KissMeData/424140/price/prices-20231101.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	20231130	161336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	3148120	1574	7.49	2000	2005	2000	2600	1400	2000	2000.08	1.14	0	0	2009	2004	2000	1995	1991	2007	1998	8	600	100	1440	5	1	7710000	154	-64.52	1.00	12	0.02	-31.00	2003.00	2170	20230607	-7.83	1950	20231114	2.56	2170	-7.83	20230607	1950	2.56	20231114	2170	-7.83	20230607	1950	2.56	20231114	0.00	N	424140	100	7 억		87696	N	N	0	N	00	N
3	20231130	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	3108120	1554	7.39	2000	2005	2000	2600	1400	2000	2000.08	1.14	0	0	2009	2004	2000	1995	1991	2007	1998	8	600	100	1440	5	1	7710000	154	-64.52	1.00	12	0.02	-31.00	2003.00	2170	20230607	-7.83	1950	20231114	2.56	2170	-7.83	20230607	1950	2.56	20231114	2170	-7.83	20230607	1950	2.56	20231114	0.00	N	424140	100	7 억		87696	N	N	0	N	00	N
4	20231130	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	2688095	1344	6.39	2000	2005	2000	2600	1400	2000	2000.07	1.14	0	0	2009	2004	2000	1995	1991	2007	1998	8	600	100	1440	5	1	7710000	155	-64.68	1.00	12	0.02	-31.00	2003.00	2170	20230607	-7.60	1950	20231114	2.82	2170	-7.60	20230607	1950	2.82	20231114	2170	-7.60	20230607	1950	2.82	20231114	0.00	N	424140	100	7 억		87696	N	N	0	N	00	N
5	20231130	131329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	2688095	1344	6.39	2000	2005	2000	2600	1400	2000	2000.07	1.14	0	0	2009	2004	2000	1995	1991	2007	1998	8	600	100	1440	5	1	7710000	155	-64.68	1.00	12	0.02	-31.00	2003.00	2170	20230607	-7.60	1950	20231114	2.82	2170	-7.60	20230607	1950	2.82	20231114	2170	-7.60	20230607	1950	2.82	20231114	0.00	N	424140	100	7 억		87696	N	N	0	N	00	N
6	20231130	121345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	346000	173	0.82	2000	2000	2000	2600	1400	2000	2000.00	1.14	0	0	2009	2004	2000	1995	1991	2007	1998	8	600	100	1440	5	1	7710000	154	-64.52	1.00	12	0.00	-31.00	2003.00	2170	20230607	-7.83	1950	20231114	2.56	2170	-7.83	20230607	1950	2.56	20231114	2170	-7.83	20230607	1950	2.56	20231114	0.00	N	424140	100	7 억		87696	N	N	0	N	00	N
7	20231130	111338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	346000	173	0.82	2000	2000	2000	2600	1400	2000	2000.00	1.14	0	0	2009	2004	2000	1995	1991	2007	1998	8	600	100	1440	5	1	7710000	154	-64.52	1.00	12	0.00	-31.00	2003.00	2170	20230607	-7.83	1950	20231114	2.56	2170	-7.83	20230607	1950	2.56	20231114	2170	-7.83	20230607	1950	2.56	20231114	0.00	N	424140	100	7 억		87696	N	N	0	N	00	N
8	20231130	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	346000	173	0.82	2000	2000	2000	2600	1400	2000	2000.00	1.14	0	0	2009	2004	2000	1995	1991	2007	1998	8	600	100	1440	5	1	7710000	154	-64.52	1.00	12	0.00	-31.00	2003.00	2170	20230607	-7.83	1950	20231114	2.56	2170	-7.83	20230607	1950	2.56	20231114	2170	-7.83	20230607	1950	2.56	20231114	0.00	N	424140	100	7 억		87696	N	N	0	N	00	N
9	20231130	091331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	2000	1	0.00	2000	2000	2000	2600	1400	2000	2000.00	1.14	0	0	2009	2004	2000	1995	1991	2007	1998	8	600	100	1440	5	1	7710000	154	-64.52	1.00	12	0.00	-31.00	2003.00	2170	20230607	-7.83	1950	20231114	2.56	2170	-7.83	20230607	1950	2.56	20231114	2170	-7.83	20230607	1950	2.56	20231114	0.00	N	424140	100	7 억		87696	N	N	0	N	00	N
10	20231129	161323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	4	2	0.20	42012709	21018	432.11	1996	2005	1996	2590	1398	1996	1998.89	1.14	0	-20	2002	1999	1994	1991	1986	1996	1988	8	594	100	1430	5	1	7710000	154	-64.52	1.00	12	0.27	-31.00	2003.00	2170	20230607	-7.83	1950	20231114	2.56	2170	-7.83	20230607	1950	2.56	20231114	2170	-7.83	20230607	1950	2.56	20231114	0.00	N	424140	100	7 억		87716	N	N	0	N	00	N
11	20231129	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	4	2	0.20	42010709	21017	432.09	1996	2005	1996	2590	1398	1996	1998.89	1.14	0	-20	2002	1999	1994	1991	1986	1996	1988	8	594	100	1430	5	1	7710000	154	-64.52	1.00	12	0.27	-31.00	2003.00	2170	20230607	-7.83	1950	20231114	2.56	2170	-7.83	20230607	1950	2.56	20231114	2170	-7.83	20230607	1950	2.56	20231114	0.00	N	424140	100	7 억		87716	N	N	0	N	00	N
12	20231129	141329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	4	2	0.20	38697285	19359	398.01	1996	2005	1996	2590	1398	1996	1998.93	1.14	0	-22	2002	1999	1994	1991	1986	1996	1988	8	594	100	1430	5	1	7710000	154	-64.52	1.00	12	0.25	-31.00	2003.00	2170	20230607	-7.83	1950	20231114	2.56	2170	-7.83	20230607	1950	2.56	20231114	2170	-7.83	20230607	1950	2.56	20231114	0.00	N	424140	100	7 억		87716	N	N	0	N	00	N
13	20231129	131330	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	1	2	0.05	20061036	10048	206.58	1996	1997	1996	2590	1398	1996	1996.52	1.14	0	-22	2002	1999	1994	1991	1986	1996	1988	8	594	100	1430	1	1	7710000	154	-64.42	1.00	12	0.13	-31.00	2003.00	2170	20230607	-7.97	1950	20231114	2.41	2170	-7.97	20230607	1950	2.41	20231114	2170	-7.97	20230607	1950	2.41	20231114	0.00	N	424140	100	7 억		87716	N	N	0	N	00	N
14	20231129	121330	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	16432487	8231	169.22	1996	1997	1996	2590	1398	1996	1996.41	1.14	0	-22	2002	1999	1994	1991	1986	1996	1988	8	594	100	1430	1	1	7710000	154	-64.39	1.00	12	0.11	-31.00	2003.00	2170	20230607	-8.02	1950	20231114	2.36	2170	-8.02	20230607	1950	2.36	20231114	2170	-8.02	20230607	1950	2.36	20231114	0.00	N	424140	100	7 억		87716	N	N	0	N	00	N
15	20231129	111332	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	11564033	5792	119.08	1996	1997	1996	2590	1398	1996	1996.55	1.14	0	-22	2002	1999	1994	1991	1986	1996	1988	8	594	100	1430	1	1	7710000	154	-64.39	1.00	12	0.08	-31.00	2003.00	2170	20230607	-8.02	1950	20231114	2.36	2170	-8.02	20230607	1950	2.36	20231114	2170	-8.02	20230607	1950	2.36	20231114	0.00	N	424140	100	7 억		87716	N	N	0	N	00	N
16	20231129	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	2994100	1500	30.84	1996	1997	1996	2590	1398	1996	1996.07	1.14	0	0	2002	1999	1994	1991	1986	1996	1988	8	594	100	1430	1	1	7710000	154	-64.39	1.00	12	0.02	-31.00	2003.00	2170	20230607	-8.02	1950	20231114	2.36	2170	-8.02	20230607	1950	2.36	20231114	2170	-8.02	20230607	1950	2.36	20231114	0.00	N	424140	100	7 억		87716	N	N	0	N	00	N
17	20231129	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	0	0	0.00	0	0	0	2590	1398	1996	0.00	1.14	0	0	2002	1999	1994	1991	1986	1996	1988	8	594	100	1430	1	1	7710000	154	-64.39	1.00	12	0.00	-31.00	2003.00	2170	20230607	-8.02	1950	20231114	2.36	2170	-8.02	20230607	1950	2.36	20231114	2170	-8.02	20230607	1950	2.36	20231114	0.00	N	424140	100	7 억		87716	N	N	0	N	00	N
18	20231128	161322	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	1	2	0.05	9684222	4864	51.77	1997	1997	1989	2590	1397	1995	1991.00	1.14	0	5	2000	1997	1994	1991	1988	1998	1992	8	595	100	1430	1	1	7710000	154	-64.39	1.00	12	0.06	-31.00	2003.00	2170	20230607	-8.02	1950	20231114	2.36	2170	-8.02	20230607	1950	2.36	20231114	2170	-8.02	20230607	1950	2.36	20231114	0.00	N	424140	100	7 억		87711	N	N	0	N	00	N
19	20231128	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	1	2	0.05	9624342	4834	51.45	1997	1997	1989	2590	1397	1995	1990.97	1.14	0	5	2000	1997	1994	1991	1988	1998	1992	8	595	100	1430	1	1	7710000	154	-64.39	1.00	12	0.06	-31.00	2003.00	2170	20230607	-8.02	1950	20231114	2.36	2170	-8.02	20230607	1950	2.36	20231114	2170	-8.02	20230607	1950	2.36	20231114	0.00	N	424140	100	7 억		87711	N	N	0	N	00	N
20	20231128	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	1	2	0.05	9558474	4801	51.10	1997	1997	1989	2590	1397	1995	1990.93	1.14	0	5	2000	1997	1994	1991	1988	1998	1992	8	595	100	1430	1	1	7710000	154	-64.39	1.00	12	0.06	-31.00	2003.00	2170	20230607	-8.02	1950	20231114	2.36	2170	-8.02	20230607	1950	2.36	20231114	2170	-8.02	20230607	1950	2.36	20231114	0.00	N	424140	100	7 억		87711	N	N	0	N	00	N
21	20231128	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-5	5	-0.25	9476842	4760	50.67	1997	1997	1989	2590	1397	1995	1990.93	1.14	0	5	2000	1997	1994	1991	1988	1998	1992	8	595	100	1430	1	1	7710000	153	-64.19	0.99	12	0.06	-31.00	2003.00	2170	20230607	-8.29	1950	20231114	2.05	2170	-8.29	20230607	1950	2.05	20231114	2170	-8.29	20230607	1950	2.05	20231114	0.00	N	424140	100	7 억		87711	N	N	0	N	00	N
22	20231128	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-5	5	-0.25	8282832	4160	44.28	1997	1997	1989	2590	1397	1995	1991.07	1.14	0	5	2000	1997	1994	1991	1988	1998	1992	8	595	100	1430	1	1	7710000	153	-64.19	0.99	12	0.05	-31.00	2003.00	2170	20230607	-8.29	1950	20231114	2.05	2170	-8.29	20230607	1950	2.05	20231114	2170	-8.29	20230607	1950	2.05	20231114	0.00	N	424140	100	7 억		87711	N	N	0	N	00	N
23	20231128	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-5	5	-0.25	5837122	2931	31.20	1997	1997	1989	2590	1397	1995	1991.51	1.14	0	5	2000	1997	1994	1991	1988	1998	1992	8	595	100	1430	1	1	7710000	153	-64.19	0.99	12	0.04	-31.00	2003.00	2170	20230607	-8.29	1950	20231114	2.05	2170	-8.29	20230607	1950	2.05	20231114	2170	-8.29	20230607	1950	2.05	20231114	0.00	N	424140	100	7 억		87711	N	N	0	N	00	N
24	20231128	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	1	2	0.05	263572	132	1.41	1997	1997	1996	2590	1397	1995	1996.76	1.14	0	2	2000	1997	1994	1991	1988	1998	1992	8	595	100	1430	1	1	7710000	154	-64.39	1.00	12	0.00	-31.00	2003.00	2170	20230607	-8.02	1950	20231114	2.36	2170	-8.02	20230607	1950	2.36	20231114	2170	-8.02	20230607	1950	2.36	20231114	0.00	N	424140	100	7 억		87711	N	N	0	N	00	N
25	20231128	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	0	0	0.00	0	0	0	2590	1397	1995	0.00	1.14	0	0	2000	1997	1994	1991	1988	1998	1992	8	595	100	1430	1	1	7710000	154	-64.35	1.00	12	0.00	-31.00	2003.00	2170	20230607	-8.06	1950	20231114	2.31	2170	-8.06	20230607	1950	2.31	20231114	2170	-8.06	20230607	1950	2.31	20231114	0.00	N	424140	100	7 억		87711	N	N	0	N	00	N
26	20231127	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	18724264	9395	546.22	1995	1997	1991	2590	1397	1995	1993.00	1.14	0	-24	1997	1995	1993	1991	1989	1997	1993	8	595	100	1430	1	1	7710000	154	-64.35	1.00	12	0.12	-31.00	2003.00	2170	20230607	-8.06	1950	20231114	2.31	2170	-8.06	20230607	1950	2.31	20231114	2170	-8.06	20230607	1950	2.31	20231114	0.00	N	424140	100	7 억		87735	N	N	0	N	00	N
27	20231127	151322	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	-4	5	-0.20	18722269	9394	546.16	1995	1997	1991	2590	1397	1995	1993.00	1.14	0	-24	1997	1995	1993	1991	1989	1997	1993	8	595	100	1430	1	1	7710000	154	-64.23	0.99	12	0.12	-31.00	2003.00	2170	20230607	-8.25	1950	20231114	2.10	2170	-8.25	20230607	1950	2.10	20231114	2170	-8.25	20230607	1950	2.10	20231114	0.00	N	424140	100	7 억		87735	N	N	0	N	00	N
28	20231127	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-3	5	-0.15	17485857	8773	510.06	1995	1997	1992	2590	1397	1995	1993.14	1.14	0	-24	1997	1995	1993	1991	1989	1997	1993	8	595	100	1430	1	1	7710000	154	-64.26	0.99	12	0.11	-31.00	2003.00	2170	20230607	-8.20	1950	20231114	2.15	2170	-8.20	20230607	1950	2.15	20231114	2170	-8.20	20230607	1950	2.15	20231114	0.00	N	424140	100	7 억		87735	N	N	0	N	00	N
29	20231127	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-3	5	-0.15	16282684	8169	474.94	1995	1997	1992	2590	1397	1995	1993.23	1.14	0	-24	1997	1995	1993	1991	1989	1997	1993	8	595	100	1430	1	1	7710000	154	-64.26	0.99	12	0.11	-31.00	2003.00	2170	20230607	-8.20	1950	20231114	2.15	2170	-8.20	20230607	1950	2.15	20231114	2170	-8.20	20230607	1950	2.15	20231114	0.00	N	424140	100	7 억		87735	N	N	0	N	00	N
30	20231127	121328	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-2	5	-0.10	15091309	7571	440.17	1995	1997	1992	2590	1397	1995	1993.30	1.14	0	-24	1997	1995	1993	1991	1989	1997	1993	8	595	100	1430	1	1	7710000	154	-64.29	1.00	12	0.10	-31.00	2003.00	2170	20230607	-8.16	1950	20231114	2.21	2170	-8.16	20230607	1950	2.21	20231114	2170	-8.16	20230607	1950	2.21	20231114	0.00	N	424140	100	7 억		87735	N	N	0	N	00	N
31	20231127	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-1	5	-0.05	9188034	4609	267.97	1995	1995	1992	2590	1397	1995	1993.50	1.14	0	-3	1997	1995	1993	1991	1989	1997	1993	8	595	100	1430	1	1	7710000	154	-64.32	1.00	12	0.06	-31.00	2003.00	2170	20230607	-8.11	1950	20231114	2.26	2170	-8.11	20230607	1950	2.26	20231114	2170	-8.11	20230607	1950	2.26	20231114	0.00	N	424140	100	7 억		87735	N	N	0	N	00	N
32	20231127	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	8207405	4117	239.36	1995	1995	1992	2590	1397	1995	1993.54	1.14	0	14	1997	1995	1993	1991	1989	1997	1993	8	595	100	1430	1	1	7710000	154	-64.35	1.00	12	0.05	-31.00	2003.00	2170	20230607	-8.06	1950	20231114	2.31	2170	-8.06	20230607	1950	2.31	20231114	2170	-8.06	20230607	1950	2.31	20231114	0.00	N	424140	100	7 억		87735	N	N	0	N	00	N
33	20231127	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	1093259	548	31.86	1995	1995	1994	2590	1397	1995	1995.00	1.14	0	8	1997	1995	1993	1991	1989	1997	1993	8	595	100	1430	1	1	7710000	154	-64.35	1.00	12	0.01	-31.00	2003.00	2170	20230607	-8.06	1950	20231114	2.31	2170	-8.06	20230607	1950	2.31	20231114	2170	-8.06	20230607	1950	2.31	20231114	0.00	N	424140	100	7 억		87735	N	N	0	N	00	N
34	20231124	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	4	2	0.20	3429093	1720	30.19	1991	1995	1991	2585	1394	1991	1993.66	1.14	0	31	1996	1993	1991	1988	1986	1992	1987	8	594	100	1430	1	1	7710000	154	-64.35	1.00	12	0.02	-31.00	2003.00	2170	20230607	-8.06	1950	20231114	2.31	2170	-8.06	20230607	1950	2.31	20231114	2170	-8.06	20230607	1950	2.31	20231114	0.00	N	424140	100	7 억		87704	N	N	0	N	00	N
35	20231124	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	4	2	0.20	3429093	1720	30.19	1991	1995	1991	2585	1394	1991	1993.66	1.14	0	31	1996	1993	1991	1988	1986	1992	1987	8	594	100	1430	1	1	7710000	154	-64.35	1.00	12	0.02	-31.00	2003.00	2170	20230607	-8.06	1950	20231114	2.31	2170	-8.06	20230607	1950	2.31	20231114	2170	-8.06	20230607	1950	2.31	20231114	0.00	N	424140	100	7 억		87704	N	N	0	N	00	N
36	20231124	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	4	2	0.20	3429093	1720	30.19	1991	1995	1991	2585	1394	1991	1993.66	1.14	0	31	1996	1993	1991	1988	1986	1992	1987	8	594	100	1430	1	1	7710000	154	-64.35	1.00	12	0.02	-31.00	2003.00	2170	20230607	-8.06	1950	20231114	2.31	2170	-8.06	20230607	1950	2.31	20231114	2170	-8.06	20230607	1950	2.31	20231114	0.00	N	424140	100	7 억		87704	N	N	0	N	00	N
37	20231124	131302	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	3	2	0.15	1986943	997	17.50	1991	1995	1991	2585	1394	1991	1992.92	1.14	0	31	1996	1993	1991	1988	1986	1992	1987	8	594	100	1430	1	1	7710000	154	-64.32	1.00	12	0.01	-31.00	2003.00	2170	20230607	-8.11	1950	20231114	2.26	2170	-8.11	20230607	1950	2.26	20231114	2170	-8.11	20230607	1950	2.26	20231114	0.00	N	424140	100	7 억		87704	N	N	0	N	00	N
38	20231124	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	3	2	0.15	1787543	897	15.74	1991	1995	1991	2585	1394	1991	1992.80	1.14	0	31	1996	1993	1991	1988	1986	1992	1987	8	594	100	1430	1	1	7710000	154	-64.32	1.00	12	0.01	-31.00	2003.00	2170	20230607	-8.11	1950	20231114	2.26	2170	-8.11	20230607	1950	2.26	20231114	2170	-8.11	20230607	1950	2.26	20231114	0.00	N	424140	100	7 억		87704	N	N	0	N	00	N
39	20231124	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	3	2	0.15	1010156	507	8.90	1991	1995	1991	2585	1394	1991	1992.42	1.14	0	21	1996	1993	1991	1988	1986	1992	1987	8	594	100	1430	1	1	7710000	154	-64.32	1.00	12	0.01	-31.00	2003.00	2170	20230607	-8.11	1950	20231114	2.26	2170	-8.11	20230607	1950	2.26	20231114	2170	-8.11	20230607	1950	2.26	20231114	0.00	N	424140	100	7 억		87704	N	N	0	N	00	N
40	20231124	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	2	2	0.10	924414	464	8.14	1991	1995	1991	2585	1394	1991	1992.27	1.14	0	22	1996	1993	1991	1988	1986	1992	1987	8	594	100	1430	1	1	7710000	154	-64.29	1.00	12	0.01	-31.00	2003.00	2170	20230607	-8.16	1950	20231114	2.21	2170	-8.16	20230607	1950	2.21	20231114	2170	-8.16	20230607	1950	2.21	20231114	0.00	N	424140	100	7 억		87704	N	N	0	N	00	N
41	20231124	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	0	3	0.00	0	0	0.00	0	0	0	2585	1394	1991	0.00	1.14	0	0	1996	1993	1991	1988	1986	1992	1987	8	594	100	1430	1	1	7710000	154	-64.23	0.99	12	0.00	-31.00	2003.00	2170	20230607	-8.25	1950	20231114	2.10	2170	-8.25	20230607	1950	2.10	20231114	2170	-8.25	20230607	1950	2.10	20231114	0.00	N	424140	100	7 억		87704	N	N	0	N	00	N
42	20231123	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	0	3	0.00	11334245	5698	308.67	1994	1994	1989	2585	1394	1991	1989.16	1.14	0	1	1999	1994	1987	1982	1975	1997	1985	8	594	100	1430	1	1	7710000	154	-64.23	0.99	12	0.07	-31.00	2003.00	2170	20230607	-8.25	1950	20231114	2.10	2170	-8.25	20230607	1950	2.10	20231114	2170	-8.25	20230607	1950	2.10	20231114	0.00	N	424140	100	7 억		87703	N	N	0	N	00	N
43	20231123	151327	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	0	3	0.00	11334245	5698	308.67	1994	1994	1989	2585	1394	1991	1989.16	1.14	0	1	1999	1994	1987	1982	1975	1997	1985	8	594	100	1430	1	1	7710000	154	-64.23	0.99	12	0.07	-31.00	2003.00	2170	20230607	-8.25	1950	20231114	2.10	2170	-8.25	20230607	1950	2.10	20231114	2170	-8.25	20230607	1950	2.10	20231114	0.00	N	424140	100	7 억		87703	N	N	0	N	00	N
44	20231123	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	-2	5	-0.10	11326281	5694	308.45	1994	1994	1989	2585	1394	1991	1989.16	1.14	0	1	1999	1994	1987	1982	1975	1997	1985	8	594	100	1430	1	1	7710000	153	-64.16	0.99	12	0.07	-31.00	2003.00	2170	20230607	-8.34	1950	20231114	2.00	2170	-8.34	20230607	1950	2.00	20231114	2170	-8.34	20230607	1950	2.00	20231114	0.00	N	424140	100	7 억		87703	N	N	0	N	00	N
45	20231123	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	0	3	0.00	8621240	4334	234.78	1994	1994	1989	2585	1394	1991	1989.21	1.14	0	1	1999	1994	1987	1982	1975	1997	1985	8	594	100	1430	1	1	7710000	154	-64.23	0.99	12	0.06	-31.00	2003.00	2170	20230607	-8.25	1950	20231114	2.10	2170	-8.25	20230607	1950	2.10	20231114	2170	-8.25	20230607	1950	2.10	20231114	0.00	N	424140	100	7 억		87703	N	N	0	N	00	N
46	20231123	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-1	5	-0.05	1188305	597	32.34	1994	1994	1990	2585	1394	1991	1990.46	1.14	0	1	1999	1994	1987	1982	1975	1997	1985	8	594	100	1430	1	1	7710000	153	-64.19	0.99	12	0.01	-31.00	2003.00	2170	20230607	-8.29	1950	20231114	2.05	2170	-8.29	20230607	1950	2.05	20231114	2170	-8.29	20230607	1950	2.05	20231114	0.00	N	424140	100	7 억		87703	N	N	0	N	00	N
47	20231123	111338	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-1	5	-0.05	1188305	597	32.34	1994	1994	1990	2585	1394	1991	1990.46	1.14	0	1	1999	1994	1987	1982	1975	1997	1985	8	594	100	1430	1	1	7710000	153	-64.19	0.99	12	0.01	-31.00	2003.00	2170	20230607	-8.29	1950	20231114	2.05	2170	-8.29	20230607	1950	2.05	20231114	2170	-8.29	20230607	1950	2.05	20231114	0.00	N	424140	100	7 억		87703	N	N	0	N	00	N
48	20231123	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-1	5	-0.05	1188305	597	32.34	1994	1994	1990	2585	1394	1991	1990.46	1.14	0	1	1999	1994	1987	1982	1975	1997	1985	8	594	100	1430	1	1	7710000	153	-64.19	0.99	12	0.01	-31.00	2003.00	2170	20230607	-8.29	1950	20231114	2.05	2170	-8.29	20230607	1950	2.05	20231114	2170	-8.29	20230607	1950	2.05	20231114	0.00	N	424140	100	7 억		87703	N	N	0	N	00	N
49	20231123	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	3	2	0.15	91724	46	2.49	1994	1994	1994	2585	1394	1991	1994.00	1.14	0	0	1999	1994	1987	1982	1975	1997	1985	8	594	100	1430	1	1	7710000	154	-64.32	1.00	12	0.00	-31.00	2003.00	2170	20230607	-8.11	1950	20231114	2.26	2170	-8.11	20230607	1950	2.26	20231114	2170	-8.11	20230607	1950	2.26	20231114	0.00	N	424140	100	7 억		87703	N	N	0	N	00	N
50	20231122	161215	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	1	2	0.05	3661912	1846	80.19	1980	1992	1980	2585	1393	1990	1983.70	1.14	0	-21	1998	1994	1987	1983	1976	1996	1985	8	595	100	1430	1	1	7710000	154	-64.23	0.99	12	0.02	-31.00	2003.00	2170	20230607	-8.25	1950	20231114	2.10	2170	-8.25	20230607	1950	2.10	20231114	2170	-8.25	20230607	1950	2.10	20231114	0.00	N	424140	100	7 억		87724	N	N	0	N	00	N
51	20231122	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	1	2	0.05	3620101	1825	79.28	1980	1992	1980	2585	1393	1990	1983.62	1.14	0	-3	1998	1994	1987	1983	1976	1996	1985	8	595	100	1430	1	1	7710000	154	-64.23	0.99	12	0.02	-31.00	2003.00	2170	20230607	-8.25	1950	20231114	2.10	2170	-8.25	20230607	1950	2.10	20231114	2170	-8.25	20230607	1950	2.10	20231114	0.00	N	424140	100	7 억		87724	N	N	0	N	00	N
52	20231122	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	2	2	0.10	2622610	1324	57.52	1980	1992	1980	2585	1393	1990	1980.82	1.14	0	-3	1998	1994	1987	1983	1976	1996	1985	8	595	100	1430	1	1	7710000	154	-64.26	0.99	12	0.02	-31.00	2003.00	2170	20230607	-8.20	1950	20231114	2.15	2170	-8.20	20230607	1950	2.15	20231114	2170	-8.20	20230607	1950	2.15	20231114	0.00	N	424140	100	7 억		87724	N	N	0	N	00	N
53	20231122	131309	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	2	2	0.10	2622610	1324	57.52	1980	1992	1980	2585	1393	1990	1980.82	1.14	0	-3	1998	1994	1987	1983	1976	1996	1985	8	595	100	1430	1	1	7710000	154	-64.26	0.99	12	0.02	-31.00	2003.00	2170	20230607	-8.20	1950	20231114	2.15	2170	-8.20	20230607	1950	2.15	20231114	2170	-8.20	20230607	1950	2.15	20231114	0.00	N	424140	100	7 억		87724	N	N	0	N	00	N
54	20231122	121321	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	2	2	0.10	2622610	1324	57.52	1980	1992	1980	2585	1393	1990	1980.82	1.14	0	-3	1998	1994	1987	1983	1976	1996	1985	8	595	100	1430	1	1	7710000	154	-64.26	0.99	12	0.02	-31.00	2003.00	2170	20230607	-8.20	1950	20231114	2.15	2170	-8.20	20230607	1950	2.15	20231114	2170	-8.20	20230607	1950	2.15	20231114	0.00	N	424140	100	7 억		87724	N	N	0	N	00	N
55	20231122	111419	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-10	5	-0.50	2567147	1296	56.30	1980	1992	1980	2585	1393	1990	1980.82	1.14	0	-2	1998	1994	1987	1983	1976	1996	1985	8	595	100	1430	1	1	7710000	153	-63.87	0.99	12	0.02	-31.00	2003.00	2170	20230607	-8.76	1950	20231114	1.54	2170	-8.76	20230607	1950	1.54	20231114	2170	-8.76	20230607	1950	1.54	20231114	0.00	N	424140	100	7 억		87724	N	N	0	N	00	N
56	20231122	101335	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	-6	5	-0.30	388734	196	8.51	1980	1992	1980	2585	1393	1990	1983.34	1.14	0	-2	1998	1994	1987	1983	1976	1996	1985	8	595	100	1430	1	1	7710000	153	-64.00	0.99	12	0.00	-31.00	2003.00	2170	20230607	-8.57	1950	20231114	1.74	2170	-8.57	20230607	1950	1.74	20231114	2170	-8.57	20230607	1950	1.74	20231114	0.00	N	424140	100	7 억		87724	N	N	0	N	00	N
57	20231122	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-10	5	-0.50	237600	120	5.21	1980	1980	1980	2585	1393	1990	1980.00	1.14	0	0	1998	1994	1987	1983	1976	1996	1985	8	595	100	1430	1	1	7710000	153	-63.87	0.99	12	0.00	-31.00	2003.00	2170	20230607	-8.76	1950	20231114	1.54	2170	-8.76	20230607	1950	1.54	20231114	2170	-8.76	20230607	1950	1.54	20231114	0.00	N	424140	100	7 억		87724	N	N	0	N	00	N
58	20231121	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	4	2	0.20	4562145	2302	34.01	1986	1991	1980	2580	1391	1986	1981.82	1.14	0	-7	1999	1992	1987	1980	1975	1990	1978	8	594	100	1420	1	1	7710000	153	-64.19	0.99	12	0.03	-31.00	2003.00	2170	20230607	-8.29	1950	20231114	2.05	2170	-8.29	20230607	1950	2.05	20231114	2170	-8.29	20230607	1950	2.05	20231114	0.00	N	424140	100	7 억		87731	N	N	0	N	00	N
59	20231121	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	5	2	0.25	4560155	2301	33.99	1986	1991	1980	2580	1391	1986	1981.81	1.14	0	-7	1999	1992	1987	1980	1975	1990	1978	8	594	100	1420	1	1	7710000	154	-64.23	0.99	12	0.03	-31.00	2003.00	2170	20230607	-8.25	1950	20231114	2.10	2170	-8.25	20230607	1950	2.10	20231114	2170	-8.25	20230607	1950	2.10	20231114	0.00	N	424140	100	7 억		87731	N	N	0	N	00	N
60	20231121	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-6	5	-0.30	4556174	2299	33.96	1986	1991	1980	2580	1391	1986	1981.81	1.14	0	-6	1999	1992	1987	1980	1975	1990	1978	8	594	100	1420	1	1	7710000	153	-63.87	0.99	12	0.03	-31.00	2003.00	2170	20230607	-8.76	1950	20231114	1.54	2170	-8.76	20230607	1950	1.54	20231114	2170	-8.76	20230607	1950	1.54	20231114	0.00	N	424140	100	7 억		87731	N	N	0	N	00	N
61	20231121	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-6	5	-0.30	1595974	804	11.88	1986	1991	1980	2580	1391	1986	1985.04	1.14	0	-6	1999	1992	1987	1980	1975	1990	1978	8	594	100	1420	1	1	7710000	153	-63.87	0.99	12	0.01	-31.00	2003.00	2170	20230607	-8.76	1950	20231114	1.54	2170	-8.76	20230607	1950	1.54	20231114	2170	-8.76	20230607	1950	1.54	20231114	0.00	N	424140	100	7 억		87731	N	N	0	N	00	N
62	20231121	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	5	2	0.25	507349	255	3.77	1986	1991	1986	2580	1391	1986	1989.60	1.14	0	-6	1999	1992	1987	1980	1975	1990	1978	8	594	100	1420	1	1	7710000	154	-64.23	0.99	12	0.00	-31.00	2003.00	2170	20230607	-8.25	1950	20231114	2.10	2170	-8.25	20230607	1950	2.10	20231114	2170	-8.25	20230607	1950	2.10	20231114	0.00	N	424140	100	7 억		87731	N	N	0	N	00	N
63	20231121	111202	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	4	2	0.20	258546	130	1.92	1986	1991	1986	2580	1391	1986	1988.82	1.14	0	-6	1999	1992	1987	1980	1975	1990	1978	8	594	100	1420	1	1	7710000	153	-64.19	0.99	12	0.00	-31.00	2003.00	2170	20230607	-8.29	1950	20231114	2.05	2170	-8.29	20230607	1950	2.05	20231114	2170	-8.29	20230607	1950	2.05	20231114	0.00	N	424140	100	7 억		87731	N	N	0	N	00	N
64	20231121	101133	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	5	2	0.25	151036	76	1.12	1986	1991	1986	2580	1391	1986	1987.32	1.14	0	-3	1999	1992	1987	1980	1975	1990	1978	8	594	100	1420	1	1	7710000	154	-64.23	0.99	12	0.00	-31.00	2003.00	2170	20230607	-8.25	1950	20231114	2.10	2170	-8.25	20230607	1950	2.10	20231114	2170	-8.25	20230607	1950	2.10	20231114	0.00	N	424140	100	7 억		87731	N	N	0	N	00	N
65	20231121	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	0	3	0.00	0	0	0.00	0	0	0	2580	1391	1986	0.00	1.14	0	0	1999	1992	1987	1980	1975	1990	1978	8	594	100	1420	1	1	7710000	153	-64.06	0.99	12	0.00	-31.00	2003.00	2170	20230607	-8.48	1950	20231114	1.85	2170	-8.48	20230607	1950	1.85	20231114	2170	-8.48	20230607	1950	1.85	20231114	0.00	N	424140	100	7 억		87731	N	N	0	N	00	N
66	20231120	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	2	2	0.10	13426153	6769	67.83	1994	1994	1982	2575	1389	1984	1983.48	1.14	0	-12	1988	1986	1983	1981	1978	1987	1982	8	591	100	1420	1	1	7710000	153	-64.06	0.99	12	0.09	-31.00	2003.00	2170	20230607	-8.48	1950	20231114	1.85	2170	-8.48	20230607	1950	1.85	20231114	2170	-8.48	20230607	1950	1.85	20231114	0.00	N	424140	100	7 억		87743	N	N	0	N	00	N
67	20231120	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	-1	5	-0.05	13424167	6768	67.82	1994	1994	1982	2575	1389	1984	1983.48	1.14	0	-12	1988	1986	1983	1981	1978	1987	1982	8	591	100	1420	1	1	7710000	153	-63.97	0.99	12	0.09	-31.00	2003.00	2170	20230607	-8.62	1950	20231114	1.69	2170	-8.62	20230607	1950	1.69	20231114	2170	-8.62	20230607	1950	1.69	20231114	0.00	N	424140	100	7 억		87743	N	N	0	N	00	N
68	20231120	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	-1	5	-0.05	7473183	3767	37.75	1994	1994	1982	2575	1389	1984	1983.86	1.14	0	-12	1988	1986	1983	1981	1978	1987	1982	8	591	100	1420	1	1	7710000	153	-63.97	0.99	12	0.05	-31.00	2003.00	2170	20230607	-8.62	1950	20231114	1.69	2170	-8.62	20230607	1950	1.69	20231114	2170	-8.62	20230607	1950	1.69	20231114	0.00	N	424140	100	7 억		87743	N	N	0	N	00	N
69	20231120	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	1	2	0.05	909069	457	4.58	1994	1994	1983	2575	1389	1984	1989.21	1.14	0	-1	1988	1986	1983	1981	1978	1987	1982	8	591	100	1420	1	1	7710000	153	-64.03	0.99	12	0.01	-31.00	2003.00	2170	20230607	-8.53	1950	20231114	1.79	2170	-8.53	20230607	1950	1.79	20231114	2170	-8.53	20230607	1950	1.79	20231114	0.00	N	424140	100	7 억		87743	N	N	0	N	00	N
70	20231120	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	1	2	0.05	853485	429	4.30	1994	1994	1983	2575	1389	1984	1989.48	1.14	0	-1	1988	1986	1983	1981	1978	1987	1982	8	591	100	1420	1	1	7710000	153	-64.03	0.99	12	0.01	-31.00	2003.00	2170	20230607	-8.53	1950	20231114	1.79	2170	-8.53	20230607	1950	1.79	20231114	2170	-8.53	20230607	1950	1.79	20231114	0.00	N	424140	100	7 억		87743	N	N	0	N	00	N
71	20231120	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	-1	5	-0.05	750291	377	3.78	1994	1994	1983	2575	1389	1984	1990.16	1.14	0	-1	1988	1986	1983	1981	1978	1987	1982	8	591	100	1420	1	1	7710000	153	-63.97	0.99	12	0.00	-31.00	2003.00	2170	20230607	-8.62	1950	20231114	1.69	2170	-8.62	20230607	1950	1.69	20231114	2170	-8.62	20230607	1950	1.69	20231114	0.00	N	424140	100	7 억		87743	N	N	0	N	00	N
72	20231120	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	8	2	0.40	39842	20	0.20	1994	1994	1992	2575	1389	1984	1992.10	1.14	0	0	1988	1986	1983	1981	1978	1987	1982	8	591	100	1420	1	1	7710000	154	-64.26	0.99	12	0.00	-31.00	2003.00	2170	20230607	-8.20	1950	20231114	2.15	2170	-8.20	20230607	1950	2.15	20231114	2170	-8.20	20230607	1950	2.15	20231114	0.00	N	424140	100	7 억		87743	N	N	0	N	00	N
73	20231120	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	10	2	0.50	1994	1	0.01	1994	1994	1994	2575	1389	1984	1994.00	1.14	0	0	1988	1986	1983	1981	1978	1987	1982	8	591	100	1420	1	1	7710000	154	-64.32	1.00	12	0.00	-31.00	2003.00	2170	20230607	-8.11	1950	20231114	2.26	2170	-8.11	20230607	1950	2.26	20231114	2170	-8.11	20230607	1950	2.26	20231114	0.00	N	424140	100	7 억		87743	N	N	0	N	00	N
74	20231117	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	4	2	0.20	19776198	9980	481.89	1980	1985	1980	2570	1386	1980	1981.58	1.14	0	-16	1990	1984	1982	1976	1974	1984	1976	8	590	100	1420	1	1	7710000	153	-64.00	0.99	12	0.13	-31.00	2003.00	2170	20230607	-8.57	1950	20231114	1.74	2170	-8.57	20230607	1950	1.74	20231114	2170	-8.57	20230607	1950	1.74	20231114	0.00	N	424140	100	7 억		87759	N	N	0	N	00	N
75	20231117	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	5	2	0.25	18782214	9479	457.70	1980	1985	1980	2570	1386	1980	1981.46	1.14	0	-16	1990	1984	1982	1976	1974	1984	1976	8	590	100	1420	1	1	7710000	153	-64.03	0.99	12	0.12	-31.00	2003.00	2170	20230607	-8.53	1950	20231114	1.79	2170	-8.53	20230607	1950	1.79	20231114	2170	-8.53	20230607	1950	1.79	20231114	0.00	N	424140	100	7 억		87759	N	N	0	N	00	N
76	20231117	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	2	2	0.10	8284450	4180	201.83	1980	1985	1980	2570	1386	1980	1981.93	1.14	0	-1	1990	1984	1982	1976	1974	1984	1976	8	590	100	1420	1	1	7710000	153	-63.94	0.99	12	0.05	-31.00	2003.00	2170	20230607	-8.66	1950	20231114	1.64	2170	-8.66	20230607	1950	1.64	20231114	2170	-8.66	20230607	1950	1.64	20231114	0.00	N	424140	100	7 억		87759	N	N	0	N	00	N
77	20231117	131233	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	1	2	0.05	8131687	4103	198.12	1980	1985	1980	2570	1386	1980	1981.89	1.14	0	0	1990	1984	1982	1976	1974	1984	1976	8	590	100	1420	1	1	7710000	153	-63.90	0.99	12	0.05	-31.00	2003.00	2170	20230607	-8.71	1950	20231114	1.59	2170	-8.71	20230607	1950	1.59	20231114	2170	-8.71	20230607	1950	1.59	20231114	0.00	N	424140	100	7 억		87759	N	N	0	N	00	N
78	20231117	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	3	2	0.15	7923512	3998	193.05	1980	1985	1980	2570	1386	1980	1981.87	1.14	0	0	1990	1984	1982	1976	1974	1984	1976	8	590	100	1420	1	1	7710000	153	-63.97	0.99	12	0.05	-31.00	2003.00	2170	20230607	-8.62	1950	20231114	1.69	2170	-8.62	20230607	1950	1.69	20231114	2170	-8.62	20230607	1950	1.69	20231114	0.00	N	424140	100	7 억		87759	N	N	0	N	00	N
79	20231117	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	5	2	0.25	3826622	1932	93.29	1980	1985	1980	2570	1386	1980	1980.65	1.14	0	0	1990	1984	1982	1976	1974	1984	1976	8	590	100	1420	1	1	7710000	153	-64.03	0.99	12	0.03	-31.00	2003.00	2170	20230607	-8.53	1950	20231114	1.79	2170	-8.53	20230607	1950	1.79	20231114	2170	-8.53	20230607	1950	1.79	20231114	0.00	N	424140	100	7 억		87759	N	N	0	N	00	N
80	20231117	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	5	2	0.25	3622167	1829	88.31	1980	1985	1980	2570	1386	1980	1980.41	1.14	0	0	1990	1984	1982	1976	1974	1984	1976	8	590	100	1420	1	1	7710000	153	-64.03	0.99	12	0.02	-31.00	2003.00	2170	20230607	-8.53	1950	20231114	1.79	2170	-8.53	20230607	1950	1.79	20231114	2170	-8.53	20230607	1950	1.79	20231114	0.00	N	424140	100	7 억		87759	N	N	0	N	00	N
81	20231117	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	0	3	0.00	2542320	1284	62.00	1980	1980	1980	2570	1386	1980	1980.00	1.14	0	0	1990	1984	1982	1976	1974	1984	1976	8	590	100	1420	1	1	7710000	153	-63.87	0.99	12	0.02	-31.00	2003.00	2170	20230607	-8.76	1950	20231114	1.54	2170	-8.76	20230607	1950	1.54	20231114	2170	-8.76	20230607	1950	1.54	20231114	0.00	N	424140	100	7 억		87759	N	N	0	N	00	N
82	20231116	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	6	2	0.30	4094046	2067	97.27	1988	1988	1980	2565	1383	1975	1980.67	1.14	0	-11	1987	1980	1973	1966	1959	1984	1970	8	590	100	1420	1	1	7710000	153	-63.90	0.99	12	0.03	-31.00	2003.00	2170	20230607	-8.71	1950	20231114	1.59	2170	-8.71	20230607	1950	1.59	20231114	2170	-8.71	20230607	1950	1.59	20231114	0.00	N	424140	100	7 억		87770	N	N	0	N	00	N
83	20231116	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	5	2	0.25	4050464	2045	96.24	1988	1988	1980	2565	1383	1975	1980.67	1.14	0	-11	1987	1980	1973	1966	1959	1984	1970	8	590	100	1420	1	1	7710000	153	-63.87	0.99	12	0.03	-31.00	2003.00	2170	20230607	-8.76	1950	20231114	1.54	2170	-8.76	20230607	1950	1.54	20231114	2170	-8.76	20230607	1950	1.54	20231114	0.00	N	424140	100	7 억		87770	N	N	0	N	00	N
84	20231116	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	7	2	0.35	2450624	1237	58.21	1988	1988	1980	2565	1383	1975	1981.10	1.14	0	-11	1987	1980	1973	1966	1959	1984	1970	8	590	100	1420	1	1	7710000	153	-63.94	0.99	12	0.02	-31.00	2003.00	2170	20230607	-8.66	1950	20231114	1.64	2170	-8.66	20230607	1950	1.64	20231114	2170	-8.66	20230607	1950	1.64	20231114	0.00	N	424140	100	7 억		87770	N	N	0	N	00	N
85	20231116	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	5	2	0.25	2448642	1236	58.16	1988	1988	1980	2565	1383	1975	1981.10	1.14	0	-11	1987	1980	1973	1966	1959	1984	1970	8	590	100	1420	1	1	7710000	153	-63.87	0.99	12	0.02	-31.00	2003.00	2170	20230607	-8.76	1950	20231114	1.54	2170	-8.76	20230607	1950	1.54	20231114	2170	-8.76	20230607	1950	1.54	20231114	0.00	N	424140	100	7 억		87770	N	N	0	N	00	N
86	20231116	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	7	2	0.35	1537837	776	36.52	1988	1988	1980	2565	1383	1975	1981.75	1.14	0	-11	1987	1980	1973	1966	1959	1984	1970	8	590	100	1420	1	1	7710000	153	-63.94	0.99	12	0.01	-31.00	2003.00	2170	20230607	-8.66	1950	20231114	1.64	2170	-8.66	20230607	1950	1.64	20231114	2170	-8.66	20230607	1950	1.64	20231114	0.00	N	424140	100	7 억		87770	N	N	0	N	00	N
87	20231116	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	9	2	0.46	1298013	655	30.82	1988	1988	1980	2565	1383	1975	1981.70	1.14	0	-11	1987	1980	1973	1966	1959	1984	1970	8	590	100	1420	1	1	7710000	153	-64.00	0.99	12	0.01	-31.00	2003.00	2170	20230607	-8.57	1950	20231114	1.74	2170	-8.57	20230607	1950	1.74	20231114	2170	-8.57	20230607	1950	1.74	20231114	0.00	N	424140	100	7 억		87770	N	N	0	N	00	N
88	20231116	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	13	2	0.66	192836	97	4.56	1988	1988	1988	2565	1383	1975	1988.00	1.14	0	0	1987	1980	1973	1966	1959	1984	1970	8	590	100	1420	1	1	7710000	153	-64.13	0.99	12	0.00	-31.00	2003.00	2170	20230607	-8.39	1950	20231114	1.95	2170	-8.39	20230607	1950	1.95	20231114	2170	-8.39	20230607	1950	1.95	20231114	0.00	N	424140	100	7 억		87770	N	N	0	N	00	N
89	20231116	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	0	3	0.00	0	0	0.00	0	0	0	2565	1383	1975	0.00	1.14	0	0	1987	1980	1973	1966	1959	1984	1970	8	590	100	1420	1	1	7710000	152	-63.71	0.99	12	0.00	-31.00	2003.00	2170	20230607	-8.99	1950	20231114	1.28	2170	-8.99	20230607	1950	1.28	20231114	2170	-8.99	20230607	1950	1.28	20231114	0.00	N	424140	100	7 억		87770	N	N	0	N	00	N
90	20231115	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	6	2	0.30	4197431	2125	3.82	1966	1980	1966	2555	1379	1969	1975.26	1.14	0	-38	2020	1994	1972	1946	1924	1983	1935	8	586	100	1410	1	1	7710000	152	-63.71	0.99	12	0.03	-31.00	2003.00	2170	20230607	-8.99	1950	20231114	1.28	2170	-8.99	20230607	1950	1.28	20231114	2170	-8.99	20230607	1950	1.28	20231114	0.00	N	424140	100	7 억		87808	N	N	0	N	00	N
91	20231115	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	8	2	0.41	3948581	1999	3.59	1966	1980	1966	2555	1379	1969	1975.28	1.14	0	-38	2020	1994	1972	1946	1924	1983	1935	8	586	100	1410	1	1	7710000	152	-63.77	0.99	12	0.03	-31.00	2003.00	2170	20230607	-8.89	1950	20231114	1.38	2170	-8.89	20230607	1950	1.38	20231114	2170	-8.89	20230607	1950	1.38	20231114	0.00	N	424140	100	7 억		87808	N	N	0	N	00	N
92	20231115	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	6	2	0.30	3928811	1989	3.58	1966	1980	1966	2555	1379	1969	1975.27	1.14	0	-38	2020	1994	1972	1946	1924	1983	1935	8	586	100	1410	1	1	7710000	152	-63.71	0.99	12	0.03	-31.00	2003.00	2170	20230607	-8.99	1950	20231114	1.28	2170	-8.99	20230607	1950	1.28	20231114	2170	-8.99	20230607	1950	1.28	20231114	0.00	N	424140	100	7 억		87808	N	N	0	N	00	N
93	20231115	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	6	2	0.30	3928811	1989	3.58	1966	1980	1966	2555	1379	1969	1975.27	1.14	0	-38	2020	1994	1972	1946	1924	1983	1935	8	586	100	1410	1	1	7710000	152	-63.71	0.99	12	0.03	-31.00	2003.00	2170	20230607	-8.99	1950	20231114	1.28	2170	-8.99	20230607	1950	1.28	20231114	2170	-8.99	20230607	1950	1.28	20231114	0.00	N	424140	100	7 억		87808	N	N	0	N	00	N
94	20231115	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	10	2	0.51	2512397	1272	2.29	1966	1980	1966	2555	1379	1969	1975.15	1.14	0	-38	2020	1994	1972	1946	1924	1983	1935	8	586	100	1410	1	1	7710000	153	-63.84	0.99	12	0.02	-31.00	2003.00	2170	20230607	-8.80	1950	20231114	1.49	2170	-8.80	20230607	1950	1.49	20231114	2170	-8.80	20230607	1950	1.49	20231114	0.00	N	424140	100	7 억		87808	N	N	0	N	00	N
95	20231115	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	11	2	0.56	2314497	1172	2.11	1966	1980	1966	2555	1379	1969	1974.83	1.14	0	-32	2020	1994	1972	1946	1924	1983	1935	8	586	100	1410	1	1	7710000	153	-63.87	0.99	12	0.02	-31.00	2003.00	2170	20230607	-8.76	1950	20231114	1.54	2170	-8.76	20230607	1950	1.54	20231114	2170	-8.76	20230607	1950	1.54	20231114	0.00	N	424140	100	7 억		87808	N	N	0	N	00	N
96	20231115	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	5	2	0.25	1417849	718	1.29	1966	1979	1966	2555	1379	1969	1974.72	1.14	0	-31	2020	1994	1972	1946	1924	1983	1935	8	586	100	1410	1	1	7710000	152	-63.68	0.99	12	0.01	-31.00	2003.00	2170	20230607	-9.03	1950	20231114	1.23	2170	-9.03	20230607	1950	1.23	20231114	2170	-9.03	20230607	1950	1.23	20231114	0.00	N	424140	100	7 억		87808	N	N	0	N	00	N
97	20231115	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	-3	5	-0.15	5898	3	0.01	1966	1966	1966	2555	1379	1969	1966.00	1.14	0	0	2020	1994	1972	1946	1924	1983	1935	8	586	100	1410	1	1	7710000	152	-63.42	0.98	12	0.00	-31.00	2003.00	2170	20230607	-9.40	1950	20231114	0.82	2170	-9.40	20230607	1950	0.82	20231114	2170	-9.40	20230607	1950	0.82	20231114	0.00	N	424140	100	7 억		87808	N	N	0	N	00	N
98	20231114	161221	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1969	-27	5	-1.35	109593380	55611	804.67	1992	1998	1950	2590	1398	1996	1970.71	1.13	0	-5744	2004	2000	1996	1992	1988	1998	1990	8	594	100	1430	1	1	7710000	152	-63.52	0.98	12	0.72	-31.00	2003.00	2170	20230607	-9.26	1950	20231114	0.97	2170	-9.26	20230607	1950	0.97	20231114	2170	-9.26	20230607	1950	0.97	20231114	0.00	N	424140	100	7 억		87446	N	N	0	N	00	N
99	20231114	151228	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1957	-39	5	-1.95	105998780	53773	778.08	1992	1998	1950	2590	1398	1996	1971.23	1.13	0	-5719	2004	2000	1996	1992	1988	1998	1990	8	594	100	1430	1	1	7710000	151	-63.13	0.98	12	0.70	-31.00	2003.00	2170	20230607	-9.82	1950	20231114	0.36	2170	-9.82	20230607	1950	0.36	20231114	2170	-9.82	20230607	1950	0.36	20231114	0.00	N	424140	100	7 억		87446	N	N	0	N	00	N
100	20231114	141225	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1966	-30	5	-1.50	85945570	43528	629.84	1992	1998	1950	2590	1398	1996	1974.49	1.13	0	-3584	2004	2000	1996	1992	1988	1998	1990	8	594	100	1430	1	1	7710000	152	-63.42	0.98	12	0.56	-31.00	2003.00	2170	20230607	-9.40	1950	20231114	0.82	2170	-9.40	20230607	1950	0.82	20231114	2170	-9.40	20230607	1950	0.82	20231114	0.00	N	424140	100	7 억		87446	N	N	0	N	00	N
101	20231114	131227	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1977	-19	5	-0.95	32949876	16600	240.20	1992	1998	1953	2590	1398	1996	1984.93	1.13	0	-1383	2004	2000	1996	1992	1988	1998	1990	8	594	100	1430	1	1	7710000	152	-63.77	0.99	12	0.22	-31.00	2003.00	2170	20230607	-8.89	1953	20231114	1.23	2170	-8.89	20230607	1953	1.23	20231114	2170	-8.89	20230607	1953	1.23	20231114	0.00	N	424140	100	7 억		87446	N	N	0	N	00	N
102	20231114	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-10	5	-0.50	21524136	10819	156.55	1992	1998	1985	2590	1398	1996	1989.48	1.13	0	-587	2004	2000	1996	1992	1988	1998	1990	8	594	100	1430	1	1	7710000	153	-64.06	0.99	12	0.14	-31.00	2003.00	2170	20230607	-8.48	1960	20221223	1.33	2170	-8.48	20230607	1970	0.81	20230103	2170	-8.48	20230607	1960	1.33	20221223	0.00	N	424140	100	7 억		87446	N	N	0	N	00	N
103	20231114	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-11	5	-0.55	15215760	7643	110.59	1992	1998	1985	2590	1398	1996	1990.81	1.13	0	-122	2004	2000	1996	1992	1988	1998	1990	8	594	100	1430	1	1	7710000	153	-64.03	0.99	12	0.10	-31.00	2003.00	2170	20230607	-8.53	1960	20221223	1.28	2170	-8.53	20230607	1970	0.76	20230103	2170	-8.53	20230607	1960	1.28	20221223	0.00	N	424140	100	7 억		87446	N	N	0	N	00	N
104	20231114	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	-5	5	-0.25	6858986	3444	49.83	1992	1994	1991	2590	1398	1996	1991.58	1.13	0	0	2004	2000	1996	1992	1988	1998	1990	8	594	100	1430	1	1	7710000	154	-64.23	0.99	12	0.04	-31.00	2003.00	2170	20230607	-8.25	1960	20221223	1.58	2170	-8.25	20230607	1970	1.07	20230103	2170	-8.25	20230607	1960	1.58	20221223	0.00	N	424140	100	7 억		87446	N	N	0	N	00	N
105	20231114	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	0	0	0.00	0	0	0	2590	1398	1996	0.00	1.13	0	0	2004	2000	1996	1992	1988	1998	1990	8	594	100	1430	1	1	7710000	154	-64.39	1.00	12	0.00	-31.00	2003.00	2170	20230607	-8.02	1960	20221223	1.84	2170	-8.02	20230607	1970	1.32	20230103	2170	-8.02	20230607	1960	1.84	20221223	0.00	N	424140	100	7 억		87446	N	N	0	N	00	N
106	20231113	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	13773151	6911	77.64	2000	2000	1992	2590	1398	1996	1992.93	1.13	0	33	2001	1998	1997	1994	1993	1998	1994	8	594	100	1430	1	1	7710000	154	-64.39	1.00	12	0.09	-31.00	2003.00	2170	20230607	-8.02	1960	20221223	1.84	2170	-8.02	20230607	1970	1.32	20230103	2170	-8.02	20230607	1960	1.84	20221223	0.00	N	424140	100	7 억		87413	N	N	0	N	00	N
107	20231113	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	13773151	6911	77.64	2000	2000	1992	2590	1398	1996	1992.93	1.13	0	33	2001	1998	1997	1994	1993	1998	1994	8	594	100	1430	1	1	7710000	154	-64.39	1.00	12	0.09	-31.00	2003.00	2170	20230607	-8.02	1960	20221223	1.84	2170	-8.02	20230607	1970	1.32	20230103	2170	-8.02	20230607	1960	1.84	20221223	0.00	N	424140	100	7 억		87413	N	N	0	N	00	N
108	20231113	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	13773151	6911	77.64	2000	2000	1992	2590	1398	1996	1992.93	1.13	0	33	2001	1998	1997	1994	1993	1998	1994	8	594	100	1430	1	1	7710000	154	-64.39	1.00	12	0.09	-31.00	2003.00	2170	20230607	-8.02	1960	20221223	1.84	2170	-8.02	20230607	1970	1.32	20230103	2170	-8.02	20230607	1960	1.84	20221223	0.00	N	424140	100	7 억		87413	N	N	0	N	00	N
109	20231113	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	13581535	6815	76.56	2000	2000	1992	2590	1398	1996	1992.89	1.13	0	28	2001	1998	1997	1994	1993	1998	1994	8	594	100	1430	1	1	7710000	154	-64.39	1.00	12	0.09	-31.00	2003.00	2170	20230607	-8.02	1960	20221223	1.84	2170	-8.02	20230607	1970	1.32	20230103	2170	-8.02	20230607	1960	1.84	20221223	0.00	N	424140	100	7 억		87413	N	N	0	N	00	N
110	20231113	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	13447949	6748	75.81	2000	2000	1992	2590	1398	1996	1992.88	1.13	0	26	2001	1998	1997	1994	1993	1998	1994	8	594	100	1430	1	1	7710000	154	-64.39	1.00	12	0.09	-31.00	2003.00	2170	20230607	-8.02	1960	20221223	1.84	2170	-8.02	20230607	1970	1.32	20230103	2170	-8.02	20230607	1960	1.84	20221223	0.00	N	424140	100	7 억		87413	N	N	0	N	00	N
111	20231113	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	13288289	6668	74.91	2000	2000	1992	2590	1398	1996	1992.84	1.13	0	7	2001	1998	1997	1994	1993	1998	1994	8	594	100	1430	1	1	7710000	154	-64.39	1.00	12	0.09	-31.00	2003.00	2170	20230607	-8.02	1960	20221223	1.84	2170	-8.02	20230607	1970	1.32	20230103	2170	-8.02	20230607	1960	1.84	20221223	0.00	N	424140	100	7 억		87413	N	N	0	N	00	N
112	20231113	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	3113037	1560	17.53	2000	2000	1992	2590	1398	1996	1995.54	1.13	0	-11	2001	1998	1997	1994	1993	1998	1994	8	594	100	1430	1	1	7710000	154	-64.39	1.00	12	0.02	-31.00	2003.00	2170	20230607	-8.02	1960	20221223	1.84	2170	-8.02	20230607	1970	1.32	20230103	2170	-8.02	20230607	1960	1.84	20221223	0.00	N	424140	100	7 억		87413	N	N	0	N	00	N
113	20231113	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	171660	86	0.97	2000	2000	1996	2590	1398	1996	1996.05	1.13	0	-5	2001	1998	1997	1994	1993	1998	1994	8	594	100	1430	1	1	7710000	154	-64.39	1.00	12	0.00	-31.00	2003.00	2170	20230607	-8.02	1960	20221223	1.84	2170	-8.02	20230607	1970	1.32	20230103	2170	-8.02	20230607	1960	1.84	20221223	0.00	N	424140	100	7 억		87413	N	N	0	N	00	N
114	20231110	161215	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	17781452	8901	43.62	2000	2000	1996	2595	1398	1997	1997.69	1.13	0	1	2003	2000	1997	1994	1991	1998	1992	8	598	100	1430	1	1	7710000	154	-64.39	1.00	12	0.12	-31.00	2003.00	2170	20230607	-8.02	1960	20221223	1.84	2170	-8.02	20230607	1970	1.32	20230103	2170	-8.02	20230607	1960	1.84	20221223	0.00	N	424140	100	7 억		87412	N	N	0	N	00	N
115	20231110	151223	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	17254508	8637	42.32	2000	2000	1996	2595	1398	1997	1997.74	1.13	0	1	2003	2000	1997	1994	1991	1998	1992	8	598	100	1430	1	1	7710000	154	-64.42	1.00	12	0.11	-31.00	2003.00	2170	20230607	-7.97	1960	20221223	1.89	2170	-7.97	20230607	1970	1.37	20230103	2170	-7.97	20230607	1960	1.89	20221223	0.00	N	424140	100	7 억		87412	N	N	0	N	00	N
116	20231110	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	16635438	8327	40.80	2000	2000	1996	2595	1398	1997	1997.77	1.13	0	1	2003	2000	1997	1994	1991	1998	1992	8	598	100	1430	1	1	7710000	154	-64.42	1.00	12	0.11	-31.00	2003.00	2170	20230607	-7.97	1960	20221223	1.89	2170	-7.97	20230607	1970	1.37	20230103	2170	-7.97	20230607	1960	1.89	20221223	0.00	N	424140	100	7 억		87412	N	N	0	N	00	N
117	20231110	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	15571037	7794	38.19	2000	2000	1996	2595	1398	1997	1997.82	1.13	0	1	2003	2000	1997	1994	1991	1998	1992	8	598	100	1430	1	1	7710000	154	-64.42	1.00	12	0.10	-31.00	2003.00	2170	20230607	-7.97	1960	20221223	1.89	2170	-7.97	20230607	1970	1.37	20230103	2170	-7.97	20230607	1960	1.89	20221223	0.00	N	424140	100	7 억		87412	N	N	0	N	00	N
118	20231110	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	2	2	0.10	8383718	4195	20.56	2000	2000	1996	2595	1398	1997	1998.50	1.13	0	0	2003	2000	1997	1994	1991	1998	1992	8	598	100	1430	1	1	7710000	154	-64.48	1.00	12	0.05	-31.00	2003.00	2170	20230607	-7.88	1960	20221223	1.99	2170	-7.88	20230607	1970	1.47	20230103	2170	-7.88	20230607	1960	1.99	20221223	0.00	N	424140	100	7 억		87412	N	N	0	N	00	N
119	20231110	111153	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	2088879	1046	5.13	2000	2000	1996	2595	1398	1997	1997.02	1.13	0	0	2003	2000	1997	1994	1991	1998	1992	8	598	100	1430	1	1	7710000	154	-64.42	1.00	12	0.01	-31.00	2003.00	2170	20230607	-7.97	1960	20221223	1.89	2170	-7.97	20230607	1970	1.37	20230103	2170	-7.97	20230607	1960	1.89	20221223	0.00	N	424140	100	7 억		87412	N	N	0	N	00	N
120	20231110	101208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	3	2	0.15	2000	1	0.00	2000	2000	2000	2595	1398	1997	2000.00	1.13	0	0	2003	2000	1997	1994	1991	1998	1992	8	598	100	1430	5	1	7710000	154	-64.52	1.00	12	0.00	-31.00	2003.00	2170	20230607	-7.83	1960	20221223	2.04	2170	-7.83	20230607	1970	1.52	20230103	2170	-7.83	20230607	1960	2.04	20221223	0.00	N	424140	100	7 억		87412	N	N	0	N	00	N
121	20231110	091146	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	1.13	0	0	2003	2000	1997	1994	1991	1998	1992	8	598	100	1430	1	1	7710000	154	-64.42	1.00	12	0.00	-31.00	2003.00	2170	20230607	-7.97	1960	20221223	1.89	2170	-7.97	20230607	1970	1.37	20230103	2170	-7.97	20230607	1960	1.89	20221223	0.00	N	424140	100	7 억		87412	N	N	0	N	00	N
122	20231109	161139	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-3	5	-0.15	40773338	20407	163.89	2000	2000	1994	2600	1400	2000	1998.01	1.13	0	-2	2011	2005	1999	1993	1987	2002	1990	8	600	100	1440	1	1	7710000	154	-64.42	1.00	12	0.26	-31.00	2003.00	2170	20230607	-7.97	1960	20221223	1.89	2170	-7.97	20230607	1970	1.37	20230103	2170	-7.97	20230607	1960	1.89	20221223	0.00	N	424140	100	7 억		87414	N	N	0	N	00	N
123	20231109	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-5	5	-0.25	40743383	20392	163.76	2000	2000	1994	2600	1400	2000	1998.01	1.13	0	-2	2011	2005	1999	1993	1987	2002	1990	8	600	100	1440	1	1	7710000	154	-64.35	1.00	12	0.26	-31.00	2003.00	2170	20230607	-8.06	1960	20221223	1.79	2170	-8.06	20230607	1970	1.27	20230103	2170	-8.06	20230607	1960	1.79	20221223	0.00	N	424140	100	7 억		87414	N	N	0	N	00	N
124	20231109	141134	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	40689518	20365	163.55	2000	2000	1994	2600	1400	2000	1998.01	1.13	0	-2	2011	2005	1999	1993	1987	2002	1990	8	600	100	1440	1	1	7710000	154	-64.48	1.00	12	0.26	-31.00	2003.00	2170	20230607	-7.88	1960	20221223	1.99	2170	-7.88	20230607	1970	1.47	20230103	2170	-7.88	20230607	1960	1.99	20221223	0.00	N	424140	100	7 억		87414	N	N	0	N	00	N
125	20231109	131138	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-2	5	-0.10	1379069	691	5.55	2000	2000	1994	2600	1400	2000	1995.76	1.13	0	-2	2011	2005	1999	1993	1987	2002	1990	8	600	100	1440	1	1	7710000	154	-64.45	1.00	12	0.01	-31.00	2003.00	2170	20230607	-7.93	1960	20221223	1.94	2170	-7.93	20230607	1970	1.42	20230103	2170	-7.93	20230607	1960	1.94	20221223	0.00	N	424140	100	7 억		87414	N	N	0	N	00	N
126	20231109	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-6	5	-0.30	1377071	690	5.54	2000	2000	1994	2600	1400	2000	1995.76	1.13	0	-2	2011	2005	1999	1993	1987	2002	1990	8	600	100	1440	1	1	7710000	154	-64.32	1.00	12	0.01	-31.00	2003.00	2170	20230607	-8.11	1960	20221223	1.73	2170	-8.11	20230607	1970	1.22	20230103	2170	-8.11	20230607	1960	1.73	20221223	0.00	N	424140	100	7 억		87414	N	N	0	N	00	N
127	20231109	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-5	5	-0.25	1325227	664	5.33	2000	2000	1995	2600	1400	2000	1995.82	1.13	0	-2	2011	2005	1999	1993	1987	2002	1990	8	600	100	1440	1	1	7710000	154	-64.35	1.00	12	0.01	-31.00	2003.00	2170	20230607	-8.06	1960	20221223	1.79	2170	-8.06	20230607	1970	1.27	20230103	2170	-8.06	20230607	1960	1.79	20221223	0.00	N	424140	100	7 억		87414	N	N	0	N	00	N
128	20231109	101131	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-5	5	-0.25	289380	145	1.16	2000	2000	1995	2600	1400	2000	1995.72	1.13	0	0	2011	2005	1999	1993	1987	2002	1990	8	600	100	1440	1	1	7710000	154	-64.35	1.00	12	0.00	-31.00	2003.00	2170	20230607	-8.06	1960	20221223	1.79	2170	-8.06	20230607	1970	1.27	20230103	2170	-8.06	20230607	1960	1.79	20221223	0.00	N	424140	100	7 억		87414	N	N	0	N	00	N
129	20231109	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2600	1400	2000	0.00	1.13	0	0	2011	2005	1999	1993	1987	2002	1990	8	600	100	1440	5	1	7710000	154	-64.52	1.00	12	0.00	-31.00	2003.00	2170	20230607	-7.83	1960	20221223	2.04	2170	-7.83	20230607	1970	1.52	20230103	2170	-7.83	20230607	1960	2.04	20221223	0.00	N	424140	100	7 억		87414	N	N	0	N	00	N
130	20231108	161130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	24854555	12452	117.95	2005	2005	1993	2600	1400	2000	1996.03	1.13	0	0	2002	2001	1999	1998	1996	2001	1998	8	600	100	1440	5	1	7710000	154	-64.52	1.00	12	0.16	-31.00	2003.00	2170	20230607	-7.83	1960	20221223	2.04	2170	-7.83	20230607	1970	1.52	20230103	2170	-7.83	20230607	1960	2.04	20221223	0.00	N	424140	100	7 억		87414	N	N	0	N	00	N
131	20231108	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	24794555	12422	117.67	2005	2005	1993	2600	1400	2000	1996.02	1.13	0	0	2002	2001	1999	1998	1996	2001	1998	8	600	100	1440	5	1	7710000	154	-64.52	1.00	12	0.16	-31.00	2003.00	2170	20230607	-7.83	1960	20221223	2.04	2170	-7.83	20230607	1970	1.52	20230103	2170	-7.83	20230607	1960	2.04	20221223	0.00	N	424140	100	7 억		87414	N	N	0	N	00	N
132	20231108	141127	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-6	5	-0.30	16894142	8467	80.20	2005	2005	1994	2600	1400	2000	1995.29	1.13	0	0	2002	2001	1999	1998	1996	2001	1998	8	600	100	1440	1	1	7710000	154	-64.32	1.00	12	0.11	-31.00	2003.00	2170	20230607	-8.11	1960	20221223	1.73	2170	-8.11	20230607	1970	1.22	20230103	2170	-8.11	20230607	1960	1.73	20221223	0.00	N	424140	100	7 억		87414	N	N	0	N	00	N
133	20231108	131125	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-5	5	-0.25	13519754	6776	64.18	2005	2005	1994	2600	1400	2000	1995.24	1.13	0	0	2002	2001	1999	1998	1996	2001	1998	8	600	100	1440	1	1	7710000	154	-64.35	1.00	12	0.09	-31.00	2003.00	2170	20230607	-8.06	1960	20221223	1.79	2170	-8.06	20230607	1970	1.27	20230103	2170	-8.06	20230607	1960	1.79	20221223	0.00	N	424140	100	7 억		87414	N	N	0	N	00	N
134	20231108	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-4	5	-0.20	13324209	6678	63.26	2005	2005	1994	2600	1400	2000	1995.24	1.13	0	0	2002	2001	1999	1998	1996	2001	1998	8	600	100	1440	1	1	7710000	154	-64.39	1.00	12	0.09	-31.00	2003.00	2170	20230607	-8.02	1960	20221223	1.84	2170	-8.02	20230607	1970	1.32	20230103	2170	-8.02	20230607	1960	1.84	20221223	0.00	N	424140	100	7 억		87414	N	N	0	N	00	N
135	20231108	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-4	5	-0.20	13324209	6678	63.26	2005	2005	1994	2600	1400	2000	1995.24	1.13	0	0	2002	2001	1999	1998	1996	2001	1998	8	600	100	1440	1	1	7710000	154	-64.39	1.00	12	0.09	-31.00	2003.00	2170	20230607	-8.02	1960	20221223	1.84	2170	-8.02	20230607	1970	1.32	20230103	2170	-8.02	20230607	1960	1.84	20221223	0.00	N	424140	100	7 억		87414	N	N	0	N	00	N
136	20231108	101128	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-6	5	-0.30	10853165	5439	51.52	2005	2005	1994	2600	1400	2000	1995.43	1.13	0	0	2002	2001	1999	1998	1996	2001	1998	8	600	100	1440	1	1	7710000	154	-64.32	1.00	12	0.07	-31.00	2003.00	2170	20230607	-8.11	1960	20221223	1.73	2170	-8.11	20230607	1970	1.22	20230103	2170	-8.11	20230607	1960	1.73	20221223	0.00	N	424140	100	7 억		87414	N	N	0	N	00	N
137	20231108	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-4	5	-0.20	6170850	3092	29.29	2005	2005	1995	2600	1400	2000	1995.75	1.13	0	0	2002	2001	1999	1998	1996	2001	1998	8	600	100	1440	1	1	7710000	154	-64.39	1.00	12	0.04	-31.00	2003.00	2170	20230607	-8.02	1960	20221223	1.84	2170	-8.02	20230607	1970	1.32	20230103	2170	-8.02	20230607	1960	1.84	20221223	0.00	N	424140	100	7 억		87414	N	N	0	N	00	N
138	20231107	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	21105905	10557	109.21	1997	2000	1997	2595	1399	1998	1999.23	1.13	0	-20	2002	2000	1998	1996	1994	2001	1997	8	597	100	1430	5	1	7710000	154	-64.52	1.00	12	0.14	-31.00	2003.00	2170	20230607	-7.83	1960	20221223	2.04	2170	-7.83	20230607	1970	1.52	20230103	2170	-7.83	20230607	1960	2.04	20221223	0.00	N	424140	100	7 억		87434	N	N	0	N	00	N
139	20231107	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	21105905	10557	109.21	1997	2000	1997	2595	1399	1998	1999.23	1.13	0	-20	2002	2000	1998	1996	1994	2001	1997	8	597	100	1430	5	1	7710000	154	-64.52	1.00	12	0.14	-31.00	2003.00	2170	20230607	-7.83	1960	20221223	2.04	2170	-7.83	20230607	1970	1.52	20230103	2170	-7.83	20230607	1960	2.04	20221223	0.00	N	424140	100	7 억		87434	N	N	0	N	00	N
140	20231107	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	15482211	7744	80.11	1997	2000	1997	2595	1399	1998	1999.25	1.13	0	-20	2002	2000	1998	1996	1994	2001	1997	8	597	100	1430	5	1	7710000	154	-64.52	1.00	12	0.10	-31.00	2003.00	2170	20230607	-7.83	1960	20221223	2.04	2170	-7.83	20230607	1970	1.52	20230103	2170	-7.83	20230607	1960	2.04	20221223	0.00	N	424140	100	7 억		87434	N	N	0	N	00	N
141	20231107	131133	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	3816046	1909	19.75	1997	2000	1997	2595	1399	1998	1998.98	1.13	0	-20	2002	2000	1998	1996	1994	2001	1997	8	597	100	1430	1	1	7710000	154	-64.48	1.00	12	0.02	-31.00	2003.00	2170	20230607	-7.88	1960	20221223	1.99	2170	-7.88	20230607	1970	1.47	20230103	2170	-7.88	20230607	1960	1.99	20221223	0.00	N	424140	100	7 억		87434	N	N	0	N	00	N
142	20231107	121125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	3560074	1781	18.42	1997	2000	1997	2595	1399	1998	1998.92	1.13	0	-19	2002	2000	1998	1996	1994	2001	1997	8	597	100	1430	5	1	7710000	154	-64.52	1.00	12	0.02	-31.00	2003.00	2170	20230607	-7.83	1960	20221223	2.04	2170	-7.83	20230607	1970	1.52	20230103	2170	-7.83	20230607	1960	2.04	20221223	0.00	N	424140	100	7 억		87434	N	N	0	N	00	N
143	20231107	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	3396125	1699	17.58	1997	2000	1997	2595	1399	1998	1998.90	1.13	0	-19	2002	2000	1998	1996	1994	2001	1997	8	597	100	1430	5	1	7710000	154	-64.52	1.00	12	0.02	-31.00	2003.00	2170	20230607	-7.83	1960	20221223	2.04	2170	-7.83	20230607	1970	1.52	20230103	2170	-7.83	20230607	1960	2.04	20221223	0.00	N	424140	100	7 억		87434	N	N	0	N	00	N
144	20231107	101139	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	471586	236	2.44	1997	2000	1997	2595	1399	1998	1998.25	1.13	0	-21	2002	2000	1998	1996	1994	2001	1997	8	597	100	1430	1	1	7710000	154	-64.45	1.00	12	0.00	-31.00	2003.00	2170	20230607	-7.93	1960	20221223	1.94	2170	-7.93	20230607	1970	1.42	20230103	2170	-7.93	20230607	1960	1.94	20221223	0.00	N	424140	100	7 억		87434	N	N	0	N	00	N
145	20231107	091114	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	1.13	0	0	2002	2000	1998	1996	1994	2001	1997	8	597	100	1430	1	1	7710000	154	-64.45	1.00	12	0.00	-31.00	2003.00	2170	20230607	-7.93	1960	20221223	1.94	2170	-7.93	20230607	1970	1.42	20230103	2170	-7.93	20230607	1960	1.94	20221223	0.00	N	424140	100	7 억		87434	N	N	0	N	00	N
146	20231106	161101	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-2	5	-0.10	19302824	9667	59.85	1996	2000	1996	2600	1400	2000	1996.78	1.13	0	35	2012	2006	1999	1993	1986	2002	1989	8	600	100	1440	1	1	7710000	154	-64.45	1.00	12	0.13	-31.00	2003.00	2170	20230607	-7.93	1960	20221223	1.94	2170	-7.93	20230607	1970	1.42	20230103	2170	-7.93	20230607	1960	1.94	20221223	0.00	N	424140	100	7 억		87399	N	N	0	N	00	N
147	20231106	151107	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-2	5	-0.10	19262864	9647	59.72	1996	2000	1996	2600	1400	2000	1996.77	1.13	0	35	2012	2006	1999	1993	1986	2002	1989	8	600	100	1440	1	1	7710000	154	-64.45	1.00	12	0.13	-31.00	2003.00	2170	20230607	-7.93	1960	20221223	1.94	2170	-7.93	20230607	1970	1.42	20230103	2170	-7.93	20230607	1960	1.94	20221223	0.00	N	424140	100	7 억		87399	N	N	0	N	00	N
148	20231106	141100	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-2	5	-0.10	19204922	9618	59.54	1996	2000	1996	2600	1400	2000	1996.77	1.13	0	35	2012	2006	1999	1993	1986	2002	1989	8	600	100	1440	1	1	7710000	154	-64.45	1.00	12	0.12	-31.00	2003.00	2170	20230607	-7.93	1960	20221223	1.94	2170	-7.93	20230607	1970	1.42	20230103	2170	-7.93	20230607	1960	1.94	20221223	0.00	N	424140	100	7 억		87399	N	N	0	N	00	N
149	20231106	131111	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-3	5	-0.15	4651693	2329	14.42	1996	2000	1996	2600	1400	2000	1997.29	1.13	0	4	2012	2006	1999	1993	1986	2002	1989	8	600	100	1440	1	1	7710000	154	-64.42	1.00	12	0.03	-31.00	2003.00	2170	20230607	-7.97	1960	20221223	1.89	2170	-7.97	20230607	1970	1.37	20230103	2170	-7.97	20230607	1960	1.89	20221223	0.00	N	424140	100	7 억		87399	N	N	0	N	00	N
150	20231106	121107	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	2086565	1045	6.47	1996	2000	1996	2600	1400	2000	1996.71	1.13	0	0	2012	2006	1999	1993	1986	2002	1989	8	600	100	1440	1	1	7710000	154	-64.48	1.00	12	0.01	-31.00	2003.00	2170	20230607	-7.88	1960	20221223	1.99	2170	-7.88	20230607	1970	1.47	20230103	2170	-7.88	20230607	1960	1.99	20221223	0.00	N	424140	100	7 억		87399	N	N	0	N	00	N
151	20231106	111106	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-2	5	-0.10	1914650	959	5.94	1996	2000	1996	2600	1400	2000	1996.51	1.13	0	0	2012	2006	1999	1993	1986	2002	1989	8	600	100	1440	1	1	7710000	154	-64.45	1.00	12	0.01	-31.00	2003.00	2170	20230607	-7.93	1960	20221223	1.94	2170	-7.93	20230607	1970	1.42	20230103	2170	-7.93	20230607	1960	1.94	20221223	0.00	N	424140	100	7 억		87399	N	N	0	N	00	N
152	20231106	101039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	1784780	894	5.53	1996	2000	1996	2600	1400	2000	1996.40	1.13	0	0	2012	2006	1999	1993	1986	2002	1989	8	600	100	1440	5	1	7710000	154	-64.52	1.00	12	0.01	-31.00	2003.00	2170	20230607	-7.83	1960	20221223	2.04	2170	-7.83	20230607	1970	1.52	20230103	2170	-7.83	20230607	1960	2.04	20221223	0.00	N	424140	100	7 억		87399	N	N	0	N	00	N
153	20231106	091103	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-3	5	-0.15	1762780	883	5.47	1996	2000	1996	2600	1400	2000	1996.35	1.13	0	0	2012	2006	1999	1993	1986	2002	1989	8	600	100	1440	1	1	7710000	154	-64.42	1.00	12	0.01	-31.00	2003.00	2170	20230607	-7.97	1960	20221223	1.89	2170	-7.97	20230607	1970	1.37	20230103	2170	-7.97	20230607	1960	1.89	20221223	0.00	N	424140	100	7 억		87399	N	N	0	N	00	N
154	20231103	161052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	32254794	16153	619.60	2005	2005	1992	2600	1400	2000	1996.83	1.13	0	-24	2002	2000	1998	1996	1994	2002	1998	8	600	100	1440	5	1	7710000	154	-64.52	1.00	12	0.21	-31.00	2003.00	2170	20230607	-7.83	1960	20221223	2.04	2170	-7.83	20230607	1970	1.52	20230103	2170	-7.83	20230607	1960	2.04	20221223	0.00	N	424140	100	7 억		87423	N	N	0	N	00	N
155	20231103	151047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	29254794	14653	562.06	2005	2005	1992	2600	1400	2000	1996.51	1.13	0	-24	2002	2000	1998	1996	1994	2002	1998	8	600	100	1440	5	1	7710000	154	-64.52	1.00	12	0.19	-31.00	2003.00	2170	20230607	-7.83	1960	20221223	2.04	2170	-7.83	20230607	1970	1.52	20230103	2170	-7.83	20230607	1960	2.04	20221223	0.00	N	424140	100	7 억		87423	N	N	0	N	00	N
156	20231103	141049	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-2	5	-0.10	27223794	13637	523.09	2005	2005	1992	2600	1400	2000	1996.32	1.13	0	-24	2002	2000	1998	1996	1994	2002	1998	8	600	100	1440	1	1	7710000	154	-64.45	1.00	12	0.18	-31.00	2003.00	2170	20230607	-7.93	1960	20221223	1.94	2170	-7.93	20230607	1970	1.42	20230103	2170	-7.93	20230607	1960	1.94	20221223	0.00	N	424140	100	7 억		87423	N	N	0	N	00	N
157	20231103	131047	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-4	5	-0.20	15434994	7734	296.66	2005	2005	1992	2600	1400	2000	1995.73	1.13	0	-24	2002	2000	1998	1996	1994	2002	1998	8	600	100	1440	1	1	7710000	154	-64.39	1.00	12	0.10	-31.00	2003.00	2170	20230607	-8.02	1960	20221223	1.84	2170	-8.02	20230607	1970	1.32	20230103	2170	-8.02	20230607	1960	1.84	20221223	0.00	N	424140	100	7 억		87423	N	N	0	N	00	N
158	20231103	121045	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-3	5	-0.15	15275280	7654	293.59	2005	2005	1992	2600	1400	2000	1995.73	1.13	0	-24	2002	2000	1998	1996	1994	2002	1998	8	600	100	1440	1	1	7710000	154	-64.42	1.00	12	0.10	-31.00	2003.00	2170	20230607	-7.97	1960	20221223	1.89	2170	-7.97	20230607	1970	1.37	20230103	2170	-7.97	20230607	1960	1.89	20221223	0.00	N	424140	100	7 억		87423	N	N	0	N	00	N
159	20231103	111056	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-3	5	-0.15	15253313	7643	293.17	2005	2005	1992	2600	1400	2000	1995.72	1.13	0	-24	2002	2000	1998	1996	1994	2002	1998	8	600	100	1440	1	1	7710000	154	-64.42	1.00	12	0.10	-31.00	2003.00	2170	20230607	-7.97	1960	20221223	1.89	2170	-7.97	20230607	1970	1.37	20230103	2170	-7.97	20230607	1960	1.89	20221223	0.00	N	424140	100	7 억		87423	N	N	0	N	00	N
160	20231103	101035	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-3	5	-0.15	15241331	7637	292.94	2005	2005	1992	2600	1400	2000	1995.72	1.13	0	-24	2002	2000	1998	1996	1994	2002	1998	8	600	100	1440	1	1	7710000	154	-64.42	1.00	12	0.10	-31.00	2003.00	2170	20230607	-7.97	1960	20221223	1.89	2170	-7.97	20230607	1970	1.37	20230103	2170	-7.97	20230607	1960	1.89	20221223	0.00	N	424140	100	7 억		87423	N	N	0	N	00	N
161	20231103	091041	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-6	5	-0.30	4773514	2392	91.75	2005	2005	1994	2600	1400	2000	1995.62	1.13	0	0	2002	2000	1998	1996	1994	2002	1998	8	600	100	1440	1	1	7710000	154	-64.32	1.00	12	0.03	-31.00	2003.00	2170	20230607	-8.11	1960	20221223	1.73	2170	-8.11	20230607	1970	1.22	20230103	2170	-8.11	20230607	1960	1.73	20221223	0.00	N	424140	100	7 억		87423	N	N	0	N	00	N
162	20231102	161039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	5208611	2607	55.63	2000	2000	1996	2600	1400	2000	1997.93	1.13	0	0	2015	2007	2002	1994	1989	2006	1993	8	600	100	1440	5	1	7710000	154	-64.52	1.00	12	0.03	-31.00	2003.00	2170	20230607	-7.83	1960	20221223	2.04	2170	-7.83	20230607	1970	1.52	20230103	2170	-7.83	20230607	1960	2.04	20221223	0.00	N	424140	100	7 억		87423	N	N	0	N	00	N
163	20231102	151051	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-4	5	-0.20	5108611	2557	54.57	2000	2000	1996	2600	1400	2000	1997.89	1.13	0	0	2015	2007	2002	1994	1989	2006	1993	8	600	100	1440	1	1	7710000	154	-64.39	1.00	12	0.03	-31.00	2003.00	2170	20230607	-8.02	1960	20221223	1.84	2170	-8.02	20230607	1970	1.32	20230103	2170	-8.02	20230607	1960	1.84	20221223	0.00	N	424140	100	7 억		87423	N	N	0	N	00	N
164	20231102	141038	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-4	5	-0.20	5108611	2557	54.57	2000	2000	1996	2600	1400	2000	1997.89	1.13	0	0	2015	2007	2002	1994	1989	2006	1993	8	600	100	1440	1	1	7710000	154	-64.39	1.00	12	0.03	-31.00	2003.00	2170	20230607	-8.02	1960	20221223	1.84	2170	-8.02	20230607	1970	1.32	20230103	2170	-8.02	20230607	1960	1.84	20221223	0.00	N	424140	100	7 억		87423	N	N	0	N	00	N
165	20231102	131039	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	1203901	602	12.85	2000	2000	1997	2600	1400	2000	1999.84	1.13	0	0	2015	2007	2002	1994	1989	2006	1993	8	600	100	1440	1	1	7710000	154	-64.48	1.00	12	0.01	-31.00	2003.00	2170	20230607	-7.88	1960	20221223	1.99	2170	-7.88	20230607	1970	1.47	20230103	2170	-7.88	20230607	1960	1.99	20221223	0.00	N	424140	100	7 억		87423	N	N	0	N	00	N
166	20231102	121036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	985904	493	10.52	2000	2000	1997	2600	1400	2000	1999.81	1.13	0	0	2015	2007	2002	1994	1989	2006	1993	8	600	100	1440	5	1	7710000	154	-64.52	1.00	12	0.01	-31.00	2003.00	2170	20230607	-7.83	1960	20221223	2.04	2170	-7.83	20230607	1970	1.52	20230103	2170	-7.83	20230607	1960	2.04	20221223	0.00	N	424140	100	7 억		87423	N	N	0	N	00	N
167	20231102	111035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	927904	464	9.90	2000	2000	1997	2600	1400	2000	1999.79	1.13	0	0	2015	2007	2002	1994	1989	2006	1993	8	600	100	1440	5	1	7710000	154	-64.52	1.00	12	0.01	-31.00	2003.00	2170	20230607	-7.83	1960	20221223	2.04	2170	-7.83	20230607	1970	1.52	20230103	2170	-7.83	20230607	1960	2.04	20221223	0.00	N	424140	100	7 억		87423	N	N	0	N	00	N
168	20231102	101036	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-3	5	-0.15	777970	389	8.30	2000	2000	1997	2600	1400	2000	1999.92	1.13	0	0	2015	2007	2002	1994	1989	2006	1993	8	600	100	1440	1	1	7710000	154	-64.42	1.00	12	0.01	-31.00	2003.00	2170	20230607	-7.97	1960	20221223	1.89	2170	-7.97	20230607	1970	1.37	20230103	2170	-7.97	20230607	1960	1.89	20221223	0.00	N	424140	100	7 억		87423	N	N	0	N	00	N
169	20231102	091043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2600	1400	2000	0.00	1.13	0	0	2015	2007	2002	1994	1989	2006	1993	8	600	100	1440	5	1	7710000	154	-64.52	1.00	12	0.00	-31.00	2003.00	2170	20230607	-7.83	1960	20221223	2.04	2170	-7.83	20230607	1970	1.52	20230103	2170	-7.83	20230607	1960	2.04	20221223	0.00	N	424140	100	7 억		87423	N	N	0	N	00	N
170	20231101	161032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	9384922	4686	88.42	2000	2010	1997	2605	1405	2005	2002.76	1.13	0	3	2022	2013	2006	1997	1990	2010	1994	8	600	100	1440	5	1	7710000	154	-64.52	1.00	12	0.06	-31.00	2003.00	2170	20230607	-7.83	1960	20221223	2.04	2170	-7.83	20230607	1970	1.52	20230103	2170	-7.83	20230607	1960	2.04	20221223	0.00	N	424140	100	7 억		87420	N	N	0	N	00	N
171	20231101	151032	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-7	5	-0.35	9095059	4541	85.68	2000	2010	1997	2605	1405	2005	2002.88	1.13	0	3	2022	2013	2006	1997	1990	2010	1994	8	600	100	1440	1	1	7710000	154	-64.45	1.00	12	0.06	-31.00	2003.00	2170	20230607	-7.93	1960	20221223	1.94	2170	-7.93	20230607	1970	1.42	20230103	2170	-7.93	20230607	1960	1.94	20221223	0.00	N	424140	100	7 억		87420	N	N	0	N	00	N
172	20231101	141024	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-6	5	-0.30	8079378	4033	76.09	2000	2010	1997	2605	1405	2005	2003.32	1.13	0	3	2022	2013	2006	1997	1990	2010	1994	8	600	100	1440	1	1	7710000	154	-64.48	1.00	12	0.05	-31.00	2003.00	2170	20230607	-7.88	1960	20221223	1.99	2170	-7.88	20230607	1970	1.47	20230103	2170	-7.88	20230607	1960	1.99	20221223	0.00	N	424140	100	7 억		87420	N	N	0	N	00	N
173	20231101	131033	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-7	5	-0.35	7070184	3528	66.57	2000	2010	1997	2605	1405	2005	2004.02	1.13	0	3	2022	2013	2006	1997	1990	2010	1994	8	600	100	1440	1	1	7710000	154	-64.45	1.00	12	0.05	-31.00	2003.00	2170	20230607	-7.93	1960	20221223	1.94	2170	-7.93	20230607	1970	1.42	20230103	2170	-7.93	20230607	1960	1.94	20221223	0.00	N	424140	100	7 억		87420	N	N	0	N	00	N
174	20231101	121057	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-8	5	-0.40	5817659	2901	54.74	2000	2010	1997	2605	1405	2005	2005.40	1.13	0	3	2022	2013	2006	1997	1990	2010	1994	8	600	100	1440	1	1	7710000	154	-64.42	1.00	12	0.04	-31.00	2003.00	2170	20230607	-7.97	1960	20221223	1.89	2170	-7.97	20230607	1970	1.37	20230103	2170	-7.97	20230607	1960	1.89	20221223	0.00	N	424140	100	7 억		87420	N	N	0	N	00	N
175	20231101	111106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	4472115	2228	42.04	2000	2010	2000	2605	1405	2005	2007.23	1.13	0	0	2022	2013	2006	1997	1990	2010	1994	8	600	100	1440	5	1	7710000	155	-64.68	1.00	12	0.03	-31.00	2003.00	2170	20230607	-7.60	1960	20221223	2.30	2170	-7.60	20230607	1970	1.78	20230103	2170	-7.60	20230607	1960	2.30	20221223	0.00	N	424140	100	7 억		87420	N	N	0	N	00	N
176	20231101	101047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	2460980	1225	23.11	2000	2010	2000	2605	1405	2005	2008.96	1.13	0	0	2022	2013	2006	1997	1990	2010	1994	8	600	100	1440	5	1	7710000	155	-64.68	1.00	12	0.02	-31.00	2003.00	2170	20230607	-7.60	1960	20221223	2.30	2170	-7.60	20230607	1970	1.78	20230103	2170	-7.60	20230607	1960	2.30	20221223	0.00	N	424140	100	7 억		87420	N	N	0	N	00	N
177	20231101	091051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	2068000	1029	19.42	2000	2010	2000	2605	1405	2005	2009.72	1.13	0	0	2022	2013	2006	1997	1990	2010	1994	8	600	100	1440	5	1	7710000	155	-64.84	1.00	12	0.01	-31.00	2003.00	2170	20230607	-7.37	1960	20221223	2.55	2170	-7.37	20230607	1970	2.03	20230103	2170	-7.37	20230607	1960	2.55	20221223	0.00	N	424140	100	7 억		87420	N	N	0	N	00	N