-0.15	51113593	25572	58.17	2005	2005	1993	2600	1400	2000	1998.81	0.62	0	-2991	2002	2000	1998	1996	1994	2002	1998	14	600	100	1480	1	1	14350000	287	0.00	0.00	12	0.18	0.00	0.00	2075	20230712	-3.76	1991	20231004	0.30	2075	-3.76	20230712	1991	0.30	20231004	2075	-3.76	20230712	1991	0.30	20231004	0.00	N	451700	100	14 억		88682	N	N	0	N	00	N
83	20231017	151112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	50849959	25440	57.87	2005	2005	1993	2600	1400	2000	1998.82	0.62	0	-2869	2002	2000	1998	1996	1994	2002	1998	14	600	100	1480	5	1	14350000	287	0.00	0.00	12	0.18	0.00	0.00	2075	20230712	-3.61	1991	20231004	0.45	2075	-3.61	20230712	1991	0.45	20231004	2075	-3.61	20230712	1991	0.45	20231004	0.00	N	451700	100	14 억		88682	N	N	0	N	00	N
84	20231017	141113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	48038927	24034	54.67	2005	2005	1993	2600	1400	2000	1998.79	0.62	0	-2397	2002	2000	1998	1996	1994	2002	1998	14	600	100	1480	5	1	14350000	287	0.00	0.00	12	0.17	0.00	0.00	2075	20230712	-3.61	1991	20231004	0.45	2075	-3.61	20230712	1991	0.45	20231004	2075	-3.61	20230712	1991	0.45	20231004	0.00	N	451700	100	14 억		88682	N	N	0	N	00	N
85	20231017	131105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	46051678	23039	52.41	2005	2005	1993	2600	1400	2000	1998.86	0.62	0	-1951	2002	2000	1998	1996	1994	2002	1998	14	600	100	1480	5	1	14350000	287	0.00	0.00	12	0.16	0.00	0.00	2075	20230712	-3.61	1991	20231004	0.45	2075	-3.61	20230712	1991	0.45	20231004	2075	-3.61	20230712	1991	0.45	20231004	0.00	N	451700	100	14 억		88682	N	N	0	N	00	N
86	20231017	121110	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-3	5	-0.15	34916979	17471	39.74	2005	2005	1993	2600	1400	2000	1998.57	0.62	0	-1459	2002	2000	1998	1996	1994	2002	1998	14	600	100	1480	1	1	14350000	287	0.00	0.00	12	0.12	0.00	0.00	2075	20230712	-3.76	1991	20231004	0.30	2075	-3.76	20230712	1991	0.30	20231004	2075	-3.76	20230712	1991	0.30	20231004	0.00	N	451700	100	14 억		88682	N	N	0	N	00	N
87	20231017	111059	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-4	5	-0.20	25902458	12957	29.47	2005	2005	1993	2600	1400	2000	1999.11	0.62	0	-976	2002	2000	1998	1996	1994	2002	1998	14	600	100	1480	1	1	14350000	286	0.00	0.00	12	0.09	0.00	0.00	2075	20230712	-3.81	1991	20231004	0.25	2075	-3.81	20230712	1991	0.25	20231004	2075	-3.81	20230712	1991	0.25	20231004	0.00	N	451700	100	14 억		88682	N	N	0	N	00	N
88	20231017	101050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	6087441	3045	6.93	2005	2005	1993	2600	1400	2000	1999.16	0.62	0	-494	2002	2000	1998	1996	1994	2002	1998	14	600	100	1480	5	1	14350000	287	0.00	0.00	12	0.02	0.00	0.00	2075	20230712	-3.61	1991	20231004	0.45	2075	-3.61	20230712	1991	0.45	20231004	2075	-3.61	20230712	1991	0.45	20231004	0.00	N	451700	100	14 억		88682	N	N	0	N	00	N
89	20231017	091104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	20050	10	0.02	2005	2005	2005	2600	1400	2000	2005.00	0.62	0	0	2002	2000	1998	1996	1994	2002	1998	14	600	100	1480	5	1	14350000	288	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.37	1991	20231004	0.70	2075	-3.37	20230712	1991	0.70	20231004	2075	-3.37	20230712	1991	0.70	20231004	0.00	N	451700	100	14 억		88682	N	N	0	N	00	N
90	20231016	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	87853067	43961	186.15	2000	2000	1996	2595	1399	1998	1998.43	0.63	0	-1999	2002	2000	1997	1995	1992	2000	1995	14	597	100	1470	5	1	14350000	287	0.00	0.00	12	0.31	0.00	0.00	2075	20230712	-3.61	1991	20231004	0.45	2075	-3.61	20230712	1991	0.45	20231004	2075	-3.61	20230712	1991	0.45	20231004	0.00	N	451700	100	14 억		90681	N	N	0	N	00	N
91	20231016	151101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	87623382	43846	185.66	2000	2000	1996	2595	1399	1998	1998.44	0.63	0	-1886	2002	2000	1997	1995	1992	2000	1995	14	597	100	1470	5	1	14350000	287	0.00	0.00	12	0.31	0.00	0.00	2075	20230712	-3.61	1991	20231004	0.45	2075	-3.61	20230712	1991	0.45	20231004	2075	-3.61	20230712	1991	0.45	20231004	0.00	N	451700	100	14 억		90681	N	N	0	N	00	N
92	20231016	141102	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	56549019	28308	119.87	2000	2000	1996	2595	1399	1998	1997.63	0.63	0	-1456	2002	2000	1997	1995	1992	2000	1995	14	597	100	1470	1	1	14350000	287	0.00	0.00	12	0.20	0.00	0.00	2075	20230712	-3.66	1991	20231004	0.40	2075	-3.66	20230712	1991	0.40	20231004	2075	-3.66	20230712	1991	0.40	20231004	0.00	N	451700	100	14 억		90681	N	N	0	N	00	N
93	20231016	131054	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-2	5	-0.10	40877875	20466	86.66	2000	2000	1996	2595	1399	1998	1997.36	0.63	0	-1452	2002	2000	1997	1995	1992	2000	1995	14	597	100	1470	1	1	14350000	286	0.00	0.00	12	0.14	0.00	0.00	2075	20230712	-3.81	1991	20231004	0.25	2075	-3.81	20230712	1991	0.25	20231004	2075	-3.81	20230712	1991	0.25	20231004	0.00	N	451700	100	14 억		90681	N	N	0	N	00	N
94	20231016	121056	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-1	5	-0.05	28619101	14327	60.67	2000	2000	1997	2595	1399	1998	1997.56	0.63	0	0	2002	2000	1997	1995	1992	2000	1995	14	597	100	1470	1	1	14350000	287	0.00	0.00	12	0.10	0.00	0.00	2075	20230712	-3.76	1991	20231004	0.30	2075	-3.76	20230712	1991	0.30	20231004	2075	-3.76	20230712	1991	0.30	20231004	0.00	N	451700	100	14 억		90681	N	N	0	N	00	N
95	20231016	111049	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-1	5	-0.05	28399431	14217	60.20	2000	2000	1997	2595	1399	1998	1997.57	0.63	0	0	2002	2000	1997	1995	1992	2000	1995	14	597	100	1470	1	1	14350000	287	0.00	0.00	12	0.10	0.00	0.00	2075	20230712	-3.76	1991	20231004	0.30	2075	-3.76	20230712	1991	0.30	20231004	2075	-3.76	20230712	1991	0.30	20231004	0.00	N	451700	100	14 억		90681	N	N	0	N	00	N
96	20231016	101042	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-1	5	-0.05	28099881	14067	59.57	2000	2000	1997	2595	1399	1998	1997.57	0.63	0	0	2002	2000	1997	1995	1992	2000	1995	14	597	100	1470	1	1	14350000	287	0.00	0.00	12	0.10	0.00	0.00	2075	20230712	-3.76	1991	20231004	0.30	2075	-3.76	20230712	1991	0.30	20231004	2075	-3.76	20230712	1991	0.30	20231004	0.00	N	451700	100	14 억		90681	N	N	0	N	00	N
97	20231016	091045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	2000	1	0.00	2000	2000	2000	2595	1399	1998	2000.00	0.63	0	0	2002	2000	1997	1995	1992	2000	1995	14	597	100	1470	5	1	14350000	287	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.61	1991	20231004	0.45	2075	-3.61	20230712	1991	0.45	20231004	2075	-3.61	20230712	1991	0.45	20231004	0.00	N	451700	100	14 억		90681	N	N	0	N	00	N
98	20231012	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	1	2	0.05	69599355	34905	297.16	1998	1999	1992	2595	1398	1997	1993.97	0.67	0	-1779	2009	2003	1999	1993	1989	2001	1991	14	598	100	1470	1	1	14350000	287	0.00	0.00	12	0.24	0.00	0.00	2075	20230712	-3.71	1991	20231004	0.35	2075	-3.71	20230712	1991	0.35	20231004	2075	-3.71	20230712	1991	0.35	20231004	0.00	N	451700	100	14 억		95458	N	N	0	N	00	N
99	20231012	151052	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	1	2	0.05	69589365	34900	297.12	1998	1999	1992	2595	1398	1997	1993.96	0.67	0	-1779	2009	2003	1999	1993	1989	2001	1991	14	598	100	1470	1	1	14350000	287	0.00	0.00	12	0.24	0.00	0.00	2075	20230712	-3.71	1991	20231004	0.35	2075	-3.71	20230712	1991	0.35	20231004	2075	-3.71	20230712	1991	0.35	20231004	0.00	N	451700	100	14 억		95458	N	N	0	N	00	N
100	20231012	141056	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	1	2	0.05	69483471	34847	296.67	1998	1999	1992	2595	1398	1997	1993.96	0.67	0	-1779	2009	2003	1999	1993	1989	2001	1991	14	598	100	1470	1	1	14350000	287	0.00	0.00	12	0.24	0.00	0.00	2075	20230712	-3.71	1991	20231004	0.35	2075	-3.71	20230712	1991	0.35	20231004	2075	-3.71	20230712	1991	0.35	20231004	0.00	N	451700	100	14 억		95458	N	N	0	N	00	N
101	20231012	131056	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	57381610	28787	245.08	1998	1999	1992	2595	1398	1997	1993.32	0.67	0	-1779	2009	2003	1999	1993	1989	2001	1991	14	598	100	1470	1	1	14350000	286	0.00	0.00	12	0.20	0.00	0.00	2075	20230712	-3.81	1991	20231004	0.25	2075	-3.81	20230712	1991	0.25	20231004	2075	-3.81	20230712	1991	0.25	20231004	0.00	N	451700	100	14 억		95458	N	N	0	N	00	N
102	20231012	121107	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	2	2	0.10	52906550	26547	226.01	1998	1999	1992	2595	1398	1997	1992.94	0.67	0	-54	2009	2003	1999	1993	1989	2001	1991	14	598	100	1470	1	1	14350000	287	0.00	0.00	12	0.18	0.00	0.00	2075	20230712	-3.66	1991	20231004	0.40	2075	-3.66	20230712	1991	0.40	20231004	2075	-3.66	20230712	1991	0.40	20231004	0.00	N	451700	100	14 억		95458	N	N	0	N	00	N
103	20231012	111105	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	50907550	25547	217.50	1998	1999	1992	2595	1398	1997	1992.70	0.67	0	-54	2009	2003	1999	1993	1989	2001	1991	14	598	100	1470	1	1	14350000	286	0.00	0.00	12	0.18	0.00	0.00	2075	20230712	-3.81	1991	20231004	0.25	2075	-3.81	20230712	1991	0.25	20231004	2075	-3.81	20230712	1991	0.25	20231004	0.00	N	451700	100	14 억		95458	N	N	0	N	00	N
104	20231012	101056	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-4	5	-0.20	24512300	12298	104.70	1998	1999	1993	2595	1398	1997	1993.19	0.67	0	0	2009	2003	1999	1993	1989	2001	1991	14	598	100	1470	1	1	14350000	286	0.00	0.00	12	0.09	0.00	0.00	2075	20230712	-3.95	1991	20231004	0.10	2075	-3.95	20230712	1991	0.10	20231004	2075	-3.95	20230712	1991	0.10	20231004	0.00	N	451700	100	14 억		95458	N	N	0	N	00	N
105	20231012	091104	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	0	0	0.00	0	0	0	2595	1398	1997	0.00	0.67	0	0	2009	2003	1999	1993	1989	2001	1991	14	598	100	1470	1	1	14350000	287	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.76	1991	20231004	0.30	2075	-3.76	20230712	1991	0.30	20231004	2075	-3.76	20230712	1991	0.30	20231004	0.00	N	451700	100	14 억		95458	N	N	0	N	00	N
106	20231011	161051	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-3	5	-0.15	23470858	11746	45.90	2000	2005	1995	2600	1400	2000	1998.20	0.71	0	-5001	2009	2004	2000	1995	1991	2004	1995	14	600	100	1480	1	1	14350000	287	0.00	0.00	12	0.08	0.00	0.00	2075	20230712	-3.76	1991	20231004	0.30	2075	-3.76	20230712	1991	0.30	20231004	2075	-3.76	20230712	1991	0.30	20231004	0.00	N	451700	100	14 억		102459	N	N	0	N	00	N
107	20231011	151058	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-3	5	-0.15	23448891	11735	45.85	2000	2005	1995	2600	1400	2000	1998.20	0.71	0	-5001	2009	2004	2000	1995	1991	2004	1995	14	600	100	1480	1	1	14350000	287	0.00	0.00	12	0.08	0.00	0.00	2075	20230712	-3.76	1991	20231004	0.30	2075	-3.76	20230712	1991	0.30	20231004	2075	-3.76	20230712	1991	0.30	20231004	0.00	N	451700	100	14 억		102459	N	N	0	N	00	N
108	20231011	141059	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-3	5	-0.15	19125433	9568	37.39	2000	2005	1995	2600	1400	2000	1998.90	0.71	0	-5001	2009	2004	2000	1995	1991	2004	1995	14	600	100	1480	1	1	14350000	287	0.00	0.00	12	0.07	0.00	0.00	2075	20230712	-3.76	1991	20231004	0.30	2075	-3.76	20230712	1991	0.30	20231004	2075	-3.76	20230712	1991	0.30	20231004	0.00	N	451700	100	14 억		102459	N	N	0	N	00	N
109	20231011	131048	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-3	5	-0.15	17450769	8729	34.11	2000	2005	1995	2600	1400	2000	1999.17	0.71	0	-5001	2009	2004	2000	1995	1991	2004	1995	14	600	100	1480	1	1	14350000	287	0.00	0.00	12	0.06	0.00	0.00	2075	20230712	-3.76	1991	20231004	0.30	2075	-3.76	20230712	1991	0.30	20231004	2075	-3.76	20230712	1991	0.30	20231004	0.00	N	451700	100	14 억		102459	N	N	0	N	00	N
110	20231011	121109	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-3	5	-0.15	14892602	7447	29.10	2000	2005	1995	2600	1400	2000	1999.81	0.71	0	-5001	2009	2004	2000	1995	1991	2004	1995	14	600	100	1480	1	1	14350000	287	0.00	0.00	12	0.05	0.00	0.00	2075	20230712	-3.76	1991	20231004	0.30	2075	-3.76	20230712	1991	0.30	20231004	2075	-3.76	20230712	1991	0.30	20231004	0.00	N	451700	100	14 억		102459	N	N	0	N	00	N
111	20231011	111103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	14868620	7435	29.05	2000	2005	1995	2600	1400	2000	1999.81	0.71	0	-5001	2009	2004	2000	1995	1991	2004	1995	14	600	100	1480	5	1	14350000	287	0.00	0.00	12	0.05	0.00	0.00	2075	20230712	-3.61	1991	20231004	0.45	2075	-3.61	20230712	1991	0.45	20231004	2075	-3.61	20230712	1991	0.45	20231004	0.00	N	451700	100	14 억		102459	N	N	0	N	00	N
112	20231011	101054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	4638595	2320	9.06	2000	2005	1995	2600	1400	2000	1999.39	0.71	0	-1	2009	2004	2000	1995	1991	2004	1995	14	600	100	1480	5	1	14350000	288	0.00	0.00	12	0.02	0.00	0.00	2075	20230712	-3.37	1991	20231004	0.70	2075	-3.37	20230712	1991	0.70	20231004	2075	-3.37	20230712	1991	0.70	20231004	0.00	N	451700	100	14 억		102459	N	N	0	N	00	N
113	20231011	091057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	4020045	2010	7.85	2000	2005	2000	2600	1400	2000	2000.02	0.71	0	-1	2009	2004	2000	1995	1991	2004	1995	14	600	100	1480	5	1	14350000	288	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-3.37	1991	20231004	0.70	2075	-3.37	20230712	1991	0.70	20231004	2075	-3.37	20230712	1991	0.70	20231004	0.00	N	451700	100	14 억		102459	N	N	0	N	00	N
114	20231010	161701	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	3	2	0.15	51155047	25593	375.04	2000	2005	1996	2595	1398	1997	1998.79	0.72	0	-651	1999	1997	1996	1994	1993	1997	1994	14	598	100	1470	5	1	14350000	287	0.00	0.00	12	0.18	0.00	0.00	2075	20230712	-3.61	1991	20231004	0.45	2075	-3.61	20230712	1991	0.45	20231004	2075	-3.61	20230712	1991	0.45	20231004	0.00	N	451700	100	14 억		103110	N	N	0	N	00	N
115	20231010	151042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	3	2	0.15	51155047	25593	375.04	2000	2005	1996	2595	1398	1997	1998.79	0.72	0	-651	1999	1997	1996	1994	1993	1997	1994	14	598	100	1470	5	1	14350000	287	0.00	0.00	12	0.18	0.00	0.00	2075	20230712	-3.61	1991	20231004	0.45	2075	-3.61	20230712	1991	0.45	20231004	2075	-3.61	20230712	1991	0.45	20231004	0.00	N	451700	100	14 억		103110	N	N	0	N	00	N
116	20231010	141049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	3	2	0.15	51135047	25583	374.90	2000	2005	1996	2595	1398	1997	1998.79	0.72	0	-651	1999	1997	1996	1994	1993	1997	1994	14	598	100	1470	5	1	14350000	287	0.00	0.00	12	0.18	0.00	0.00	2075	20230712	-3.61	1991	20231004	0.45	2075	-3.61	20230712	1991	0.45	20231004	2075	-3.61	20230712	1991	0.45	20231004	0.00	N	451700	100	14 억		103110	N	N	0	N	00	N
117	20231010	131042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	3	2	0.15	51133047	25582	374.88	2000	2005	1996	2595	1398	1997	1998.79	0.72	0	-651	1999	1997	1996	1994	1993	1997	1994	14	598	100	1470	5	1	14350000	287	0.00	0.00	12	0.18	0.00	0.00	2075	20230712	-3.61	1991	20231004	0.45	2075	-3.61	20230712	1991	0.45	20231004	2075	-3.61	20230712	1991	0.45	20231004	0.00	N	451700	100	14 억		103110	N	N	0	N	00	N
118	20231010	121039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	3	2	0.15	51133047	25582	374.88	2000	2005	1996	2595	1398	1997	1998.79	0.72	0	-651	1999	1997	1996	1994	1993	1997	1994	14	598	100	1470	5	1	14350000	287	0.00	0.00	12	0.18	0.00	0.00	2075	20230712	-3.61	1991	20231004	0.45	2075	-3.61	20230712	1991	0.45	20231004	2075	-3.61	20230712	1991	0.45	20231004	0.00	N	451700	100	14 억		103110	N	N	0	N	00	N
119	20231010	111019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	8	2	0.40	50875457	25453	372.99	2000	2005	1997	2595	1398	1997	1998.80	0.72	0	-542	1999	1997	1996	1994	1993	1997	1994	14	598	100	1470	5	1	14350000	288	0.00	0.00	12	0.18	0.00	0.00	2075	20230712	-3.37	1991	20231004	0.70	2075	-3.37	20230712	1991	0.70	20231004	2075	-3.37	20230712	1991	0.70	20231004	0.00	N	451700	100	14 억		103110	N	N	0	N	00	N
120	20231010	101030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	3	2	0.15	26789829	13395	196.29	2000	2000	1997	2595	1398	1997	1999.99	0.72	0	-14	1999	1997	1996	1994	1993	1997	1994	14	598	100	1470	5	1	14350000	287	0.00	0.00	12	0.09	0.00	0.00	2075	20230712	-3.61	1991	20231004	0.45	2075	-3.61	20230712	1991	0.45	20231004	2075	-3.61	20230712	1991	0.45	20231004	0.00	N	451700	100	14 억		103110	N	N	0	N	00	N
121	20231010	091025	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	0.72	0	0	1999	1997	1996	1994	1993	1997	1994	14	598	100	1470	5	1	14350000	287	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.61	1991	20231004	0.45	2075	-3.61	20230712	1991	0.45	20231004	2075	-3.61	20230712	1991	0.45	20231004	0.00	N	451700	100	14 억		103110	N	N	0	N	00	N
122	20231006	161033	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-1	5	-0.05	13624030	6824	57.62	1998	1998	1995	2595	1399	1998	1996.49	0.73	0	-1201	2002	1999	1996	1993	1990	2001	1995	14	597	100	1470	1	1	14350000	287	0.00	0.00	12	0.05	0.00	0.00	2075	20230712	-3.76	1991	20231004	0.30	2075	-3.76	20230712	1991	0.30	20231004	2075	-3.76	20230712	1991	0.30	20231004	0.00	N	451700	100	14 억		104311	N	N	0	N	00	N
123	20231006	151018	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-1	5	-0.05	11627030	5824	49.17	1998	1998	1995	2595	1399	1998	1996.40	0.73	0	-1201	2002	1999	1996	1993	1990	2001	1995	14	597	100	1470	1	1	14350000	287	0.00	0.00	12	0.04	0.00	0.00	2075	20230712	-3.76	1991	20231004	0.30	2075	-3.76	20230712	1991	0.30	20231004	2075	-3.76	20230712	1991	0.30	20231004	0.00	N	451700	100	14 억		104311	N	N	0	N	00	N
124	20231006	141020	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-1	5	-0.05	8447595	4232	35.73	1998	1998	1995	2595	1399	1998	1996.12	0.73	0	-820	2002	1999	1996	1993	1990	2001	1995	14	597	100	1470	1	1	14350000	287	0.00	0.00	12	0.03	0.00	0.00	2075	20230712	-3.76	1991	20231004	0.30	2075	-3.76	20230712	1991	0.30	20231004	2075	-3.76	20230712	1991	0.30	20231004	0.00	N	451700	100	14 억		104311	N	N	0	N	00	N
125	20231006	131008	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-2	5	-0.10	6612352	3313	27.97	1998	1998	1995	2595	1399	1998	1995.88	0.73	0	-794	2002	1999	1996	1993	1990	2001	1995	14	597	100	1470	1	1	14350000	286	0.00	0.00	12	0.02	0.00	0.00	2075	20230712	-3.81	1991	20231004	0.25	2075	-3.81	20230712	1991	0.25	20231004	2075	-3.81	20230712	1991	0.25	20231004	0.00	N	451700	100	14 억		104311	N	N	0	N	00	N
126	20231006	121008	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-2	5	-0.10	4580424	2295	19.38	1998	1998	1995	2595	1399	1998	1995.83	0.73	0	-214	2002	1999	1996	1993	1990	2001	1995	14	597	100	1470	1	1	14350000	286	0.00	0.00	12	0.02	0.00	0.00	2075	20230712	-3.81	1991	20231004	0.25	2075	-3.81	20230712	1991	0.25	20231004	2075	-3.81	20230712	1991	0.25	20231004	0.00	N	451700	100	14 억		104311	N	N	0	N	00	N
127	20231006	111000	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-3	5	-0.15	4081424	2045	17.27	1998	1998	1995	2595	1399	1998	1995.81	0.73	0	-10	2002	1999	1996	1993	1990	2001	1995	14	597	100	1470	1	1	14350000	286	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-3.86	1991	20231004	0.20	2075	-3.86	20230712	1991	0.20	20231004	2075	-3.86	20230712	1991	0.20	20231004	0.00	N	451700	100	14 억		104311	N	N	0	N	00	N
128	20231006	101006	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	291708	146	1.23	1998	1998	1998	2595	1399	1998	1998.00	0.73	0	-10	2002	1999	1996	1993	1990	2001	1995	14	597	100	1470	1	1	14350000	287	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.71	1991	20231004	0.35	2075	-3.71	20230712	1991	0.35	20231004	2075	-3.71	20230712	1991	0.35	20231004	0.00	N	451700	100	14 억		104311	N	N	0	N	00	N
129	20231006	090958	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	0	0	0.00	0	0	0	2595	1399	1998	0.00	0.73	0	0	2002	1999	1996	1993	1990	2001	1995	14	597	100	1470	1	1	14350000	287	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.71	1991	20231004	0.35	2075	-3.71	20230712	1991	0.35	20231004	2075	-3.71	20230712	1991	0.35	20231004	0.00	N	451700	100	14 억		104311	N	N	0	N	00	N