KissMeData/451700/price/prices-20240101.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	20240123	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	25226125	12584	45.39	2000	2010	2000	2610	1410	2010	2004.62	0.23	0	-4630	2026	2017	2006	1997	1986	2022	2002	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.09	0.00	0.00	2075	20230712	-3.13	1951	20231128	3.02	2015	-0.25	20240115	1984	1.31	20240104	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32576	N	N	0	N	00	N
3	20240123	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	20850680	10402	37.52	2000	2010	2000	2610	1410	2010	2004.49	0.23	0	-3158	2026	2017	2006	1997	1986	2022	2002	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.07	0.00	0.00	2075	20230712	-3.13	1951	20231128	3.02	2015	-0.25	20240115	1984	1.31	20240104	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32576	N	N	0	N	00	N
4	20240123	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	16086530	8027	28.95	2000	2005	2000	2610	1410	2010	2004.05	0.23	0	-1699	2026	2017	2006	1997	1986	2022	2002	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.06	0.00	0.00	2075	20230712	-3.37	1951	20231128	2.77	2015	-0.50	20240115	1984	1.06	20240104	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		32576	N	N	0	N	00	N
5	20240123	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	952100	476	1.72	2000	2005	2000	2610	1410	2010	2000.21	0.23	0	-333	2026	2017	2006	1997	1986	2022	2002	14	600	100	1400	5	1	14350000	287	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.61	1951	20231128	2.51	2015	-0.74	20240115	1984	0.81	20240104	2075	-3.61	20230712	1951	2.51	20231128	0.00	N	451700	100	14 억		32576	N	N	0	N	00	N
6	20240119	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	70301096	35143	91.99	2000	2015	1998	2615	1415	2015	2000.43	0.23	0	-16917	2027	2021	2009	2003	1991	2024	2006	14	600	100	1410	5	1	14350000	288	0.00	0.00	12	0.24	0.00	0.00	2075	20230712	-3.37	1951	20231128	2.77	2015	0.00	20240115	1984	1.06	20240104	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		32560	N	N	0	N	00	N
7	20240119	151312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-15	5	-0.74	66307336	33150	86.77	2000	2015	1998	2615	1415	2015	2000.22	0.23	0	-16634	2027	2021	2009	2003	1991	2024	2006	14	600	100	1410	5	1	14350000	287	0.00	0.00	12	0.23	0.00	0.00	2075	20230712	-3.61	1951	20231128	2.51	2015	0.00	20240115	1984	0.81	20240104	2075	-3.61	20230712	1951	2.51	20231128	0.00	N	451700	100	14 억		32560	N	N	0	N	00	N
8	20240119	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	54485766	27241	71.30	2000	2015	1998	2615	1415	2015	2000.14	0.23	0	-13525	2027	2021	2009	2003	1991	2024	2006	14	600	100	1410	5	1	14350000	288	0.00	0.00	12	0.19	0.00	0.00	2075	20230712	-3.37	1951	20231128	2.77	2015	0.00	20240115	1984	1.06	20240104	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		32560	N	N	0	N	00	N
9	20240119	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-15	5	-0.74	40271235	20132	52.69	2000	2015	1998	2615	1415	2015	2000.36	0.23	0	-8582	2027	2021	2009	2003	1991	2024	2006	14	600	100	1410	5	1	14350000	287	0.00	0.00	12	0.14	0.00	0.00	2075	20230712	-3.61	1951	20231128	2.51	2015	0.00	20240115	1984	0.81	20240104	2075	-3.61	20230712	1951	2.51	20231128	0.00	N	451700	100	14 억		32560	N	N	0	N	00	N
10	20240119	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-16	5	-0.79	31418645	15702	41.10	2000	2015	1998	2615	1415	2015	2000.93	0.23	0	-6221	2027	2021	2009	2003	1991	2024	2006	14	600	100	1410	1	1	14350000	287	0.00	0.00	12	0.11	0.00	0.00	2075	20230712	-3.66	1951	20231128	2.46	2015	0.00	20240115	1984	0.76	20240104	2075	-3.66	20230712	1951	2.46	20231128	0.00	N	451700	100	14 억		32560	N	N	0	N	00	N
11	20240119	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-16	5	-0.79	22374302	11176	29.25	2000	2015	1999	2615	1415	2015	2002.00	0.23	0	-3768	2027	2021	2009	2003	1991	2024	2006	14	600	100	1410	1	1	14350000	287	0.00	0.00	12	0.08	0.00	0.00	2075	20230712	-3.66	1951	20231128	2.46	2015	0.00	20240115	1984	0.76	20240104	2075	-3.66	20230712	1951	2.46	20231128	0.00	N	451700	100	14 억		32560	N	N	0	N	00	N
12	20240119	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-15	5	-0.74	10434988	5205	13.62	2000	2015	1999	2615	1415	2015	2004.80	0.23	0	-1253	2027	2021	2009	2003	1991	2024	2006	14	600	100	1410	5	1	14350000	287	0.00	0.00	12	0.04	0.00	0.00	2075	20230712	-3.61	1951	20231128	2.51	2015	0.00	20240115	1984	0.81	20240104	2075	-3.61	20230712	1951	2.51	20231128	0.00	N	451700	100	14 억		32560	N	N	0	N	00	N
13	20240119	091310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	1276110	636	1.66	2000	2015	2000	2615	1415	2015	2006.46	0.23	0	143	2027	2021	2009	2003	1991	2024	2006	14	600	100	1410	5	1	14350000	289	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-2.89	1951	20231128	3.28	2015	0.00	20240115	1984	1.56	20240104	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		32560	N	N	0	N	00	N
14	20240118	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	76605681	38205	128.47	2005	2015	1997	2610	1410	2010	2005.12	0.23	0	-8948	2023	2016	2008	2001	1993	2017	2002	14	600	100	1400	5	1	14350000	289	0.00	0.00	12	0.27	0.00	0.00	2075	20230712	-2.89	1951	20231128	3.28	2015	0.00	20240115	1984	1.56	20240104	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		32535	N	N	0	N	00	N
15	20240118	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-12	5	-0.60	74852297	37328	125.52	2005	2015	1997	2610	1410	2010	2005.26	0.23	0	-8418	2023	2016	2008	2001	1993	2017	2002	14	600	100	1400	1	1	14350000	287	0.00	0.00	12	0.26	0.00	0.00	2075	20230712	-3.71	1951	20231128	2.41	2015	0.00	20240115	1984	0.71	20240104	2075	-3.71	20230712	1951	2.41	20231128	0.00	N	451700	100	14 억		32535	N	N	0	N	00	N
16	20240118	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	53953750	26888	90.41	2005	2015	2000	2610	1410	2010	2006.61	0.23	0	-3826	2023	2016	2008	2001	1993	2017	2002	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.19	0.00	0.00	2075	20230712	-3.13	1951	20231128	3.02	2015	0.00	20240115	1984	1.31	20240104	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32535	N	N	0	N	00	N
17	20240118	131305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	33598590	16731	56.26	2005	2015	2000	2610	1410	2010	2008.16	0.23	0	-760	2023	2016	2008	2001	1993	2017	2002	14	600	100	1400	5	1	14350000	287	0.00	0.00	12	0.12	0.00	0.00	2075	20230712	-3.61	1951	20231128	2.51	2015	0.00	20240115	1984	0.81	20240104	2075	-3.61	20230712	1951	2.51	20231128	0.00	N	451700	100	14 억		32535	N	N	0	N	00	N
18	20240118	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	25396235	12638	42.50	2005	2015	2005	2610	1410	2010	2009.51	0.23	0	-372	2023	2016	2008	2001	1993	2017	2002	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.09	0.00	0.00	2075	20230712	-3.37	1951	20231128	2.77	2015	0.00	20240115	1984	1.06	20240104	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		32535	N	N	0	N	00	N
19	20240118	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	20194510	10047	33.78	2005	2015	2005	2610	1410	2010	2010.00	0.23	0	-101	2023	2016	2008	2001	1993	2017	2002	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.07	0.00	0.00	2075	20230712	-3.13	1951	20231128	3.02	2015	0.00	20240115	1984	1.31	20240104	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32535	N	N	0	N	00	N
20	20240118	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	466360	232	0.78	2005	2015	2005	2610	1410	2010	2010.17	0.23	0	0	2023	2016	2008	2001	1993	2017	2002	14	600	100	1400	5	1	14350000	289	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-2.89	1951	20231128	3.28	2015	0.00	20240115	1984	1.56	20240104	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		32535	N	N	0	N	00	N
21	20240118	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	4010	2	0.01	2005	2005	2005	2610	1410	2010	2005.00	0.23	0	0	2023	2016	2008	2001	1993	2017	2002	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.37	1951	20231128	2.77	2015	-0.50	20240115	1984	1.06	20240104	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		32535	N	N	0	N	00	N
22	20240117	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	59738175	29739	235.80	2010	2015	2000	2610	1410	2010	2008.75	0.23	0	672	2020	2015	2010	2005	2000	2015	2005	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.21	0.00	0.00	2075	20230712	-3.13	1951	20231128	3.02	2015	0.00	20240115	1984	1.31	20240104	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32535	N	N	0	N	00	N
23	20240117	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	53889025	26829	212.73	2010	2010	2000	2610	1410	2010	2008.61	0.23	0	672	2020	2015	2010	2005	2000	2015	2005	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.19	0.00	0.00	2075	20230712	-3.13	1951	20231128	3.02	2015	-0.25	20240115	1984	1.31	20240104	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32535	N	N	0	N	00	N
24	20240117	141303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	33928185	16888	133.90	2010	2010	2005	2610	1410	2010	2009.01	0.23	0	672	2020	2015	2010	2005	2000	2015	2005	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.12	0.00	0.00	2075	20230712	-3.37	1951	20231128	2.77	2015	-0.50	20240115	1984	1.06	20240104	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		32535	N	N	0	N	00	N
25	20240117	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	27239505	13552	107.45	2010	2010	2005	2610	1410	2010	2010.00	0.23	0	3	2020	2015	2010	2005	2000	2015	2005	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.09	0.00	0.00	2075	20230712	-3.13	1951	20231128	3.02	2015	-0.25	20240115	1984	1.31	20240104	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32535	N	N	0	N	00	N
26	20240117	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	27237495	13551	107.45	2010	2010	2005	2610	1410	2010	2010.00	0.23	0	3	2020	2015	2010	2005	2000	2015	2005	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.09	0.00	0.00	2075	20230712	-3.13	1951	20231128	3.02	2015	-0.25	20240115	1984	1.31	20240104	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32535	N	N	0	N	00	N
27	20240117	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	13060965	6498	51.52	2010	2010	2005	2610	1410	2010	2010.00	0.23	0	3	2020	2015	2010	2005	2000	2015	2005	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.05	0.00	0.00	2075	20230712	-3.13	1951	20231128	3.02	2015	-0.25	20240115	1984	1.31	20240104	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32535	N	N	0	N	00	N
28	20240117	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	4721490	2349	18.63	2010	2010	2010	2610	1410	2010	2010.00	0.23	0	0	2020	2015	2010	2005	2000	2015	2005	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.02	0.00	0.00	2075	20230712	-3.13	1951	20231128	3.02	2015	-0.25	20240115	1984	1.31	20240104	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32535	N	N	0	N	00	N
29	20240117	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	0.23	0	0	2020	2015	2010	2005	2000	2015	2005	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.13	1951	20231128	3.02	2015	-0.25	20240115	1984	1.31	20240104	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32535	N	N	0	N	00	N
30	20240116	161300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	25374510	12612	54.40	2010	2015	2005	2615	1415	2015	2011.93	0.23	0	-17	2021	2017	2011	2007	2001	2020	2010	14	600	100	1410	5	1	14350000	288	0.00	0.00	12	0.09	0.00	0.00	2075	20230712	-3.13	1951	20231128	3.02	2015	0.00	20240115	1984	1.31	20240104	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32552	N	N	0	N	00	N
31	20240116	151257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	25314210	12582	54.27	2010	2015	2005	2615	1415	2015	2011.94	0.23	0	-18	2021	2017	2011	2007	2001	2020	2010	14	600	100	1410	5	1	14350000	288	0.00	0.00	12	0.09	0.00	0.00	2075	20230712	-3.13	1951	20231128	3.02	2015	0.00	20240115	1984	1.31	20240104	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32552	N	N	0	N	00	N
32	20240116	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	24587840	12220	52.71	2010	2015	2005	2615	1415	2015	2012.10	0.23	0	-19	2021	2017	2011	2007	2001	2020	2010	14	600	100	1410	5	1	14350000	288	0.00	0.00	12	0.09	0.00	0.00	2075	20230712	-3.37	1951	20231128	2.77	2015	0.00	20240115	1984	1.06	20240104	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		32552	N	N	0	N	00	N
33	20240116	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	24533705	12193	52.59	2010	2015	2010	2615	1415	2015	2012.11	0.23	0	-19	2021	2017	2011	2007	2001	2020	2010	14	600	100	1410	5	1	14350000	288	0.00	0.00	12	0.08	0.00	0.00	2075	20230712	-3.13	1951	20231128	3.02	2015	0.00	20240115	1984	1.31	20240104	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32552	N	N	0	N	00	N
34	20240116	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	16534960	8219	35.45	2010	2015	2010	2615	1415	2015	2011.80	0.23	0	-19	2021	2017	2011	2007	2001	2020	2010	14	600	100	1410	5	1	14350000	288	0.00	0.00	12	0.06	0.00	0.00	2075	20230712	-3.13	1951	20231128	3.02	2015	0.00	20240115	1984	1.31	20240104	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32552	N	N	0	N	00	N
35	20240116	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	6484960	3219	13.88	2010	2015	2010	2615	1415	2015	2014.59	0.23	0	-19	2021	2017	2011	2007	2001	2020	2010	14	600	100	1410	5	1	14350000	289	0.00	0.00	12	0.02	0.00	0.00	2075	20230712	-2.89	1951	20231128	3.28	2015	0.00	20240115	1984	1.56	20240104	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		32552	N	N	0	N	00	N
36	20240116	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	6402345	3178	13.71	2010	2015	2010	2615	1415	2015	2014.58	0.23	0	-19	2021	2017	2011	2007	2001	2020	2010	14	600	100	1410	5	1	14350000	289	0.00	0.00	12	0.02	0.00	0.00	2075	20230712	-2.89	1951	20231128	3.28	2015	0.00	20240115	1984	1.56	20240104	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		32552	N	N	0	N	00	N
37	20240116	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	60350	30	0.13	2010	2015	2010	2615	1415	2015	2011.67	0.23	0	10	2021	2017	2011	2007	2001	2020	2010	14	600	100	1410	5	1	14350000	289	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-2.89	1951	20231128	3.28	2015	0.00	20240115	1984	1.56	20240104	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		32552	N	N	0	N	00	N
38	20240115	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	46630635	23184	79.26	2005	2015	2005	2605	1405	2005	2011.33	0.23	0	0	2009	2006	2002	1999	1995	2008	2001	14	600	100	1400	5	1	14350000	289	0.00	0.00	12	0.16	0.00	0.00	2075	20230712	-2.89	1951	20231128	3.28	2015	0.00	20240115	1984	1.56	20240104	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		32552	N	N	0	N	00	N
39	20240115	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	46026635	22884	78.23	2005	2015	2005	2605	1405	2005	2011.30	0.23	0	0	2009	2006	2002	1999	1995	2008	2001	14	600	100	1400	5	1	14350000	289	0.00	0.00	12	0.16	0.00	0.00	2075	20230712	-2.89	1951	20231128	3.28	2015	0.00	20240115	1984	1.56	20240104	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		32552	N	N	0	N	00	N
40	20240115	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	45938045	22840	78.08	2005	2015	2005	2605	1405	2005	2011.30	0.23	0	0	2009	2006	2002	1999	1995	2008	2001	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.16	0.00	0.00	2075	20230712	-3.13	1951	20231128	3.02	2015	-0.25	20240115	1984	1.31	20240104	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32552	N	N	0	N	00	N
41	20240115	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	25566895	12730	43.52	2005	2015	2005	2605	1405	2005	2008.40	0.23	0	0	2009	2006	2002	1999	1995	2008	2001	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.09	0.00	0.00	2075	20230712	-3.13	1951	20231128	3.02	2015	-0.25	20240115	1984	1.31	20240104	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32552	N	N	0	N	00	N
42	20240115	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	21546895	10730	36.68	2005	2015	2005	2605	1405	2005	2008.10	0.23	0	0	2009	2006	2002	1999	1995	2008	2001	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.07	0.00	0.00	2075	20230712	-3.13	1951	20231128	3.02	2015	-0.25	20240115	1984	1.31	20240104	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32552	N	N	0	N	00	N
43	20240115	111256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	20775050	10346	35.37	2005	2010	2005	2605	1405	2005	2008.03	0.23	0	0	2009	2006	2002	1999	1995	2008	2001	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.07	0.00	0.00	2075	20230712	-3.13	1951	20231128	3.02	2010	0.00	20240115	1984	1.31	20240104	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32552	N	N	0	N	00	N
44	20240115	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	19854470	9888	33.80	2005	2010	2005	2605	1405	2005	2007.94	0.23	0	0	2009	2006	2002	1999	1995	2008	2001	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.07	0.00	0.00	2075	20230712	-3.13	1951	20231128	3.02	2010	0.00	20240115	1984	1.31	20240104	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32552	N	N	0	N	00	N
45	20240115	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	4589495	2289	7.83	2005	2010	2005	2605	1405	2005	2005.02	0.23	0	0	2009	2006	2002	1999	1995	2008	2001	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.02	0.00	0.00	2075	20230712	-3.13	1951	20231128	3.02	2010	0.00	20240115	1984	1.31	20240104	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32552	N	N	0	N	00	N
46	20240112	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	7	2	0.35	58478125	29252	255.54	1998	2005	1998	2595	1399	1998	1999.12	0.23	0	48	2000	1999	1998	1997	1996	1999	1997	14	597	100	1390	5	1	14350000	288	0.00	0.00	12	0.20	0.00	0.00	2075	20230712	-3.37	1951	20231128	2.77	2005	0.00	20240112	1984	1.06	20240104	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		32504	N	N	0	N	00	N
47	20240112	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	58257575	29142	254.58	1998	2000	1998	2595	1399	1998	1999.09	0.23	0	48	2000	1999	1998	1997	1996	1999	1997	14	597	100	1390	5	1	14350000	287	0.00	0.00	12	0.20	0.00	0.00	2075	20230712	-3.61	1951	20231128	2.51	2000	0.00	20240102	1984	0.81	20240104	2075	-3.61	20230712	1951	2.51	20231128	0.00	N	451700	100	14 억		32504	N	N	0	N	00	N
48	20240112	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	46073575	23050	201.36	1998	2000	1998	2595	1399	1998	1998.85	0.23	0	48	2000	1999	1998	1997	1996	1999	1997	14	597	100	1390	5	1	14350000	287	0.00	0.00	12	0.16	0.00	0.00	2075	20230712	-3.61	1951	20231128	2.51	2000	0.00	20240102	1984	0.81	20240104	2075	-3.61	20230712	1951	2.51	20231128	0.00	N	451700	100	14 억		32504	N	N	0	N	00	N
49	20240112	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	38073575	19050	166.42	1998	2000	1998	2595	1399	1998	1998.61	0.23	0	48	2000	1999	1998	1997	1996	1999	1997	14	597	100	1390	5	1	14350000	287	0.00	0.00	12	0.13	0.00	0.00	2075	20230712	-3.61	1951	20231128	2.51	2000	0.00	20240102	1984	0.81	20240104	2075	-3.61	20230712	1951	2.51	20231128	0.00	N	451700	100	14 억		32504	N	N	0	N	00	N
50	20240112	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	29744666	14885	130.03	1998	2000	1998	2595	1399	1998	1998.30	0.23	0	42	2000	1999	1998	1997	1996	1999	1997	14	597	100	1390	5	1	14350000	287	0.00	0.00	12	0.10	0.00	0.00	2075	20230712	-3.61	1951	20231128	2.51	2000	0.00	20240102	1984	0.81	20240104	2075	-3.61	20230712	1951	2.51	20231128	0.00	N	451700	100	14 억		32504	N	N	0	N	00	N
51	20240112	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	27697638	13861	121.09	1998	2000	1998	2595	1399	1998	1998.24	0.23	0	38	2000	1999	1998	1997	1996	1999	1997	14	597	100	1390	5	1	14350000	287	0.00	0.00	12	0.10	0.00	0.00	2075	20230712	-3.61	1951	20231128	2.51	2000	0.00	20240102	1984	0.81	20240104	2075	-3.61	20230712	1951	2.51	20231128	0.00	N	451700	100	14 억		32504	N	N	0	N	00	N
52	20240112	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	26392225	13208	115.38	1998	1999	1998	2595	1399	1998	1998.20	0.23	0	21	2000	1999	1998	1997	1996	1999	1997	14	597	100	1390	1	1	14350000	287	0.00	0.00	12	0.09	0.00	0.00	2075	20230712	-3.71	1951	20231128	2.41	2000	-0.10	20240102	1984	0.71	20240104	2075	-3.71	20230712	1951	2.41	20231128	0.00	N	451700	100	14 억		32504	N	N	0	N	00	N
53	20240112	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	1450548	726	6.34	1998	1998	1998	2595	1399	1998	1998.00	0.23	0	0	2000	1999	1998	1997	1996	1999	1997	14	597	100	1390	1	1	14350000	287	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-3.71	1951	20231128	2.41	2000	-0.10	20240102	1984	0.71	20240104	2075	-3.71	20230712	1951	2.41	20231128	0.00	N	451700	100	14 억		32504	N	N	0	N	00	N
54	20240111	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	1	2	0.05	22864082	11447	27.71	1997	1999	1997	2595	1398	1997	1997.39	0.23	0	161	2001	1998	1996	1993	1991	1998	1993	14	598	100	1390	1	1	14350000	287	0.00	0.00	12	0.08	0.00	0.00	2075	20230712	-3.71	1951	20231128	2.41	2000	-0.10	20240102	1984	0.71	20240104	2075	-3.71	20230712	1951	2.41	20231128	0.00	N	451700	100	14 억		32343	N	N	0	N	00	N
55	20240111	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	1	2	0.05	22800146	11415	27.64	1997	1999	1997	2595	1398	1997	1997.38	0.23	0	161	2001	1998	1996	1993	1991	1998	1993	14	598	100	1390	1	1	14350000	287	0.00	0.00	12	0.08	0.00	0.00	2075	20230712	-3.71	1951	20231128	2.41	2000	-0.10	20240102	1984	0.71	20240104	2075	-3.71	20230712	1951	2.41	20231128	0.00	N	451700	100	14 억		32343	N	N	0	N	00	N
56	20240111	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	1	2	0.05	22732214	11381	27.55	1997	1999	1997	2595	1398	1997	1997.38	0.23	0	161	2001	1998	1996	1993	1991	1998	1993	14	598	100	1390	1	1	14350000	287	0.00	0.00	12	0.08	0.00	0.00	2075	20230712	-3.71	1951	20231128	2.41	2000	-0.10	20240102	1984	0.71	20240104	2075	-3.71	20230712	1951	2.41	20231128	0.00	N	451700	100	14 억		32343	N	N	0	N	00	N
57	20240111	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	22622324	11326	27.42	1997	1999	1997	2595	1398	1997	1997.38	0.23	0	161	2001	1998	1996	1993	1991	1998	1993	14	598	100	1390	1	1	14350000	287	0.00	0.00	12	0.08	0.00	0.00	2075	20230712	-3.76	1951	20231128	2.36	2000	-0.15	20240102	1984	0.66	20240104	2075	-3.76	20230712	1951	2.36	20231128	0.00	N	451700	100	14 억		32343	N	N	0	N	00	N
58	20240111	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	1	2	0.05	22578379	11304	27.37	1997	1999	1997	2595	1398	1997	1997.38	0.23	0	161	2001	1998	1996	1993	1991	1998	1993	14	598	100	1390	1	1	14350000	287	0.00	0.00	12	0.08	0.00	0.00	2075	20230712	-3.71	1951	20231128	2.41	2000	-0.10	20240102	1984	0.71	20240104	2075	-3.71	20230712	1951	2.41	20231128	0.00	N	451700	100	14 억		32343	N	N	0	N	00	N
59	20240111	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	1	2	0.05	22228729	11129	26.94	1997	1999	1997	2595	1398	1997	1997.37	0.23	0	161	2001	1998	1996	1993	1991	1998	1993	14	598	100	1390	1	1	14350000	287	0.00	0.00	12	0.08	0.00	0.00	2075	20230712	-3.71	1951	20231128	2.41	2000	-0.10	20240102	1984	0.71	20240104	2075	-3.71	20230712	1951	2.41	20231128	0.00	N	451700	100	14 억		32343	N	N	0	N	00	N
60	20240111	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	1	2	0.05	22028929	11029	26.70	1997	1999	1997	2595	1398	1997	1997.36	0.23	0	161	2001	1998	1996	1993	1991	1998	1993	14	598	100	1390	1	1	14350000	287	0.00	0.00	12	0.08	0.00	0.00	2075	20230712	-3.71	1951	20231128	2.41	2000	-0.10	20240102	1984	0.71	20240104	2075	-3.71	20230712	1951	2.41	20231128	0.00	N	451700	100	14 억		32343	N	N	0	N	00	N
61	20240111	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	2	2	0.10	12058208	6038	14.62	1997	1999	1997	2595	1398	1997	1997.05	0.23	0	161	2001	1998	1996	1993	1991	1998	1993	14	598	100	1390	1	1	14350000	287	0.00	0.00	12	0.04	0.00	0.00	2075	20230712	-3.66	1951	20231128	2.46	2000	-0.05	20240102	1984	0.76	20240104	2075	-3.66	20230712	1951	2.46	20231128	0.00	N	451700	100	14 억		32343	N	N	0	N	00	N
62	20240110	161236	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-2	5	-0.10	82472849	41304	243.14	1999	1999	1994	2595	1400	1999	1996.73	0.22	0	111	2000	1999	1998	1997	1996	2000	1998	14	596	100	1390	1	1	14350000	287	0.00	0.00	12	0.29	0.00	0.00	2075	20230712	-3.76	1951	20231128	2.36	2000	-0.15	20240102	1984	0.66	20240104	2075	-3.76	20230712	1951	2.36	20231128	0.00	N	451700	100	14 억		32273	N	N	0	N	00	N
63	20240110	151240	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-5	5	-0.25	81965611	41050	241.64	1999	1999	1994	2595	1400	1999	1996.73	0.22	0	111	2000	1999	1998	1997	1996	2000	1998	14	596	100	1390	1	1	14350000	286	0.00	0.00	12	0.29	0.00	0.00	2075	20230712	-3.90	1951	20231128	2.20	2000	-0.30	20240102	1984	0.50	20240104	2075	-3.90	20230712	1951	2.20	20231128	0.00	N	451700	100	14 억		32273	N	N	0	N	00	N
64	20240110	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-2	5	-0.10	75981767	38050	223.98	1999	1999	1994	2595	1400	1999	1996.89	0.22	0	111	2000	1999	1998	1997	1996	2000	1998	14	596	100	1390	1	1	14350000	287	0.00	0.00	12	0.27	0.00	0.00	2075	20230712	-3.76	1951	20231128	2.36	2000	-0.15	20240102	1984	0.66	20240104	2075	-3.76	20230712	1951	2.36	20231128	0.00	N	451700	100	14 억		32273	N	N	0	N	00	N
65	20240110	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-5	5	-0.25	64833890	32461	191.08	1999	1999	1994	2595	1400	1999	1997.29	0.22	0	111	2000	1999	1998	1997	1996	2000	1998	14	596	100	1390	1	1	14350000	286	0.00	0.00	12	0.23	0.00	0.00	2075	20230712	-3.90	1951	20231128	2.20	2000	-0.30	20240102	1984	0.50	20240104	2075	-3.90	20230712	1951	2.20	20231128	0.00	N	451700	100	14 억		32273	N	N	0	N	00	N
66	20240110	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-5	5	-0.25	63665406	31875	187.63	1999	1999	1994	2595	1400	1999	1997.35	0.22	0	111	2000	1999	1998	1997	1996	2000	1998	14	596	100	1390	1	1	14350000	286	0.00	0.00	12	0.22	0.00	0.00	2075	20230712	-3.90	1951	20231128	2.20	2000	-0.30	20240102	1984	0.50	20240104	2075	-3.90	20230712	1951	2.20	20231128	0.00	N	451700	100	14 억		32273	N	N	0	N	00	N
67	20240110	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-5	5	-0.25	63661418	31873	187.62	1999	1999	1994	2595	1400	1999	1997.35	0.22	0	111	2000	1999	1998	1997	1996	2000	1998	14	596	100	1390	1	1	14350000	286	0.00	0.00	12	0.22	0.00	0.00	2075	20230712	-3.90	1951	20231128	2.20	2000	-0.30	20240102	1984	0.50	20240104	2075	-3.90	20230712	1951	2.20	20231128	0.00	N	451700	100	14 억		32273	N	N	0	N	00	N
68	20240110	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-1	5	-0.05	41245290	20637	121.48	1999	1999	1998	2595	1400	1999	1998.61	0.22	0	58	2000	1999	1998	1997	1996	2000	1998	14	596	100	1390	1	1	14350000	287	0.00	0.00	12	0.14	0.00	0.00	2075	20230712	-3.71	1951	20231128	2.41	2000	-0.10	20240102	1984	0.71	20240104	2075	-3.71	20230712	1951	2.41	20231128	0.00	N	451700	100	14 억		32273	N	N	0	N	00	N
69	20240110	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	0	0	0.00	0	0	0	2595	1400	1999	0.00	0.22	0	0	2000	1999	1998	1997	1996	2000	1998	14	596	100	1390	1	1	14350000	287	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.66	1951	20231128	2.46	2000	-0.05	20240102	1984	0.76	20240104	2075	-3.66	20230712	1951	2.46	20231128	0.00	N	451700	100	14 억		32273	N	N	0	N	00	N
70	20240109	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	2	2	0.10	33942650	16988	139.99	1999	1999	1997	2595	1398	1997	1998.04	0.23	0	-29	2005	2001	1996	1992	1987	1998	1989	14	598	100	1390	1	1	14350000	287	0.00	0.00	12	0.12	0.00	0.00	2075	20230712	-3.66	1951	20231128	2.46	2000	-0.05	20240102	1984	0.76	20240104	2075	-3.66	20230712	1951	2.46	20231128	0.00	N	451700	100	14 억		32302	N	N	0	N	00	N
71	20240109	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	1	2	0.05	33157361	16595	136.75	1999	1999	1997	2595	1398	1997	1998.03	0.23	0	-4	2005	2001	1996	1992	1987	1998	1989	14	598	100	1390	1	1	14350000	287	0.00	0.00	12	0.12	0.00	0.00	2075	20230712	-3.71	1951	20231128	2.41	2000	-0.10	20240102	1984	0.71	20240104	2075	-3.71	20230712	1951	2.41	20231128	0.00	N	451700	100	14 억		32302	N	N	0	N	00	N
72	20240109	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	1	2	0.05	26350115	13188	108.68	1999	1999	1997	2595	1398	1997	1998.04	0.23	0	-4	2005	2001	1996	1992	1987	1998	1989	14	598	100	1390	1	1	14350000	287	0.00	0.00	12	0.09	0.00	0.00	2075	20230712	-3.71	1951	20231128	2.41	2000	-0.10	20240102	1984	0.71	20240104	2075	-3.71	20230712	1951	2.41	20231128	0.00	N	451700	100	14 억		32302	N	N	0	N	00	N
73	20240109	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	1	2	0.05	12889589	6451	53.16	1999	1999	1997	2595	1398	1997	1998.08	0.23	0	-4	2005	2001	1996	1992	1987	1998	1989	14	598	100	1390	1	1	14350000	287	0.00	0.00	12	0.04	0.00	0.00	2075	20230712	-3.71	1951	20231128	2.41	2000	-0.10	20240102	1984	0.71	20240104	2075	-3.71	20230712	1951	2.41	20231128	0.00	N	451700	100	14 억		32302	N	N	0	N	00	N
74	20240109	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	1	2	0.05	11359121	5685	46.85	1999	1999	1997	2595	1398	1997	1998.09	0.23	0	-1	2005	2001	1996	1992	1987	1998	1989	14	598	100	1390	1	1	14350000	287	0.00	0.00	12	0.04	0.00	0.00	2075	20230712	-3.71	1951	20231128	2.41	2000	-0.10	20240102	1984	0.71	20240104	2075	-3.71	20230712	1951	2.41	20231128	0.00	N	451700	100	14 억		32302	N	N	0	N	00	N
75	20240109	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	2	2	0.10	9846634	4928	40.61	1999	1999	1997	2595	1398	1997	1998.10	0.23	0	-1	2005	2001	1996	1992	1987	1998	1989	14	598	100	1390	1	1	14350000	287	0.00	0.00	12	0.03	0.00	0.00	2075	20230712	-3.66	1951	20231128	2.46	2000	-0.05	20240102	1984	0.76	20240104	2075	-3.66	20230712	1951	2.46	20231128	0.00	N	451700	100	14 억		32302	N	N	0	N	00	N
76	20240109	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	3816281	1911	15.75	1999	1999	1997	2595	1398	1997	1997.01	0.23	0	0	2005	2001	1996	1992	1987	1998	1989	14	598	100	1390	1	1	14350000	287	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-3.76	1951	20231128	2.36	2000	-0.15	20240102	1984	0.66	20240104	2075	-3.76	20230712	1951	2.36	20231128	0.00	N	451700	100	14 억		32302	N	N	0	N	00	N
77	20240109	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	2	2	0.10	1999	1	0.01	1999	1999	1999	2595	1398	1997	1999.00	0.23	0	0	2005	2001	1996	1992	1987	1998	1989	14	598	100	1390	1	1	14350000	287	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.66	1951	20231128	2.46	2000	-0.05	20240102	1984	0.76	20240104	2075	-3.66	20230712	1951	2.46	20231128	0.00	N	451700	100	14 억		32302	N	N	0	N	00	N
78	20240108	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	23218378	11635	162.48	1999	2000	1991	2595	1398	1997	1995.56	0.23	0	-10	2002	1999	1997	1994	1992	1998	1993	14	598	100	1390	1	1	14350000	287	0.00	0.00	12	0.08	0.00	0.00	2075	20230712	-3.76	1951	20231128	2.36	2000	0.00	20240102	1984	0.66	20240104	2075	-3.76	20230712	1951	2.36	20231128	0.00	N	451700	100	14 억		32312	N	N	0	N	00	N
79	20240108	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	22928813	11490	160.45	1999	2000	1991	2595	1398	1997	1995.55	0.23	0	-10	2002	1999	1997	1994	1992	1998	1993	14	598	100	1390	1	1	14350000	287	0.00	0.00	12	0.08	0.00	0.00	2075	20230712	-3.76	1951	20231128	2.36	2000	0.00	20240102	1984	0.66	20240104	2075	-3.76	20230712	1951	2.36	20231128	0.00	N	451700	100	14 억		32312	N	N	0	N	00	N
80	20240108	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	22926816	11489	160.44	1999	2000	1991	2595	1398	1997	1995.54	0.23	0	-10	2002	1999	1997	1994	1992	1998	1993	14	598	100	1390	1	1	14350000	287	0.00	0.00	12	0.08	0.00	0.00	2075	20230712	-3.76	1951	20231128	2.36	2000	0.00	20240102	1984	0.66	20240104	2075	-3.76	20230712	1951	2.36	20231128	0.00	N	451700	100	14 억		32312	N	N	0	N	00	N
81	20240108	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-2	5	-0.10	20834191	10441	145.80	1999	2000	1991	2595	1398	1997	1995.42	0.23	0	-10	2002	1999	1997	1994	1992	1998	1993	14	598	100	1390	1	1	14350000	286	0.00	0.00	12	0.07	0.00	0.00	2075	20230712	-3.86	1951	20231128	2.26	2000	0.00	20240102	1984	0.55	20240104	2075	-3.86	20230712	1951	2.26	20231128	0.00	N	451700	100	14 억		32312	N	N	0	N	00	N
82	20240108	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	-6	5	-0.30	12932116	6480	90.49	1999	2000	1991	2595	1398	1997	1995.70	0.23	0	-10	2002	1999	1997	1994	1992	1998	1993	14	598	100	1390	1	1	14350000	286	0.00	0.00	12	0.05	0.00	0.00	2075	20230712	-4.05	1951	20231128	2.05	2000	0.00	20240102	1984	0.35	20240104	2075	-4.05	20230712	1951	2.05	20231128	0.00	N	451700	100	14 억		32312	N	N	0	N	00	N
83	20240108	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	7727457	3869	54.03	1999	2000	1991	2595	1398	1997	1997.28	0.23	0	-10	2002	1999	1997	1994	1992	1998	1993	14	598	100	1390	1	1	14350000	287	0.00	0.00	12	0.03	0.00	0.00	2075	20230712	-3.76	1951	20231128	2.36	2000	0.00	20240102	1984	0.66	20240104	2075	-3.76	20230712	1951	2.36	20231128	0.00	N	451700	100	14 억		32312	N	N	0	N	00	N
84	20240108	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	6651841	3330	46.50	1999	2000	1997	2595	1398	1997	1997.55	0.23	0	0	2002	1999	1997	1994	1992	1998	1993	14	598	100	1390	1	1	14350000	287	0.00	0.00	12	0.02	0.00	0.00	2075	20230712	-3.76	1951	20231128	2.36	2000	0.00	20240102	1984	0.66	20240104	2075	-3.76	20230712	1951	2.36	20231128	0.00	N	451700	100	14 억		32312	N	N	0	N	00	N
85	20240108	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	2194487	1098	15.33	1999	2000	1997	2595	1398	1997	1998.62	0.23	0	0	2002	1999	1997	1994	1992	1998	1993	14	598	100	1390	1	1	14350000	287	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-3.76	1951	20231128	2.36	2000	0.00	20240102	1984	0.66	20240104	2075	-3.76	20230712	1951	2.36	20231128	0.00	N	451700	100	14 억		32312	N	N	0	N	00	N
86	20240105	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	2	2	0.10	14302891	7161	162.42	1999	2000	1995	2590	1397	1995	1997.33	0.23	0	-9	2003	1998	1991	1986	1979	1995	1983	14	595	100	1390	1	1	14350000	287	0.00	0.00	12	0.05	0.00	0.00	2075	20230712	-3.76	1951	20231128	2.36	2000	0.00	20240102	1984	0.66	20240104	2075	-3.76	20230712	1951	2.36	20231128	0.00	N	451700	100	14 억		32321	N	N	0	N	00	N
87	20240105	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	1	2	0.05	14282921	7151	162.19	1999	2000	1995	2590	1397	1995	1997.33	0.23	0	-9	2003	1998	1991	1986	1979	1995	1983	14	595	100	1390	1	1	14350000	286	0.00	0.00	12	0.05	0.00	0.00	2075	20230712	-3.81	1951	20231128	2.31	2000	0.00	20240102	1984	0.60	20240104	2075	-3.81	20230712	1951	2.31	20231128	0.00	N	451700	100	14 억		32321	N	N	0	N	00	N
88	20240105	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	13335191	6676	151.42	1999	2000	1995	2590	1397	1995	1997.48	0.23	0	-9	2003	1998	1991	1986	1979	1995	1983	14	595	100	1390	1	1	14350000	286	0.00	0.00	12	0.05	0.00	0.00	2075	20230712	-3.86	1951	20231128	2.26	2000	0.00	20240102	1984	0.55	20240104	2075	-3.86	20230712	1951	2.26	20231128	0.00	N	451700	100	14 억		32321	N	N	0	N	00	N
89	20240105	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	12333701	6174	140.03	1999	2000	1995	2590	1397	1995	1997.68	0.23	0	-9	2003	1998	1991	1986	1979	1995	1983	14	595	100	1390	1	1	14350000	286	0.00	0.00	12	0.04	0.00	0.00	2075	20230712	-3.86	1951	20231128	2.26	2000	0.00	20240102	1984	0.55	20240104	2075	-3.86	20230712	1951	2.26	20231128	0.00	N	451700	100	14 억		32321	N	N	0	N	00	N
90	20240105	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	2	2	0.10	12287814	6151	139.51	1999	2000	1996	2590	1397	1995	1997.69	0.23	0	-4	2003	1998	1991	1986	1979	1995	1983	14	595	100	1390	1	1	14350000	287	0.00	0.00	12	0.04	0.00	0.00	2075	20230712	-3.76	1951	20231128	2.36	2000	0.00	20240102	1984	0.66	20240104	2075	-3.76	20230712	1951	2.36	20231128	0.00	N	451700	100	14 억		32321	N	N	0	N	00	N
91	20240105	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	2	2	0.10	12287814	6151	139.51	1999	2000	1996	2590	1397	1995	1997.69	0.23	0	-4	2003	1998	1991	1986	1979	1995	1983	14	595	100	1390	1	1	14350000	287	0.00	0.00	12	0.04	0.00	0.00	2075	20230712	-3.76	1951	20231128	2.36	2000	0.00	20240102	1984	0.66	20240104	2075	-3.76	20230712	1951	2.36	20231128	0.00	N	451700	100	14 억		32321	N	N	0	N	00	N
92	20240105	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	3	2	0.15	9947330	4979	112.93	1999	2000	1996	2590	1397	1995	1997.86	0.23	0	0	2003	1998	1991	1986	1979	1995	1983	14	595	100	1390	1	1	14350000	287	0.00	0.00	12	0.03	0.00	0.00	2075	20230712	-3.71	1951	20231128	2.41	2000	0.00	20240102	1984	0.71	20240104	2075	-3.71	20230712	1951	2.41	20231128	0.00	N	451700	100	14 억		32321	N	N	0	N	00	N
93	20240105	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	5	2	0.25	199946	100	2.27	1999	2000	1999	2590	1397	1995	1999.46	0.23	0	0	2003	1998	1991	1986	1979	1995	1983	14	595	100	1390	5	1	14350000	287	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.61	1951	20231128	2.51	2000	0.00	20240102	1984	0.81	20240104	2075	-3.61	20230712	1951	2.51	20231128	0.00	N	451700	100	14 억		32321	N	N	0	N	00	N
94	20240104	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-1	5	-0.05	8778854	4409	1249.01	1996	1996	1984	2590	1398	1996	1991.12	0.23	0	0	2004	2000	1995	1991	1986	1997	1988	14	594	100	1390	1	1	14350000	286	0.00	0.00	12	0.03	0.00	0.00	2075	20230712	-3.86	1951	20231128	2.26	2000	-0.25	20240102	1984	0.55	20240104	2075	-3.86	20230712	1951	2.26	20231128	0.00	N	451700	100	14 억		32321	N	N	0	N	00	N
95	20240104	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-3	5	-0.15	6546654	3285	930.59	1996	1996	1984	2590	1398	1996	1992.89	0.23	0	0	2004	2000	1995	1991	1986	1997	1988	14	594	100	1390	1	1	14350000	286	0.00	0.00	12	0.02	0.00	0.00	2075	20230712	-3.95	1951	20231128	2.15	2000	-0.35	20240102	1984	0.45	20240104	2075	-3.95	20230712	1951	2.15	20231128	0.00	N	451700	100	14 억		32321	N	N	0	N	00	N
96	20240104	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-1	5	-0.05	4317803	2165	613.31	1996	1996	1992	2590	1398	1996	1994.37	0.23	0	0	2004	2000	1995	1991	1986	1997	1988	14	594	100	1390	1	1	14350000	286	0.00	0.00	12	0.02	0.00	0.00	2075	20230712	-3.86	1951	20231128	2.26	2000	-0.25	20240102	1990	0.25	20240103	2075	-3.86	20230712	1951	2.26	20231128	0.00	N	451700	100	14 억		32321	N	N	0	N	00	N
97	20240104	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-3	5	-0.15	2338846	1173	332.29	1996	1996	1992	2590	1398	1996	1993.90	0.23	0	0	2004	2000	1995	1991	1986	1997	1988	14	594	100	1390	1	1	14350000	286	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-3.95	1951	20231128	2.15	2000	-0.35	20240102	1990	0.15	20240103	2075	-3.95	20230712	1951	2.15	20231128	0.00	N	451700	100	14 억		32321	N	N	0	N	00	N
98	20240104	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-1	5	-0.05	2326886	1167	330.59	1996	1996	1992	2590	1398	1996	1993.90	0.23	0	0	2004	2000	1995	1991	1986	1997	1988	14	594	100	1390	1	1	14350000	286	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-3.86	1951	20231128	2.26	2000	-0.25	20240102	1990	0.25	20240103	2075	-3.86	20230712	1951	2.26	20231128	0.00	N	451700	100	14 억		32321	N	N	0	N	00	N
99	20240104	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-1	5	-0.05	1271531	638	180.74	1996	1996	1992	2590	1398	1996	1993.00	0.23	0	0	2004	2000	1995	1991	1986	1997	1988	14	594	100	1390	1	1	14350000	286	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.86	1951	20231128	2.26	2000	-0.25	20240102	1990	0.25	20240103	2075	-3.86	20230712	1951	2.26	20231128	0.00	N	451700	100	14 억		32321	N	N	0	N	00	N
100	20240104	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-1	5	-0.05	1062056	533	150.99	1996	1996	1992	2590	1398	1996	1992.60	0.23	0	0	2004	2000	1995	1991	1986	1997	1988	14	594	100	1390	1	1	14350000	286	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.86	1951	20231128	2.26	2000	-0.25	20240102	1990	0.25	20240103	2075	-3.86	20230712	1951	2.26	20231128	0.00	N	451700	100	14 억		32321	N	N	0	N	00	N
101	20240104	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	35928	18	5.10	1996	1996	1996	2590	1398	1996	1996.00	0.23	0	0	2004	2000	1995	1991	1986	1997	1988	14	594	100	1390	1	1	14350000	286	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.81	1951	20231128	2.31	2000	-0.20	20240102	1990	0.30	20240103	2075	-3.81	20230712	1951	2.31	20231128	0.00	N	451700	100	14 억		32321	N	N	0	N	00	N
102	20240103	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	703058	353	5.41	1999	1999	1990	2590	1398	1996	1991.67	0.23	0	0	2004	1999	1995	1990	1986	1998	1989	14	594	100	1390	1	1	14350000	286	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.81	1951	20231128	2.31	2000	-0.20	20240102	1990	0.30	20240103	2075	-3.81	20230712	1951	2.31	20231128	0.00	N	451700	100	14 억		32321	N	N	0	N	00	N
103	20240103	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	703058	353	5.41	1999	1999	1990	2590	1398	1996	1991.67	0.23	0	0	2004	1999	1995	1990	1986	1998	1989	14	594	100	1390	1	1	14350000	286	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.81	1951	20231128	2.31	2000	-0.20	20240102	1990	0.30	20240103	2075	-3.81	20230712	1951	2.31	20231128	0.00	N	451700	100	14 억		32321	N	N	0	N	00	N
104	20240103	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	79900	40	0.61	1999	1999	1996	2590	1398	1996	1997.50	0.23	0	0	2004	1999	1995	1990	1986	1998	1989	14	594	100	1390	1	1	14350000	286	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.81	1951	20231128	2.31	2000	-0.20	20240102	1991	0.25	20240102	2075	-3.81	20230712	1951	2.31	20231128	0.00	N	451700	100	14 억		32321	N	N	0	N	00	N
105	20240103	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	79900	40	0.61	1999	1999	1996	2590	1398	1996	1997.50	0.23	0	0	2004	1999	1995	1990	1986	1998	1989	14	594	100	1390	1	1	14350000	286	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.81	1951	20231128	2.31	2000	-0.20	20240102	1991	0.25	20240102	2075	-3.81	20230712	1951	2.31	20231128	0.00	N	451700	100	14 억		32321	N	N	0	N	00	N
106	20240103	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	1	2	0.05	59940	30	0.46	1999	1999	1997	2590	1398	1996	1998.00	0.23	0	0	2004	1999	1995	1990	1986	1998	1989	14	594	100	1390	1	1	14350000	287	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.76	1951	20231128	2.36	2000	-0.15	20240102	1991	0.30	20240102	2075	-3.76	20230712	1951	2.36	20231128	0.00	N	451700	100	14 억		32321	N	N	0	N	00	N
107	20240103	111220	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	1	2	0.05	59940	30	0.46	1999	1999	1997	2590	1398	1996	1998.00	0.23	0	0	2004	1999	1995	1990	1986	1998	1989	14	594	100	1390	1	1	14350000	287	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.76	1951	20231128	2.36	2000	-0.15	20240102	1991	0.30	20240102	2075	-3.76	20230712	1951	2.36	20231128	0.00	N	451700	100	14 억		32321	N	N	0	N	00	N
108	20240103	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	3	2	0.15	19990	10	0.15	1999	1999	1999	2590	1398	1996	1999.00	0.23	0	0	2004	1999	1995	1990	1986	1998	1989	14	594	100	1390	1	1	14350000	287	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.66	1951	20231128	2.46	2000	-0.05	20240102	1991	0.40	20240102	2075	-3.66	20230712	1951	2.46	20231128	0.00	N	451700	100	14 억		32321	N	N	0	N	00	N
109	20240103	091220	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	0.23	0	0	2004	1999	1995	1990	1986	1998	1989	14	594	100	1390	1	1	14350000	286	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.81	1951	20231128	2.31	2000	-0.20	20240102	1991	0.25	20240102	2075	-3.81	20230712	1951	2.31	20231128	0.00	N	451700	100	14 억		32321	N	N	0	N	00	N
110	20240102	161218	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-4	5	-0.20	13025653	6521	11.67	2000	2000	1991	2600	1400	2000	1997.49	0.23	0	-17	2006	2002	1996	1992	1986	2005	1995	14	600	100	1400	1	1	14350000	286	0.00	0.00	12	0.05	0.00	0.00	2075	20230712	-3.81	1951	20231128	2.31	2000	-0.20	20240102	1991	0.25	20240102	2075	-3.81	20230712	1951	2.31	20231128	0.00	N	451700	100	14 억		32338	N	N	0	N	00	N
111	20240102	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-4	5	-0.20	13025653	6521	11.67	2000	2000	1991	2600	1400	2000	1997.49	0.23	0	-17	2006	2002	1996	1992	1986	2005	1995	14	600	100	1400	1	1	14350000	286	0.00	0.00	12	0.05	0.00	0.00	2075	20230712	-3.81	1951	20231128	2.31	2000	-0.20	20240102	1991	0.25	20240102	2075	-3.81	20230712	1951	2.31	20231128	0.00	N	451700	100	14 억		32338	N	N	0	N	00	N
112	20240102	141217	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-3	5	-0.15	12995713	6506	11.65	2000	2000	1991	2600	1400	2000	1997.50	0.23	0	-17	2006	2002	1996	1992	1986	2005	1995	14	600	100	1400	1	1	14350000	287	0.00	0.00	12	0.05	0.00	0.00	2075	20230712	-3.76	1951	20231128	2.36	2000	-0.15	20240102	1991	0.30	20240102	2075	-3.76	20230712	1951	2.36	20231128	0.00	N	451700	100	14 억		32338	N	N	0	N	00	N
113	20240102	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-2	5	-0.10	12888160	6452	11.55	2000	2000	1991	2600	1400	2000	1997.54	0.23	0	-17	2006	2002	1996	1992	1986	2005	1995	14	600	100	1400	1	1	14350000	287	0.00	0.00	12	0.04	0.00	0.00	2075	20230712	-3.71	1951	20231128	2.41	2000	-0.10	20240102	1991	0.35	20240102	2075	-3.71	20230712	1951	2.41	20231128	0.00	N	451700	100	14 억		32338	N	N	0	N	00	N
114	20240102	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	-9	5	-0.45	6481576	3244	5.81	2000	2000	1991	2600	1400	2000	1998.02	0.23	0	-17	2006	2002	1996	1992	1986	2005	1995	14	600	100	1400	1	1	14350000	286	0.00	0.00	12	0.02	0.00	0.00	2075	20230712	-4.05	1951	20231128	2.05	2000	-0.45	20240102	1991	0.00	20240102	2075	-4.05	20230712	1951	2.05	20231128	0.00	N	451700	100	14 억		32338	N	N	0	N	00	N
115	20240102	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-3	5	-0.15	6052991	3029	5.42	2000	2000	1997	2600	1400	2000	1998.35	0.23	0	-12	2006	2002	1996	1992	1986	2005	1995	14	600	100	1400	1	1	14350000	287	0.00	0.00	12	0.02	0.00	0.00	2075	20230712	-3.76	1951	20231128	2.36	2000	-0.15	20240102	1997	0.00	20240102	2075	-3.76	20230712	1951	2.36	20231128	0.00	N	451700	100	14 억		32338	N	N	0	N	00	N
116	20240102	101200	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	0.23	0	0	2006	2002	1996	1992	1986	2005	1995	14	600	100	1400	5	1	14350000	287	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.61	1951	20231128	2.51	2000	0.00	20240102	2000	0.00	20240102	2075	-3.61	20230712	1951	2.51	20231128	0.00	N	451700	100	14 억		32338	N	N	0	N	00	N
117	20240102	091144	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	0.23	0	0	2006	2002	1996	1992	1986	2005	1995	14	600	100	1400	5	1	14350000	287	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.61	1951	20231128	2.51	0	0.00	0	0	0.00	0	2075	-3.61	20230712	1951	2.51	20231128	0.00	N	451700	100	14 억		32338	N	N	0	N	00	N