KissMeData/451700/price/prices-20241001.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	20241031	161430	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	18754908	9386	219.81	2000	2005	1997	2605	1405	2005	1998.18	0.22	0	40	2008	2006	2003	2001	1998	2007	2002	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.07	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32079	N	N	0	N	00	N
3	20241031	151453	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	18754908	9386	219.81	2000	2005	1997	2605	1405	2005	1998.18	0.22	0	40	2008	2006	2003	2001	1998	2007	2002	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.07	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32079	N	N	0	N	00	N
4	20241031	141451	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	3613275	1805	42.27	2000	2005	2000	2605	1405	2005	2001.81	0.22	0	-11	2008	2006	2003	2001	1998	2007	2002	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.01	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32079	N	N	0	N	00	N
5	20241031	131452	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	3613275	1805	42.27	2000	2005	2000	2605	1405	2005	2001.81	0.22	0	-11	2008	2006	2003	2001	1998	2007	2002	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.01	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32079	N	N	0	N	00	N
6	20241031	121447	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	3312525	1655	38.76	2000	2005	2000	2605	1405	2005	2001.53	0.22	0	-11	2008	2006	2003	2001	1998	2007	2002	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.01	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32079	N	N	0	N	00	N
7	20241031	111447	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	2310025	1155	27.05	2000	2005	2000	2605	1405	2005	2000.02	0.22	0	-11	2008	2006	2003	2001	1998	2007	2002	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.01	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32079	N	N	0	N	00	N
8	20241031	101449	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	2200000	1100	25.76	2000	2000	2000	2605	1405	2005	2000.00	0.22	0	-11	2008	2006	2003	2001	1998	2007	2002	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.01	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32079	N	N	0	N	00	N
9	20241031	091447	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	0	0	0.00	0	0	0	2605	1405	2005	0.00	0.22	0	0	2008	2006	2003	2001	1998	2007	2002	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.00	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32079	N	N	0	N	00	N
10	20241030	161441	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	8544960	4270	456.68	2005	2005	2000	2605	1405	2005	2001.16	0.22	0	52	2011	2007	2001	1997	1991	2010	2000	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.03	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32027	N	N	0	N	00	N
11	20241030	151519	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	8544960	4270	456.68	2005	2005	2000	2605	1405	2005	2001.16	0.22	0	52	2011	2007	2001	1997	1991	2010	2000	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.03	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32027	N	N	0	N	00	N
12	20241030	141452	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	7508870	3752	401.28	2005	2005	2000	2605	1405	2005	2001.30	0.22	0	52	2011	2007	2001	1997	1991	2010	2000	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.03	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32027	N	N	0	N	00	N
13	20241030	131459	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	1012525	505	54.01	2005	2005	2005	2605	1405	2005	2005.00	0.22	0	0	2011	2007	2001	1997	1991	2010	2000	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.00	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32027	N	N	0	N	00	N
14	20241030	121518	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	1012525	505	54.01	2005	2005	2005	2605	1405	2005	2005.00	0.22	0	0	2011	2007	2001	1997	1991	2010	2000	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.00	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32027	N	N	0	N	00	N
15	20241030	111454	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	1012525	505	54.01	2005	2005	2005	2605	1405	2005	2005.00	0.22	0	0	2011	2007	2001	1997	1991	2010	2000	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.00	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32027	N	N	0	N	00	N
16	20241030	101443	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	1002500	500	53.48	2005	2005	2005	2605	1405	2005	2005.00	0.22	0	0	2011	2007	2001	1997	1991	2010	2000	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.00	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32027	N	N	0	N	00	N
17	20241030	091452	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	1002500	500	53.48	2005	2005	2005	2605	1405	2005	2005.00	0.22	0	0	2011	2007	2001	1997	1991	2010	2000	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.00	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32027	N	N	0	N	00	N
18	20241029	161356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	1870225	935	119.41	2005	2005	1995	2605	1405	2005	1999.83	0.22	0	-16	2012	2008	2001	1997	1990	2010	1999	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.01	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32043	N	N	0	N	00	N
19	20241029	151418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	1471230	736	94.00	2005	2005	1995	2605	1405	2005	1998.95	0.22	0	0	2012	2008	2001	1997	1990	2010	1999	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.01	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32043	N	N	0	N	00	N
20	20241029	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	1229225	615	78.54	2005	2005	1995	2605	1405	2005	1998.74	0.22	0	0	2012	2008	2001	1997	1990	2010	1999	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.00	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32043	N	N	0	N	00	N
21	20241029	131406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	1229225	615	78.54	2005	2005	1995	2605	1405	2005	1998.74	0.22	0	0	2012	2008	2001	1997	1990	2010	1999	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.00	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32043	N	N	0	N	00	N
22	20241029	121406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	1229225	615	78.54	2005	2005	1995	2605	1405	2005	1998.74	0.22	0	0	2012	2008	2001	1997	1990	2010	1999	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.00	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32043	N	N	0	N	00	N
23	20241029	111429	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	1189125	595	75.99	2005	2005	1995	2605	1405	2005	1998.53	0.22	0	0	2012	2008	2001	1997	1990	2010	1999	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.00	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32043	N	N	0	N	00	N
24	20241029	101404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	1075090	538	68.71	2005	2005	1995	2605	1405	2005	1998.31	0.22	0	0	2012	2008	2001	1997	1990	2010	1999	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.00	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32043	N	N	0	N	00	N
25	20241028	161345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	1565890	783	1.89	2005	2005	1994	2605	1405	2005	1999.86	0.22	0	2	2015	2010	2000	1995	1985	2012	1997	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.01	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32041	N	N	0	N	00	N
26	20241028	151401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	1565890	783	1.89	2005	2005	1994	2605	1405	2005	1999.86	0.22	0	2	2015	2010	2000	1995	1985	2012	1997	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.01	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32041	N	N	0	N	00	N
27	20241028	141404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	141855	71	0.17	2005	2005	1994	2605	1405	2005	1997.96	0.22	0	0	2015	2010	2000	1995	1985	2012	1997	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.00	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32041	N	N	0	N	00	N
28	20241028	131357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	141855	71	0.17	2005	2005	1994	2605	1405	2005	1997.96	0.22	0	0	2015	2010	2000	1995	1985	2012	1997	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.00	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32041	N	N	0	N	00	N
29	20241028	121357	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-11	5	-0.55	131855	66	0.16	2005	2005	1994	2605	1405	2005	1997.80	0.22	0	0	2015	2010	2000	1995	1985	2012	1997	14	600	100	1480	1	1	14350000	286	39.88	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.25	1951	20231128	2.20	2040	-2.25	20240910	1980	0.71	20240126	2040	-2.25	20240910	1951	2.20	20231128	0.00	N	451700	100	14 억		32041	N	N	0	N	00	N
30	20241028	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	2005	1	0.00	2005	2005	2005	2605	1405	2005	2005.00	0.22	0	0	2015	2010	2000	1995	1985	2012	1997	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.00	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32041	N	N	0	N	00	N
31	20241028	101343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	0	0	0.00	0	0	0	2605	1405	2005	0.00	0.22	0	0	2015	2010	2000	1995	1985	2012	1997	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.00	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32041	N	N	0	N	00	N
32	20241028	091354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	0	0	0.00	0	0	0	2605	1405	2005	0.00	0.22	0	0	2015	2010	2000	1995	1985	2012	1997	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.00	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32041	N	N	0	N	00	N
33	20241025	161354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	82588152	41467	358.77	2005	2005	1990	2605	1405	2005	1991.66	0.22	0	33	2008	2006	2003	2001	1998	2007	2002	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.29	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32013	N	N	0	N	00	N
34	20241025	151400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	82588152	41467	358.77	2005	2005	1990	2605	1405	2005	1991.66	0.22	0	33	2008	2006	2003	2001	1998	2007	2002	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.29	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32013	N	N	0	N	00	N
35	20241025	141356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	82588152	41467	358.77	2005	2005	1990	2605	1405	2005	1991.66	0.22	0	33	2008	2006	2003	2001	1998	2007	2002	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.29	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32013	N	N	0	N	00	N
36	20241025	131357	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-10	5	-0.50	80439522	40390	349.45	2005	2005	1990	2605	1405	2005	1991.57	0.22	0	33	2008	2006	2003	2001	1998	2007	2002	14	600	100	1480	1	1	14350000	286	39.90	1.03	12	0.28	50.00	1931.00	2040	20240910	-2.21	1951	20231128	2.26	2040	-2.21	20240910	1980	0.76	20240126	2040	-2.21	20240910	1951	2.26	20231128	0.00	N	451700	100	14 억		32013	N	N	0	N	00	N
37	20241025	121400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	76745672	38540	333.45	2005	2005	1990	2605	1405	2005	1991.33	0.22	0	33	2008	2006	2003	2001	1998	2007	2002	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.27	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32013	N	N	0	N	00	N
38	20241025	111354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	76530172	38432	332.51	2005	2005	1990	2605	1405	2005	1991.31	0.22	0	33	2008	2006	2003	2001	1998	2007	2002	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.27	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32013	N	N	0	N	00	N
39	20241025	101354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	112035	56	0.48	2005	2005	2000	2605	1405	2005	2000.62	0.22	0	0	2008	2006	2003	2001	1998	2007	2002	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.00	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32013	N	N	0	N	00	N
40	20241025	091358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	0	0	0.00	0	0	0	2605	1405	2005	0.00	0.22	0	0	2008	2006	2003	2001	1998	2007	2002	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.00	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32013	N	N	0	N	00	N
41	20241024	161328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	23171790	11558	59.69	2005	2005	2000	2600	1400	2000	2004.83	0.22	0	0	2011	2005	1999	1993	1987	2002	1990	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.08	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32013	N	N	0	N	00	N
42	20241024	151342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	23171790	11558	59.69	2005	2005	2000	2600	1400	2000	2004.83	0.22	0	0	2011	2005	1999	1993	1987	2002	1990	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.08	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32013	N	N	0	N	00	N
43	20241024	141327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	23075765	11510	59.44	2005	2005	2000	2600	1400	2000	2004.84	0.22	0	0	2011	2005	1999	1993	1987	2002	1990	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.08	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32013	N	N	0	N	00	N
44	20241024	131339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	22991765	11468	59.22	2005	2005	2000	2600	1400	2000	2004.86	0.22	0	0	2011	2005	1999	1993	1987	2002	1990	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.08	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32013	N	N	0	N	00	N
45	20241024	121331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	22991765	11468	59.22	2005	2005	2000	2600	1400	2000	2004.86	0.22	0	0	2011	2005	1999	1993	1987	2002	1990	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.08	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32013	N	N	0	N	00	N
46	20241024	111333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	22991765	11468	59.22	2005	2005	2000	2600	1400	2000	2004.86	0.22	0	0	2011	2005	1999	1993	1987	2002	1990	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.08	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32013	N	N	0	N	00	N
47	20241024	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	22361765	11153	57.60	2005	2005	2005	2600	1400	2000	2005.00	0.22	0	0	2011	2005	1999	1993	1987	2002	1990	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.08	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32013	N	N	0	N	00	N
48	20241024	091437	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	20050000	10000	51.64	2005	2005	2005	2600	1400	2000	2005.00	0.22	0	0	2011	2005	1999	1993	1987	2002	1990	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.07	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32013	N	N	0	N	00	N
49	20241023	161336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	38635420	19364	95.54	2005	2005	1993	2600	1400	2000	1995.22	0.22	0	8	2006	2002	2001	1997	1996	2002	1997	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.13	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32005	N	N	0	N	00	N
50	20241023	151405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	38635420	19364	95.54	2005	2005	1993	2600	1400	2000	1995.22	0.22	0	8	2006	2002	2001	1997	1996	2002	1997	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.13	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32005	N	N	0	N	00	N
51	20241023	141408	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-5	5	-0.25	31198755	15633	77.13	2005	2005	1995	2600	1400	2000	1995.70	0.22	0	8	2006	2002	2001	1997	1996	2002	1997	14	600	100	1480	1	1	14350000	286	39.90	1.03	12	0.11	50.00	1931.00	2040	20240910	-2.21	1951	20231128	2.26	2040	-2.21	20240910	1980	0.76	20240126	2040	-2.21	20240910	1951	2.26	20231128	0.00	N	451700	100	14 억		32005	N	N	0	N	00	N
52	20241023	131348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	29849620	14958	73.80	2005	2005	1995	2600	1400	2000	1995.56	0.22	0	8	2006	2002	2001	1997	1996	2002	1997	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.10	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32005	N	N	0	N	00	N
53	20241023	121344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-2	5	-0.10	20550170	10298	50.81	2005	2005	1995	2600	1400	2000	1995.55	0.22	0	8	2006	2002	2001	1997	1996	2002	1997	14	600	100	1480	1	1	14350000	287	39.96	1.03	12	0.07	50.00	1931.00	2040	20240910	-2.06	1951	20231128	2.41	2040	-2.06	20240910	1980	0.91	20240126	2040	-2.06	20240910	1951	2.41	20231128	0.00	N	451700	100	14 억		32005	N	N	0	N	00	N
54	20241023	111337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	70025	35	0.17	2005	2005	2000	2600	1400	2000	2000.71	0.22	0	0	2006	2002	2001	1997	1996	2002	1997	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.00	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32005	N	N	0	N	00	N
55	20241023	101341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	70025	35	0.17	2005	2005	2000	2600	1400	2000	2000.71	0.22	0	0	2006	2002	2001	1997	1996	2002	1997	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.00	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32005	N	N	0	N	00	N
56	20241023	091342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	10025	5	0.02	2005	2005	2005	2600	1400	2000	2005.00	0.22	0	0	2006	2002	2001	1997	1996	2002	1997	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.00	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32005	N	N	0	N	00	N
57	20241022	161326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	40536195	20268	97.95	2000	2005	2000	2605	1405	2005	2000.01	0.22	0	-15000	2011	2007	2001	1997	1991	2010	2000	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.14	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32005	N	N	0	N	00	N
58	20241022	151344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	33714195	16857	81.46	2000	2005	2000	2605	1405	2005	2000.01	0.22	0	-15000	2011	2007	2001	1997	1991	2010	2000	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.12	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32005	N	N	0	N	00	N
59	20241022	141344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	29864070	14932	72.16	2000	2005	2000	2605	1405	2005	2000.00	0.22	0	-13100	2011	2007	2001	1997	1991	2010	2000	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.10	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32005	N	N	0	N	00	N
60	20241022	131343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	24644020	12322	59.55	2000	2005	2000	2605	1405	2005	2000.00	0.22	0	-10550	2011	2007	2001	1997	1991	2010	2000	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.09	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32005	N	N	0	N	00	N
61	20241022	121338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	19114020	9557	46.18	2000	2005	2000	2605	1405	2005	2000.00	0.22	0	-8000	2011	2007	2001	1997	1991	2010	2000	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.07	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32005	N	N	0	N	00	N
62	20241022	111334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	13360020	6680	32.28	2000	2005	2000	2605	1405	2005	2000.00	0.22	0	-5400	2011	2007	2001	1997	1991	2010	2000	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.05	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32005	N	N	0	N	00	N
63	20241022	101336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	7560000	3780	18.27	2000	2000	2000	2605	1405	2005	2000.00	0.22	0	-2850	2011	2007	2001	1997	1991	2010	2000	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.03	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32005	N	N	0	N	00	N
64	20241022	091335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	0	0	0.00	0	0	0	2605	1405	2005	0.00	0.22	0	0	2011	2007	2001	1997	1991	2010	2000	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.00	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32005	N	N	0	N	00	N
65	20241021	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	41391525	20693	727.09	1995	2005	1995	2605	1405	2005	2000.27	0.22	0	-632	2008	2006	2003	2001	1998	2007	2002	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.14	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32140	N	N	0	N	00	N
66	20241021	151331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	40990525	20493	720.06	1995	2005	1995	2605	1405	2005	2000.22	0.22	0	-497	2008	2006	2003	2001	1998	2007	2002	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.14	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32140	N	N	0	N	00	N
67	20241021	141333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	40990525	20493	720.06	1995	2005	1995	2605	1405	2005	2000.22	0.22	0	-497	2008	2006	2003	2001	1998	2007	2002	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.14	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32140	N	N	0	N	00	N
68	20241021	131330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	40990525	20493	720.06	1995	2005	1995	2605	1405	2005	2000.22	0.22	0	-497	2008	2006	2003	2001	1998	2007	2002	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.14	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32140	N	N	0	N	00	N
69	20241021	121328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	38899310	19450	683.42	1995	2005	1995	2605	1405	2005	1999.96	0.22	0	-497	2008	2006	2003	2001	1998	2007	2002	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.14	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32140	N	N	0	N	00	N
70	20241021	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	36291290	18146	637.60	1995	2005	1995	2605	1405	2005	1999.96	0.22	0	-497	2008	2006	2003	2001	1998	2007	2002	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.13	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32140	N	N	0	N	00	N
71	20241021	101327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	34272305	17139	602.21	1995	2000	1995	2605	1405	2005	1999.67	0.22	0	-497	2008	2006	2003	2001	1998	2007	2002	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.12	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32140	N	N	0	N	00	N
72	20241021	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-10	5	-0.50	2272305	1139	40.02	1995	1995	1995	2605	1405	2005	1995.00	0.22	0	-497	2008	2006	2003	2001	1998	2007	2002	14	600	100	1480	1	1	14350000	286	39.90	1.03	12	0.01	50.00	1931.00	2040	20240910	-2.21	1951	20231128	2.26	2040	-2.21	20240910	1980	0.76	20240126	2040	-2.21	20240910	1951	2.26	20231128	0.00	N	451700	100	14 억		32140	N	N	0	N	00	N
73	20241018	161322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	5695650	2846	110.01	2000	2005	2000	2605	1405	2005	2001.22	0.22	0	134	2008	2006	2003	2001	1998	2007	2002	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.02	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32006	N	N	0	N	00	N
74	20241018	151357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	5555300	2776	107.31	2000	2005	2000	2605	1405	2005	2001.19	0.22	0	134	2008	2006	2003	2001	1998	2007	2002	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.02	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32006	N	N	0	N	00	N
75	20241018	141356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	5505275	2751	106.34	2000	2005	2000	2605	1405	2005	2001.19	0.22	0	134	2008	2006	2003	2001	1998	2007	2002	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.02	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32006	N	N	0	N	00	N
76	20241018	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	5481275	2739	105.88	2000	2005	2000	2605	1405	2005	2001.20	0.22	0	134	2008	2006	2003	2001	1998	2007	2002	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.02	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32006	N	N	0	N	00	N
77	20241018	121353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	5481275	2739	105.88	2000	2005	2000	2605	1405	2005	2001.20	0.22	0	134	2008	2006	2003	2001	1998	2007	2002	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.02	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32006	N	N	0	N	00	N
78	20241018	111348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	4168100	2084	80.56	2000	2005	2000	2605	1405	2005	2000.05	0.22	0	-1	2008	2006	2003	2001	1998	2007	2002	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.01	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32006	N	N	0	N	00	N
79	20241018	101333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	4032075	2016	77.93	2000	2005	2000	2605	1405	2005	2000.04	0.22	0	-1	2008	2006	2003	2001	1998	2007	2002	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.01	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32006	N	N	0	N	00	N
80	20241018	091331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	2002000	1001	38.69	2000	2000	2000	2605	1405	2005	2000.00	0.22	0	-1	2008	2006	2003	2001	1998	2007	2002	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.01	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32006	N	N	0	N	00	N
81	20241017	161326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	5174650	2587	6.43	2005	2005	2000	2605	1405	2005	2000.25	0.22	0	0	2009	2007	2003	2001	1997	2008	2002	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.02	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32006	N	N	0	N	00	N
82	20241017	151330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	5144575	2572	6.39	2005	2005	2000	2605	1405	2005	2000.22	0.22	0	0	2009	2007	2003	2001	1997	2008	2002	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.02	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32006	N	N	0	N	00	N
83	20241017	141337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	4230575	2115	5.26	2005	2005	2000	2605	1405	2005	2000.27	0.22	0	0	2009	2007	2003	2001	1997	2008	2002	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.01	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32006	N	N	0	N	00	N
84	20241017	131330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	4130325	2065	5.13	2005	2005	2000	2605	1405	2005	2000.16	0.22	0	0	2009	2007	2003	2001	1997	2008	2002	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.01	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32006	N	N	0	N	00	N
85	20241017	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	4130325	2065	5.13	2005	2005	2000	2605	1405	2005	2000.16	0.22	0	0	2009	2007	2003	2001	1997	2008	2002	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.01	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32006	N	N	0	N	00	N
86	20241017	111334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	108270	54	0.13	2005	2005	2005	2605	1405	2005	2005.00	0.22	0	0	2009	2007	2003	2001	1997	2008	2002	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.00	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32006	N	N	0	N	00	N
87	20241017	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	2005	1	0.00	2005	2005	2005	2605	1405	2005	2005.00	0.22	0	0	2009	2007	2003	2001	1997	2008	2002	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.00	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32006	N	N	0	N	00	N
88	20241017	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	2005	1	0.00	2005	2005	2005	2605	1405	2005	2005.00	0.22	0	0	2009	2007	2003	2001	1997	2008	2002	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.00	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32006	N	N	0	N	00	N
89	20241016	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	7	2	0.35	80449710	40225	381.93	2000	2005	1999	2595	1399	1998	1999.99	0.22	0	0	2003	2000	1995	1992	1987	2002	1994	14	597	100	1470	5	1	14350000	288	40.10	1.04	12	0.28	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32006	N	N	0	N	00	N
90	20241016	151322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	80389660	40195	381.65	2000	2005	1999	2595	1399	1998	1999.99	0.22	0	0	2003	2000	1995	1992	1987	2002	1994	14	597	100	1470	5	1	14350000	287	40.00	1.04	12	0.28	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32006	N	N	0	N	00	N
91	20241016	141325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	73197660	36599	347.50	2000	2005	1999	2595	1399	1998	1999.99	0.22	0	0	2003	2000	1995	1992	1987	2002	1994	14	597	100	1470	5	1	14350000	287	40.00	1.04	12	0.26	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32006	N	N	0	N	00	N
92	20241016	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	71473660	35737	339.32	2000	2005	1999	2595	1399	1998	1999.99	0.22	0	0	2003	2000	1995	1992	1987	2002	1994	14	597	100	1470	5	1	14350000	287	40.00	1.04	12	0.25	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32006	N	N	0	N	00	N
93	20241016	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	71033160	35517	337.23	2000	2005	1999	2595	1399	1998	1999.98	0.22	0	0	2003	2000	1995	1992	1987	2002	1994	14	597	100	1470	5	1	14350000	287	40.00	1.04	12	0.25	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32006	N	N	0	N	00	N
94	20241016	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	54633035	27317	259.37	2000	2005	1999	2595	1399	1998	1999.96	0.22	0	0	2003	2000	1995	1992	1987	2002	1994	14	597	100	1470	5	1	14350000	287	40.00	1.04	12	0.19	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32006	N	N	0	N	00	N
95	20241016	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	52597035	26299	249.71	2000	2005	1999	2595	1399	1998	1999.96	0.22	0	0	2003	2000	1995	1992	1987	2002	1994	14	597	100	1470	5	1	14350000	287	40.00	1.04	12	0.18	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32006	N	N	0	N	00	N
96	20241016	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	40000000	20000	189.90	2000	2000	2000	2595	1399	1998	2000.00	0.22	0	0	2003	2000	1995	1992	1987	2002	1994	14	597	100	1470	5	1	14350000	287	40.00	1.04	12	0.14	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32006	N	N	0	N	00	N
97	20241015	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	21006412	10532	223.28	1998	1998	1990	2595	1399	1998	1994.53	0.22	0	0	2009	2003	1999	1993	1989	2003	1993	14	597	100	1470	1	1	14350000	287	39.96	1.03	12	0.07	50.00	1931.00	2040	20240910	-2.06	1951	20231128	2.41	2040	-2.06	20240910	1980	0.91	20240126	2040	-2.06	20240910	1951	2.41	20231128	0.00	N	451700	100	14 억		32006	N	N	0	N	00	N
98	20241015	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-3	5	-0.15	12992472	6514	138.10	1998	1998	1990	2595	1399	1998	1994.55	0.22	0	0	2009	2003	1999	1993	1989	2003	1993	14	597	100	1470	1	1	14350000	286	39.90	1.03	12	0.05	50.00	1931.00	2040	20240910	-2.21	1951	20231128	2.26	2040	-2.21	20240910	1980	0.76	20240126	2040	-2.21	20240910	1951	2.26	20231128	0.00	N	451700	100	14 억		32006	N	N	0	N	00	N
99	20241015	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-3	5	-0.15	12922647	6479	137.35	1998	1998	1990	2595	1399	1998	1994.54	0.22	0	0	2009	2003	1999	1993	1989	2003	1993	14	597	100	1470	1	1	14350000	286	39.90	1.03	12	0.05	50.00	1931.00	2040	20240910	-2.21	1951	20231128	2.26	2040	-2.21	20240910	1980	0.76	20240126	2040	-2.21	20240910	1951	2.26	20231128	0.00	N	451700	100	14 억		32006	N	N	0	N	00	N
100	20241015	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-3	5	-0.15	12723147	6379	135.23	1998	1998	1990	2595	1399	1998	1994.54	0.22	0	0	2009	2003	1999	1993	1989	2003	1993	14	597	100	1470	1	1	14350000	286	39.90	1.03	12	0.04	50.00	1931.00	2040	20240910	-2.21	1951	20231128	2.26	2040	-2.21	20240910	1980	0.76	20240126	2040	-2.21	20240910	1951	2.26	20231128	0.00	N	451700	100	14 억		32006	N	N	0	N	00	N
101	20241015	121320	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-3	5	-0.15	12711177	6373	135.11	1998	1998	1990	2595	1399	1998	1994.54	0.22	0	0	2009	2003	1999	1993	1989	2003	1993	14	597	100	1470	1	1	14350000	286	39.90	1.03	12	0.04	50.00	1931.00	2040	20240910	-2.21	1951	20231128	2.26	2040	-2.21	20240910	1980	0.76	20240126	2040	-2.21	20240910	1951	2.26	20231128	0.00	N	451700	100	14 억		32006	N	N	0	N	00	N
102	20241015	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-3	5	-0.15	10614432	5322	112.83	1998	1998	1990	2595	1399	1998	1994.44	0.22	0	0	2009	2003	1999	1993	1989	2003	1993	14	597	100	1470	1	1	14350000	286	39.90	1.03	12	0.04	50.00	1931.00	2040	20240910	-2.21	1951	20231128	2.26	2040	-2.21	20240910	1980	0.76	20240126	2040	-2.21	20240910	1951	2.26	20231128	0.00	N	451700	100	14 억		32006	N	N	0	N	00	N
103	20241015	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-3	5	-0.15	4150603	2082	44.14	1998	1998	1990	2595	1399	1998	1993.57	0.22	0	0	2009	2003	1999	1993	1989	2003	1993	14	597	100	1470	1	1	14350000	286	39.90	1.03	12	0.01	50.00	1931.00	2040	20240910	-2.21	1951	20231128	2.26	2040	-2.21	20240910	1980	0.76	20240126	2040	-2.21	20240910	1951	2.26	20231128	0.00	N	451700	100	14 억		32006	N	N	0	N	00	N
104	20241015	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	19980	10	0.21	1998	1998	1998	2595	1399	1998	1998.00	0.22	0	0	2009	2003	1999	1993	1989	2003	1993	14	597	100	1470	1	1	14350000	287	39.96	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.06	1951	20231128	2.41	2040	-2.06	20240910	1980	0.91	20240126	2040	-2.06	20240910	1951	2.41	20231128	0.00	N	451700	100	14 억		32006	N	N	0	N	00	N
105	20241014	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	9424976	4717	38.42	1998	2005	1995	2595	1399	1998	1998.09	0.22	0	-45	2004	2000	1995	1991	1986	1998	1989	14	597	100	1470	1	1	14350000	287	39.96	1.03	12	0.03	50.00	1931.00	2040	20240910	-2.06	1951	20231128	2.41	2040	-2.06	20240910	1980	0.91	20240126	2040	-2.06	20240910	1951	2.41	20231128	0.00	N	451700	100	14 억		32051	N	N	0	N	00	N
106	20241014	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	9404996	4707	38.34	1998	2005	1995	2595	1399	1998	1998.09	0.22	0	-45	2004	2000	1995	1991	1986	1998	1989	14	597	100	1470	1	1	14350000	287	39.96	1.03	12	0.03	50.00	1931.00	2040	20240910	-2.06	1951	20231128	2.41	2040	-2.06	20240910	1980	0.91	20240126	2040	-2.06	20240910	1951	2.41	20231128	0.00	N	451700	100	14 억		32051	N	N	0	N	00	N
107	20241014	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	9402998	4706	38.33	1998	2005	1995	2595	1399	1998	1998.09	0.22	0	-45	2004	2000	1995	1991	1986	1998	1989	14	597	100	1470	1	1	14350000	287	39.96	1.03	12	0.03	50.00	1931.00	2040	20240910	-2.06	1951	20231128	2.41	2040	-2.06	20240910	1980	0.91	20240126	2040	-2.06	20240910	1951	2.41	20231128	0.00	N	451700	100	14 억		32051	N	N	0	N	00	N
108	20241014	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-3	5	-0.15	9401000	4705	38.33	1998	2005	1995	2595	1399	1998	1998.09	0.22	0	-45	2004	2000	1995	1991	1986	1998	1989	14	597	100	1470	1	1	14350000	286	39.90	1.03	12	0.03	50.00	1931.00	2040	20240910	-2.21	1951	20231128	2.26	2040	-2.21	20240910	1980	0.76	20240126	2040	-2.21	20240910	1951	2.26	20231128	0.00	N	451700	100	14 억		32051	N	N	0	N	00	N
109	20241014	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-3	5	-0.15	9203475	4606	37.52	1998	2005	1995	2595	1399	1998	1998.15	0.22	0	-45	2004	2000	1995	1991	1986	1998	1989	14	597	100	1470	1	1	14350000	286	39.90	1.03	12	0.03	50.00	1931.00	2040	20240910	-2.21	1951	20231128	2.26	2040	-2.21	20240910	1980	0.76	20240126	2040	-2.21	20240910	1951	2.26	20231128	0.00	N	451700	100	14 억		32051	N	N	0	N	00	N
110	20241014	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-3	5	-0.15	8712674	4360	35.52	1998	2005	1995	2595	1399	1998	1998.32	0.22	0	-45	2004	2000	1995	1991	1986	1998	1989	14	597	100	1470	1	1	14350000	286	39.90	1.03	12	0.03	50.00	1931.00	2040	20240910	-2.21	1951	20231128	2.26	2040	-2.21	20240910	1980	0.76	20240126	2040	-2.21	20240910	1951	2.26	20231128	0.00	N	451700	100	14 억		32051	N	N	0	N	00	N
111	20241014	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	3726081	1864	15.18	1998	2005	1998	2595	1399	1998	1998.97	0.22	0	-45	2004	2000	1995	1991	1986	1998	1989	14	597	100	1470	1	1	14350000	287	39.98	1.04	12	0.01	50.00	1931.00	2040	20240910	-2.01	1951	20231128	2.46	2040	-2.01	20240910	1980	0.96	20240126	2040	-2.01	20240910	1951	2.46	20231128	0.00	N	451700	100	14 억		32051	N	N	0	N	00	N
112	20241014	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	203845	102	0.83	1998	2005	1998	2595	1399	1998	1998.48	0.22	0	-45	2004	2000	1995	1991	1986	1998	1989	14	597	100	1470	1	1	14350000	287	39.96	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.06	1951	20231128	2.41	2040	-2.06	20240910	1980	0.91	20240126	2040	-2.06	20240910	1951	2.41	20231128	0.00	N	451700	100	14 억		32051	N	N	0	N	00	N
113	20241011	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-1	5	-0.05	24482202	12276	285.49	1999	1999	1990	2595	1400	1999	1994.31	0.22	0	-4361	2009	2003	1999	1993	1989	2002	1992	14	596	100	1470	1	1	14350000	287	39.96	1.03	12	0.09	50.00	1931.00	2040	20240910	-2.06	1951	20231128	2.41	2040	-2.06	20240910	1980	0.91	20240126	2040	-2.06	20240910	1951	2.41	20231128	0.00	N	451700	100	14 억		32083	N	N	0	N	00	N
114	20241011	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-5	5	-0.25	22119288	11091	257.93	1999	1999	1990	2595	1400	1999	1994.35	0.22	0	-4361	2009	2003	1999	1993	1989	2002	1992	14	596	100	1470	1	1	14350000	286	39.88	1.03	12	0.08	50.00	1931.00	2040	20240910	-2.25	1951	20231128	2.20	2040	-2.25	20240910	1980	0.71	20240126	2040	-2.25	20240910	1951	2.20	20231128	0.00	N	451700	100	14 억		32083	N	N	0	N	00	N
115	20241011	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-4	5	-0.20	7779632	3900	90.70	1999	1999	1990	2595	1400	1999	1994.78	0.22	0	-3559	2009	2003	1999	1993	1989	2002	1992	14	596	100	1470	1	1	14350000	286	39.90	1.03	12	0.03	50.00	1931.00	2040	20240910	-2.21	1951	20231128	2.26	2040	-2.21	20240910	1980	0.76	20240126	2040	-2.21	20240910	1951	2.26	20231128	0.00	N	451700	100	14 억		32083	N	N	0	N	00	N
116	20241011	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-4	5	-0.20	3169187	1589	36.95	1999	1999	1990	2595	1400	1999	1994.45	0.22	0	-1298	2009	2003	1999	1993	1989	2002	1992	14	596	100	1470	1	1	14350000	286	39.90	1.03	12	0.01	50.00	1931.00	2040	20240910	-2.21	1951	20231128	2.26	2040	-2.21	20240910	1980	0.76	20240126	2040	-2.21	20240910	1951	2.26	20231128	0.00	N	451700	100	14 억		32083	N	N	0	N	00	N
117	20241011	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-4	5	-0.20	2154742	1080	25.12	1999	1999	1990	2595	1400	1999	1995.13	0.22	0	-1043	2009	2003	1999	1993	1989	2002	1992	14	596	100	1470	1	1	14350000	286	39.90	1.03	12	0.01	50.00	1931.00	2040	20240910	-2.21	1951	20231128	2.26	2040	-2.21	20240910	1980	0.76	20240126	2040	-2.21	20240910	1951	2.26	20231128	0.00	N	451700	100	14 억		32083	N	N	0	N	00	N
118	20241011	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-4	5	-0.20	1701877	853	19.84	1999	1999	1990	2595	1400	1999	1995.17	0.22	0	-816	2009	2003	1999	1993	1989	2002	1992	14	596	100	1470	1	1	14350000	286	39.90	1.03	12	0.01	50.00	1931.00	2040	20240910	-2.21	1951	20231128	2.26	2040	-2.21	20240910	1980	0.76	20240126	2040	-2.21	20240910	1951	2.26	20231128	0.00	N	451700	100	14 억		32083	N	N	0	N	00	N
119	20241011	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	71964	36	0.84	1999	1999	1999	2595	1400	1999	1999.00	0.22	0	0	2009	2003	1999	1993	1989	2002	1992	14	596	100	1470	1	1	14350000	287	39.98	1.04	12	0.00	50.00	1931.00	2040	20240910	-2.01	1951	20231128	2.46	2040	-2.01	20240910	1980	0.96	20240126	2040	-2.01	20240910	1951	2.46	20231128	0.00	N	451700	100	14 억		32083	N	N	0	N	00	N
120	20241011	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	71964	36	0.84	1999	1999	1999	2595	1400	1999	1999.00	0.22	0	0	2009	2003	1999	1993	1989	2002	1992	14	596	100	1470	1	1	14350000	287	39.98	1.04	12	0.00	50.00	1931.00	2040	20240910	-2.01	1951	20231128	2.46	2040	-2.01	20240910	1980	0.96	20240126	2040	-2.01	20240910	1951	2.46	20231128	0.00	N	451700	100	14 억		32083	N	N	0	N	00	N
121	20241010	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	2	2	0.10	8596818	4300	13.46	2005	2005	1995	2595	1398	1997	1999.26	0.22	0	0	2018	2007	1999	1988	1980	2003	1984	14	598	100	1470	1	1	14350000	287	39.98	1.04	12	0.03	50.00	1931.00	2040	20240910	-2.01	1951	20231128	2.46	2040	-2.01	20240910	1980	0.96	20240126	2040	-2.01	20240910	1951	2.46	20231128	0.00	N	451700	100	14 억		32083	N	N	0	N	00	N
122	20241010	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	3	2	0.15	8380926	4192	13.12	2005	2005	1995	2595	1398	1997	1999.27	0.22	0	0	2018	2007	1999	1988	1980	2003	1984	14	598	100	1470	5	1	14350000	287	40.00	1.04	12	0.03	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32083	N	N	0	N	00	N
123	20241010	141329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	3	2	0.15	8380926	4192	13.12	2005	2005	1995	2595	1398	1997	1999.27	0.22	0	0	2018	2007	1999	1988	1980	2003	1984	14	598	100	1470	5	1	14350000	287	40.00	1.04	12	0.03	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32083	N	N	0	N	00	N
124	20241010	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	2	2	0.10	2227382	1115	3.49	2005	2005	1995	2595	1398	1997	1997.65	0.22	0	0	2018	2007	1999	1988	1980	2003	1984	14	598	100	1470	1	1	14350000	287	39.98	1.04	12	0.01	50.00	1931.00	2040	20240910	-2.01	1951	20231128	2.46	2040	-2.01	20240910	1980	0.96	20240126	2040	-2.01	20240910	1951	2.46	20231128	0.00	N	451700	100	14 억		32083	N	N	0	N	00	N
125	20241010	121325	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	2	2	0.10	1176931	589	1.84	2005	2005	1995	2595	1398	1997	1998.19	0.22	0	0	2018	2007	1999	1988	1980	2003	1984	14	598	100	1470	1	1	14350000	287	39.98	1.04	12	0.00	50.00	1931.00	2040	20240910	-2.01	1951	20231128	2.46	2040	-2.01	20240910	1980	0.96	20240126	2040	-2.01	20240910	1951	2.46	20231128	0.00	N	451700	100	14 억		32083	N	N	0	N	00	N
126	20241010	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	2	2	0.10	1166936	584	1.83	2005	2005	1995	2595	1398	1997	1998.18	0.22	0	0	2018	2007	1999	1988	1980	2003	1984	14	598	100	1470	1	1	14350000	287	39.98	1.04	12	0.00	50.00	1931.00	2040	20240910	-2.01	1951	20231128	2.46	2040	-2.01	20240910	1980	0.96	20240126	2040	-2.01	20240910	1951	2.46	20231128	0.00	N	451700	100	14 억		32083	N	N	0	N	00	N
127	20241010	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	2	2	0.10	1166936	584	1.83	2005	2005	1995	2595	1398	1997	1998.18	0.22	0	0	2018	2007	1999	1988	1980	2003	1984	14	598	100	1470	1	1	14350000	287	39.98	1.04	12	0.00	50.00	1931.00	2040	20240910	-2.01	1951	20231128	2.46	2040	-2.01	20240910	1980	0.96	20240126	2040	-2.01	20240910	1951	2.46	20231128	0.00	N	451700	100	14 억		32083	N	N	0	N	00	N
128	20241010	091327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	3	2	0.15	84085	42	0.13	2005	2005	2000	2595	1398	1997	2002.02	0.22	0	0	2018	2007	1999	1988	1980	2003	1984	14	598	100	1470	5	1	14350000	287	40.00	1.04	12	0.00	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32083	N	N	0	N	00	N
129	20241008	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-3	5	-0.15	63731424	31954	98.23	2010	2010	1991	2600	1400	2000	1994.47	0.22	0	0	2014	2006	2002	1994	1990	2005	1993	14	600	100	1480	1	1	14350000	287	39.94	1.03	12	0.22	50.00	1931.00	2040	20240910	-2.11	1951	20231128	2.36	2040	-2.11	20240910	1980	0.86	20240126	2040	-2.11	20240910	1951	2.36	20231128	0.00	N	451700	100	14 억		32083	N	N	0	N	00	N
130	20241008	151324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-4	5	-0.20	62779803	31477	96.76	2010	2010	1991	2600	1400	2000	1994.47	0.22	0	0	2014	2006	2002	1994	1990	2005	1993	14	600	100	1480	1	1	14350000	286	39.92	1.03	12	0.22	50.00	1931.00	2040	20240910	-2.16	1951	20231128	2.31	2040	-2.16	20240910	1980	0.81	20240126	2040	-2.16	20240910	1951	2.31	20231128	0.00	N	451700	100	14 억		32083	N	N	0	N	00	N
131	20241008	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-8	5	-0.40	53777841	26962	82.88	2010	2010	1992	2600	1400	2000	1994.58	0.22	0	0	2014	2006	2002	1994	1990	2005	1993	14	600	100	1480	1	1	14350000	286	39.84	1.03	12	0.19	50.00	1931.00	2040	20240910	-2.35	1951	20231128	2.10	2040	-2.35	20240910	1980	0.61	20240126	2040	-2.35	20240910	1951	2.10	20231128	0.00	N	451700	100	14 억		32083	N	N	0	N	00	N
132	20241008	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-7	5	-0.35	44454767	22282	68.50	2010	2010	1993	2600	1400	2000	1995.10	0.22	0	0	2014	2006	2002	1994	1990	2005	1993	14	600	100	1480	1	1	14350000	286	39.86	1.03	12	0.16	50.00	1931.00	2040	20240910	-2.30	1951	20231128	2.15	2040	-2.30	20240910	1980	0.66	20240126	2040	-2.30	20240910	1951	2.15	20231128	0.00	N	451700	100	14 억		32083	N	N	0	N	00	N
133	20241008	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-6	5	-0.30	35228553	17654	54.27	2010	2010	1993	2600	1400	2000	1995.50	0.22	0	0	2014	2006	2002	1994	1990	2005	1993	14	600	100	1480	1	1	14350000	286	39.88	1.03	12	0.12	50.00	1931.00	2040	20240910	-2.25	1951	20231128	2.20	2040	-2.25	20240910	1980	0.71	20240126	2040	-2.25	20240910	1951	2.20	20231128	0.00	N	451700	100	14 억		32083	N	N	0	N	00	N
134	20241008	111317	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-4	5	-0.20	26533953	13294	40.87	2010	2010	1995	2600	1400	2000	1995.93	0.22	0	0	2014	2006	2002	1994	1990	2005	1993	14	600	100	1480	1	1	14350000	286	39.92	1.03	12	0.09	50.00	1931.00	2040	20240910	-2.16	1951	20231128	2.31	2040	-2.16	20240910	1980	0.81	20240126	2040	-2.16	20240910	1951	2.31	20231128	0.00	N	451700	100	14 억		32083	N	N	0	N	00	N
135	20241008	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-4	5	-0.20	10716296	5370	16.51	2010	2010	1995	2600	1400	2000	1995.59	0.22	0	0	2014	2006	2002	1994	1990	2005	1993	14	600	100	1480	1	1	14350000	286	39.92	1.03	12	0.04	50.00	1931.00	2040	20240910	-2.16	1951	20231128	2.31	2040	-2.16	20240910	1980	0.81	20240126	2040	-2.16	20240910	1951	2.31	20231128	0.00	N	451700	100	14 억		32083	N	N	0	N	00	N
136	20241008	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-3	5	-0.15	383715	192	0.59	2010	2010	1997	2600	1400	2000	1998.52	0.22	0	0	2014	2006	2002	1994	1990	2005	1993	14	600	100	1480	1	1	14350000	287	39.94	1.03	12	0.00	50.00	1931.00	2040	20240910	-2.11	1951	20231128	2.36	2040	-2.11	20240910	1980	0.86	20240126	2040	-2.11	20240910	1951	2.36	20231128	0.00	N	451700	100	14 억		32083	N	N	0	N	00	N
137	20241007	161337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	65036107	32530	144.47	2010	2010	1998	2600	1400	2000	1999.27	0.22	0	0	2014	2007	2003	1996	1992	2005	1994	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.23	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32083	N	N	0	N	00	N
138	20241007	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	64220261	32122	142.66	2010	2010	1998	2600	1400	2000	1999.26	0.22	0	0	2014	2007	2003	1996	1992	2005	1994	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.22	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32083	N	N	0	N	00	N
139	20241007	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	55388705	27704	123.04	2010	2010	1998	2600	1400	2000	1999.30	0.22	0	0	2014	2007	2003	1996	1992	2005	1994	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.19	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32083	N	N	0	N	00	N
140	20241007	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	45757445	22887	101.64	2010	2010	1998	2600	1400	2000	1999.28	0.22	0	0	2014	2007	2003	1996	1992	2005	1994	14	600	100	1480	1	1	14350000	287	39.98	1.04	12	0.16	50.00	1931.00	2040	20240910	-2.01	1951	20231128	2.46	2040	-2.01	20240910	1980	0.96	20240126	2040	-2.01	20240910	1951	2.46	20231128	0.00	N	451700	100	14 억		32083	N	N	0	N	00	N
141	20241007	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	36925858	18469	82.02	2010	2010	1998	2600	1400	2000	1999.34	0.22	0	0	2014	2007	2003	1996	1992	2005	1994	14	600	100	1480	1	1	14350000	287	39.98	1.04	12	0.13	50.00	1931.00	2040	20240910	-2.01	1951	20231128	2.46	2040	-2.01	20240910	1980	0.96	20240126	2040	-2.01	20240910	1951	2.46	20231128	0.00	N	451700	100	14 억		32083	N	N	0	N	00	N
142	20241007	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	24530370	12268	54.48	2010	2010	1999	2600	1400	2000	1999.54	0.22	0	0	2014	2007	2003	1996	1992	2005	1994	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.09	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32083	N	N	0	N	00	N
143	20241007	101209	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	12243985	6123	27.19	2010	2010	1999	2600	1400	2000	1999.67	0.22	0	0	2014	2007	2003	1996	1992	2005	1994	14	600	100	1480	1	1	14350000	287	39.98	1.04	12	0.04	50.00	1931.00	2040	20240910	-2.01	1951	20231128	2.46	2040	-2.01	20240910	1980	0.96	20240126	2040	-2.01	20240910	1951	2.46	20231128	0.00	N	451700	100	14 억		32083	N	N	0	N	00	N
144	20241007	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	1473710	737	3.27	2010	2010	1999	2600	1400	2000	1999.61	0.22	0	0	2014	2007	2003	1996	1992	2005	1994	14	600	100	1480	1	1	14350000	287	39.98	1.04	12	0.01	50.00	1931.00	2040	20240910	-2.01	1951	20231128	2.46	2040	-2.01	20240910	1980	0.96	20240126	2040	-2.01	20240910	1951	2.46	20231128	0.00	N	451700	100	14 억		32083	N	N	0	N	00	N
145	20241004	161132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	45046612	22517	53.45	2010	2010	1999	2610	1410	2010	2000.56	0.22	0	0	2020	2015	2005	2000	1990	2017	2002	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.16	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32083	N	N	0	N	00	N
146	20241004	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	44992612	22490	53.39	2010	2010	1999	2610	1410	2010	2000.56	0.22	0	0	2020	2015	2005	2000	1990	2017	2002	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.16	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32083	N	N	0	N	00	N
147	20241004	141135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	44410654	22199	52.70	2010	2010	1999	2610	1410	2010	2000.57	0.22	0	0	2020	2015	2005	2000	1990	2017	2002	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.15	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32083	N	N	0	N	00	N
148	20241004	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	24600654	12294	29.19	2010	2010	1999	2610	1410	2010	2001.03	0.22	0	0	2020	2015	2005	2000	1990	2017	2002	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.09	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32083	N	N	0	N	00	N
149	20241004	121144	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-11	5	-0.55	24578660	12283	29.16	2010	2010	1999	2610	1410	2010	2001.03	0.22	0	0	2020	2015	2005	2000	1990	2017	2002	14	600	100	1480	1	1	14350000	287	39.98	1.04	12	0.09	50.00	1931.00	2040	20240910	-2.01	1951	20231128	2.46	2040	-2.01	20240910	1980	0.96	20240126	2040	-2.01	20240910	1951	2.46	20231128	0.00	N	451700	100	14 억		32083	N	N	0	N	00	N
150	20241004	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	18794910	9391	22.29	2010	2010	2000	2610	1410	2010	2001.37	0.22	0	0	2020	2015	2005	2000	1990	2017	2002	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.07	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32083	N	N	0	N	00	N
151	20241004	101140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	10388885	5188	12.32	2010	2010	2000	2610	1410	2010	2002.48	0.22	0	0	2020	2015	2005	2000	1990	2017	2002	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.04	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32083	N	N	0	N	00	N
152	20241004	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	2042160	1016	2.41	2010	2010	2010	2610	1410	2010	2010.00	0.22	0	0	2020	2015	2005	2000	1990	2017	2002	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.01	50.00	1931.00	2040	20240910	-1.47	1951	20231128	3.02	2040	-1.47	20240910	1980	1.52	20240126	2040	-1.47	20240910	1951	3.02	20231128	0.00	N	451700	100	14 억		32083	N	N	0	N	00	N
153	20241002	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	84287735	42124	82.71	2005	2010	1995	2605	1405	2005	2000.93	0.22	0	-1	2021	2012	2006	1997	1991	2010	1995	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.29	50.00	1931.00	2040	20240910	-1.47	1951	20231128	3.02	2040	-1.47	20240910	1980	1.52	20240126	2040	-1.47	20240910	1951	3.02	20231128	0.00	N	451700	100	14 억		32084	N	N	0	N	00	N
154	20241002	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	82791165	41376	81.24	2005	2010	1995	2605	1405	2005	2000.95	0.22	0	-1	2021	2012	2006	1997	1991	2010	1995	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.29	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32084	N	N	0	N	00	N
155	20241002	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-10	5	-0.50	71797165	35879	70.45	2005	2010	1995	2605	1405	2005	2001.09	0.22	0	0	2021	2012	2006	1997	1991	2010	1995	14	600	100	1480	1	1	14350000	286	39.90	1.03	12	0.25	50.00	1931.00	2040	20240910	-2.21	1951	20231128	2.26	2040	-2.21	20240910	1980	0.76	20240126	2040	-2.21	20240910	1951	2.26	20231128	0.00	N	451700	100	14 억		32084	N	N	0	N	00	N
156	20241002	131135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	36008990	17979	35.30	2005	2010	2000	2605	1405	2005	2002.84	0.22	0	0	2021	2012	2006	1997	1991	2010	1995	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.13	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32084	N	N	0	N	00	N
157	20241002	121136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	27601035	13778	27.05	2005	2010	2000	2605	1405	2005	2003.27	0.22	0	0	2021	2012	2006	1997	1991	2010	1995	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.10	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32084	N	N	0	N	00	N
158	20241002	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	18911365	9444	18.54	2005	2010	2000	2605	1405	2005	2002.47	0.22	0	0	2021	2012	2006	1997	1991	2010	1995	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.07	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32084	N	N	0	N	00	N
159	20241002	101117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	8240195	4120	8.09	2005	2005	2000	2605	1405	2005	2000.05	0.22	0	0	2021	2012	2006	1997	1991	2010	1995	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.03	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32084	N	N	0	N	00	N
160	20241002	091118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	48120	24	0.05	2005	2005	2005	2605	1405	2005	2005.00	0.22	0	0	2021	2012	2006	1997	1991	2010	1995	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.00	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32084	N	N	0	N	00	N