KissMeData/424140/price/prices-20231201.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	20231229	161409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	9	2	0.45	46549210	23302	131.01	1994	2000	1987	2585	1394	1991	1997.65	1.14	0	17479	1998	1994	1990	1986	1982	1995	1987	8	594	100	1430	5	1	7710000	154	-64.52	1.00	12	0.30	-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		87637	N	N	0	N	00	N
3	20231229	151357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	9	2	0.45	46549210	23302	131.01	1994	2000	1987	2585	1394	1991	1997.65	1.14	0	17479	1998	1994	1990	1986	1982	1995	1987	8	594	100	1430	5	1	7710000	154	-64.52	1.00	12	0.30	-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		87637	N	N	0	N	00	N
4	20231229	141354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	9	2	0.45	46549210	23302	131.01	1994	2000	1987	2585	1394	1991	1997.65	1.14	0	17479	1998	1994	1990	1986	1982	1995	1987	8	594	100	1430	5	1	7710000	154	-64.52	1.00	12	0.30	-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		87637	N	N	0	N	00	N
5	20231229	131356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	9	2	0.45	46549210	23302	131.01	1994	2000	1987	2585	1394	1991	1997.65	1.14	0	17479	1998	1994	1990	1986	1982	1995	1987	8	594	100	1430	5	1	7710000	154	-64.52	1.00	12	0.30	-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		87637	N	N	0	N	00	N
6	20231229	121359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	9	2	0.45	46549210	23302	131.01	1994	2000	1987	2585	1394	1991	1997.65	1.14	0	17479	1998	1994	1990	1986	1982	1995	1987	8	594	100	1430	5	1	7710000	154	-64.52	1.00	12	0.30	-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		87637	N	N	0	N	00	N
7	20231229	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	9	2	0.45	46549210	23302	131.01	1994	2000	1987	2585	1394	1991	1997.65	1.14	0	17479	1998	1994	1990	1986	1982	1995	1987	8	594	100	1430	5	1	7710000	154	-64.52	1.00	12	0.30	-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		87637	N	N	0	N	00	N
8	20231229	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	9	2	0.45	46549210	23302	131.01	1994	2000	1987	2585	1394	1991	1997.65	1.14	0	17479	1998	1994	1990	1986	1982	1995	1987	8	594	100	1430	5	1	7710000	154	-64.52	1.00	12	0.30	-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		87637	N	N	0	N	00	N
9	20231229	091307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	9	2	0.45	46549210	23302	131.01	1994	2000	1987	2585	1394	1991	1997.65	1.14	0	17479	1998	1994	1990	1986	1982	1995	1987	8	594	100	1430	5	1	7710000	154	-64.52	1.00	12	0.30	-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		87637	N	N	0	N	00	N
10	20231228	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	9	2	0.45	46549210	23302	131.01	1994	2000	1987	2585	1394	1991	1997.65	1.14	0	17479	1998	1994	1990	1986	1982	1995	1987	8	594	100	1430	5	1	7710000	154	-64.52	1.00	12	0.30	-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		87637	N	N	0	N	00	N
11	20231228	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	7	2	0.35	46265600	23160	130.21	1994	2000	1987	2585	1394	1991	1997.65	1.14	0	17419	1998	1994	1990	1986	1982	1995	1987	8	594	100	1430	1	1	7710000	154	-64.45	1.00	12	0.30	-31.00	2003.00	2170	20230607	-7.93	1950	20231114	2.46	2170	-7.93	20230607	1950	2.46	20231114	2170	-7.93	20230607	1950	2.46	20231114	0.00	N	424140	100	7 억		87637	N	N	0	N	00	N
12	20231228	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	8	2	0.40	19770332	9905	55.69	1994	1999	1987	2585	1394	1991	1996.00	1.14	0	6684	1998	1994	1990	1986	1982	1995	1987	8	594	100	1430	1	1	7710000	154	-64.48	1.00	12	0.13	-31.00	2003.00	2170	20230607	-7.88	1950	20231114	2.51	2170	-7.88	20230607	1950	2.51	20231114	2170	-7.88	20230607	1950	2.51	20231114	0.00	N	424140	100	7 억		87637	N	N	0	N	00	N
13	20231228	131309	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	5	2	0.25	12414712	6223	34.99	1994	1999	1987	2585	1394	1991	1994.97	1.14	0	4413	1998	1994	1990	1986	1982	1995	1987	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		87637	N	N	0	N	00	N
14	20231228	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	4	2	0.20	9177253	4601	25.87	1994	1998	1987	2585	1394	1991	1994.62	1.14	0	4333	1998	1994	1990	1986	1982	1995	1987	8	594	100	1430	1	1	7710000	154	-64.35	1.00	12	0.06	-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		87637	N	N	0	N	00	N
15	20231228	111302	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	4	2	0.20	6360141	3189	17.93	1994	1998	1987	2585	1394	1991	1994.40	1.14	0	3037	1998	1994	1990	1986	1982	1995	1987	8	594	100	1430	1	1	7710000	154	-64.35	1.00	12	0.04	-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		87637	N	N	0	N	00	N
16	20231228	101256	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	4	2	0.20	3584940	1798	10.11	1994	1995	1987	2585	1394	1991	1993.85	1.14	0	1698	1998	1994	1990	1986	1982	1995	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		87637	N	N	0	N	00	N
17	20231228	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	3	2	0.15	219340	110	0.62	1994	1994	1994	2585	1394	1991	1994.00	1.14	0	110	1998	1994	1990	1986	1982	1995	1987	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		87637	N	N	0	N	00	N
18	20231227	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	0	3	0.00	35376759	17786	62.75	1991	1994	1986	2585	1394	1991	1989.02	1.14	0	940	2001	1995	1988	1982	1975	1992	1979	8	594	100	1430	1	1	7710000	154	-64.23	0.99	12	0.23	-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		87630	N	N	0	N	00	N
19	20231227	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	0	3	0.00	32155294	16169	57.04	1991	1993	1986	2585	1394	1991	1988.70	1.14	0	821	2001	1995	1988	1982	1975	1992	1979	8	594	100	1430	1	1	7710000	154	-64.23	0.99	12	0.21	-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		87630	N	N	0	N	00	N
20	20231227	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	-3	5	-0.15	22658815	11400	40.22	1991	1991	1986	2585	1394	1991	1987.62	1.14	0	1	2001	1995	1988	1982	1975	1992	1979	8	594	100	1430	1	1	7710000	153	-64.13	0.99	12	0.15	-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		87630	N	N	0	N	00	N
21	20231227	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	-3	5	-0.15	16592121	8347	29.45	1991	1991	1986	2585	1394	1991	1987.79	1.14	0	1	2001	1995	1988	1982	1975	1992	1979	8	594	100	1430	1	1	7710000	153	-64.13	0.99	12	0.11	-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		87630	N	N	0	N	00	N
22	20231227	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-4	5	-0.20	12462935	6269	22.12	1991	1991	1986	2585	1394	1991	1988.03	1.14	0	1	2001	1995	1988	1982	1975	1992	1979	8	594	100	1430	1	1	7710000	153	-64.10	0.99	12	0.08	-31.00	2003.00	2170	20230607	-8.43	1950	20231114	1.90	2170	-8.43	20230607	1950	1.90	20231114	2170	-8.43	20230607	1950	1.90	20231114	0.00	N	424140	100	7 억		87630	N	N	0	N	00	N
23	20231227	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	-3	5	-0.15	9446408	4751	16.76	1991	1991	1986	2585	1394	1991	1988.30	1.14	0	1	2001	1995	1988	1982	1975	1992	1979	8	594	100	1430	1	1	7710000	153	-64.13	0.99	12	0.06	-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		87630	N	N	0	N	00	N
24	20231227	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	-3	5	-0.15	5081974	2555	9.01	1991	1991	1987	2585	1394	1991	1989.03	1.14	0	-2	2001	1995	1988	1982	1975	1992	1979	8	594	100	1430	1	1	7710000	153	-64.13	0.99	12	0.03	-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		87630	N	N	0	N	00	N
25	20231227	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	0	3	0.00	1502693	755	2.66	1991	1991	1987	2585	1394	1991	1990.32	1.14	0	0	2001	1995	1988	1982	1975	1992	1979	8	594	100	1430	1	1	7710000	154	-64.23	0.99	12	0.01	-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		87630	N	N	0	N	00	N
26	20231226	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	4	2	0.20	56283096	28345	101.43	1993	1994	1981	2580	1391	1987	1985.64	1.13	0	153	1994	1990	1985	1981	1976	1992	1983	8	593	100	1430	1	1	7710000	154	-64.23	0.99	12	0.37	-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		87477	N	N	0	N	00	N
27	20231226	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	0	3	0.00	55915787	28160	100.77	1993	1994	1981	2580	1391	1987	1985.65	1.13	0	150	1994	1990	1985	1981	1976	1992	1983	8	593	100	1430	1	1	7710000	153	-64.10	0.99	12	0.37	-31.00	2003.00	2170	20230607	-8.43	1950	20231114	1.90	2170	-8.43	20230607	1950	1.90	20231114	2170	-8.43	20230607	1950	1.90	20231114	0.00	N	424140	100	7 억		87477	N	N	0	N	00	N
28	20231226	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	-6	5	-0.30	52359736	26366	94.35	1993	1994	1981	2580	1391	1987	1985.88	1.13	0	121	1994	1990	1985	1981	1976	1992	1983	8	593	100	1430	1	1	7710000	153	-63.90	0.99	12	0.34	-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		87477	N	N	0	N	00	N
29	20231226	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	-5	5	-0.25	47456589	23891	85.49	1993	1994	1981	2580	1391	1987	1986.38	1.13	0	118	1994	1990	1985	1981	1976	1992	1983	8	593	100	1430	1	1	7710000	153	-63.94	0.99	12	0.31	-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		87477	N	N	0	N	00	N
30	20231226	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	-3	5	-0.15	37763827	19001	67.99	1993	1994	1983	2580	1391	1987	1987.47	1.13	0	118	1994	1990	1985	1981	1976	1992	1983	8	593	100	1430	1	1	7710000	153	-64.00	0.99	12	0.25	-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		87477	N	N	0	N	00	N
31	20231226	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-1	5	-0.05	26165073	13158	47.09	1993	1994	1985	2580	1391	1987	1988.53	1.13	0	103	1994	1990	1985	1981	1976	1992	1983	8	593	100	1430	1	1	7710000	153	-64.06	0.99	12	0.17	-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		87477	N	N	0	N	00	N
32	20231226	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	0	3	0.00	13852375	6967	24.93	1993	1994	1986	2580	1391	1987	1988.28	1.13	0	80	1994	1990	1985	1981	1976	1992	1983	8	593	100	1430	1	1	7710000	153	-64.10	0.99	12	0.09	-31.00	2003.00	2170	20230607	-8.43	1950	20231114	1.90	2170	-8.43	20230607	1950	1.90	20231114	2170	-8.43	20230607	1950	1.90	20231114	0.00	N	424140	100	7 억		87477	N	N	0	N	00	N
33	20231226	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	0	3	0.00	2435559	1224	4.38	1993	1994	1987	2580	1391	1987	1989.84	1.13	0	11	1994	1990	1985	1981	1976	1992	1983	8	593	100	1430	1	1	7710000	153	-64.10	0.99	12	0.02	-31.00	2003.00	2170	20230607	-8.43	1950	20231114	1.90	2170	-8.43	20230607	1950	1.90	20231114	2170	-8.43	20230607	1950	1.90	20231114	0.00	N	424140	100	7 억		87477	N	N	0	N	00	N
34	20231222	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	2	2	0.10	55431036	27945	114.87	1980	1989	1980	2580	1390	1985	1983.58	1.13	0	-2	1997	1990	1983	1976	1969	1994	1980	8	595	100	1420	1	1	7710000	153	-64.10	0.99	12	0.36	-31.00	2003.00	2170	20230607	-8.43	1950	20231114	1.90	2170	-8.43	20230607	1950	1.90	20231114	2170	-8.43	20230607	1950	1.90	20231114	0.00	N	424140	100	7 억		87479	N	N	0	N	00	N
35	20231222	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	2	2	0.10	55141279	27799	114.27	1980	1989	1980	2580	1390	1985	1983.57	1.13	0	-2	1997	1990	1983	1976	1969	1994	1980	8	595	100	1420	1	1	7710000	153	-64.10	0.99	12	0.36	-31.00	2003.00	2170	20230607	-8.43	1950	20231114	1.90	2170	-8.43	20230607	1950	1.90	20231114	2170	-8.43	20230607	1950	1.90	20231114	0.00	N	424140	100	7 억		87479	N	N	0	N	00	N
36	20231222	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	-1	5	-0.05	47118130	23761	97.67	1980	1989	1980	2580	1390	1985	1983.00	1.13	0	-2	1997	1990	1983	1976	1969	1994	1980	8	595	100	1420	1	1	7710000	153	-64.00	0.99	12	0.31	-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		87479	N	N	0	N	00	N
37	20231222	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	-3	5	-0.15	35959081	18131	74.53	1980	1989	1980	2580	1390	1985	1983.29	1.13	0	-2	1997	1990	1983	1976	1969	1994	1980	8	595	100	1420	1	1	7710000	153	-63.94	0.99	12	0.24	-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		87479	N	N	0	N	00	N
38	20231222	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	-1	5	-0.05	27023025	13622	55.99	1980	1989	1980	2580	1390	1985	1983.78	1.13	0	-2	1997	1990	1983	1976	1969	1994	1980	8	595	100	1420	1	1	7710000	153	-64.00	0.99	12	0.18	-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		87479	N	N	0	N	00	N
39	20231222	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	0	3	0.00	16984640	8563	35.20	1980	1989	1980	2580	1390	1985	1983.49	1.13	0	0	1997	1990	1983	1976	1969	1994	1980	8	595	100	1420	1	1	7710000	153	-64.03	0.99	12	0.11	-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		87479	N	N	0	N	00	N
40	20231222	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	1	2	0.05	7634034	3849	15.82	1980	1989	1980	2580	1390	1985	1983.38	1.13	0	0	1997	1990	1983	1976	1969	1994	1980	8	595	100	1420	1	1	7710000	153	-64.06	0.99	12	0.05	-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		87479	N	N	0	N	00	N
41	20231222	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-5	5	-0.25	717880	362	1.49	1980	1985	1980	2580	1390	1985	1983.09	1.13	0	0	1997	1990	1983	1976	1969	1994	1980	8	595	100	1420	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		87479	N	N	0	N	00	N
42	20231221	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	6	2	0.30	48145076	24328	227.58	1981	1990	1976	2570	1386	1979	1979.00	1.13	0	23	1993	1986	1975	1968	1957	1989	1971	8	591	100	1420	1	1	7710000	153	-64.03	0.99	12	0.32	-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		87456	N	N	0	N	00	N
43	20231221	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	1	2	0.05	46752611	23626	221.01	1981	1990	1976	2570	1386	1979	1978.86	1.13	0	23	1993	1986	1975	1968	1957	1989	1971	8	591	100	1420	1	1	7710000	153	-63.87	0.99	12	0.31	-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		87456	N	N	0	N	00	N
44	20231221	141222	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	-2	5	-0.10	44142581	22307	208.67	1981	1990	1976	2570	1386	1979	1978.87	1.13	0	23	1993	1986	1975	1968	1957	1989	1971	8	591	100	1420	1	1	7710000	152	-63.77	0.99	12	0.29	-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		87456	N	N	0	N	00	N
45	20231221	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	-2	5	-0.10	41730423	21087	197.26	1981	1990	1976	2570	1386	1979	1978.96	1.13	0	23	1993	1986	1975	1968	1957	1989	1971	8	591	100	1420	1	1	7710000	152	-63.77	0.99	12	0.27	-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		87456	N	N	0	N	00	N
46	20231221	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	-1	5	-0.05	34180052	17268	161.53	1981	1990	1976	2570	1386	1979	1979.39	1.13	0	23	1993	1986	1975	1968	1957	1989	1971	8	591	100	1420	1	1	7710000	153	-63.81	0.99	12	0.22	-31.00	2003.00	2170	20230607	-8.85	1950	20231114	1.44	2170	-8.85	20230607	1950	1.44	20231114	2170	-8.85	20230607	1950	1.44	20231114	0.00	N	424140	100	7 억		87456	N	N	0	N	00	N
47	20231221	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	8	2	0.40	25510828	12886	120.54	1981	1990	1976	2570	1386	1979	1979.73	1.13	0	6	1993	1986	1975	1968	1957	1989	1971	8	591	100	1420	1	1	7710000	153	-64.10	0.99	12	0.17	-31.00	2003.00	2170	20230607	-8.43	1950	20231114	1.90	2170	-8.43	20230607	1950	1.90	20231114	2170	-8.43	20230607	1950	1.90	20231114	0.00	N	424140	100	7 억		87456	N	N	0	N	00	N
48	20231221	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	-2	5	-0.10	10567893	5341	49.96	1981	1987	1976	2570	1386	1979	1978.64	1.13	0	0	1993	1986	1975	1968	1957	1989	1971	8	591	100	1420	1	1	7710000	152	-63.77	0.99	12	0.07	-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		87456	N	N	0	N	00	N
49	20231221	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	2	2	0.10	114898	58	0.54	1981	1981	1981	2570	1386	1979	1981.00	1.13	0	0	1993	1986	1975	1968	1957	1989	1971	8	591	100	1420	1	1	7710000	153	-63.90	0.99	12	0.00	-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		87456	N	N	0	N	00	N
50	20231220	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	-4	5	-0.20	21023299	10690	47.75	1964	1982	1964	2575	1389	1983	1966.63	1.13	0	-4	2008	1995	1979	1966	1950	1987	1958	8	592	100	1420	1	1	7710000	153	-63.84	0.99	12	0.14	-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		87460	N	N	0	N	00	N
51	20231220	151324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1968	-15	5	-0.76	20643387	10497	46.88	1964	1982	1964	2575	1389	1983	1966.60	1.13	0	-4	2008	1995	1979	1966	1950	1987	1958	8	592	100	1420	1	1	7710000	152	-63.48	0.98	12	0.14	-31.00	2003.00	2170	20230607	-9.31	1950	20231114	0.92	2170	-9.31	20230607	1950	0.92	20231114	2170	-9.31	20230607	1950	0.92	20231114	0.00	N	424140	100	7 억		87460	N	N	0	N	00	N
52	20231220	141350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	-17	5	-0.86	17126787	8709	38.90	1964	1982	1964	2575	1389	1983	1966.56	1.13	0	-4	2008	1995	1979	1966	1950	1987	1958	8	592	100	1420	1	1	7710000	152	-63.42	0.98	12	0.11	-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		87460	N	N	0	N	00	N
53	20231220	131337	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	-18	5	-0.91	12673034	6443	28.78	1964	1982	1964	2575	1389	1983	1966.95	1.13	0	-4	2008	1995	1979	1966	1950	1987	1958	8	592	100	1420	1	1	7710000	152	-63.39	0.98	12	0.08	-31.00	2003.00	2170	20230607	-9.45	1950	20231114	0.77	2170	-9.45	20230607	1950	0.77	20231114	2170	-9.45	20230607	1950	0.77	20231114	0.00	N	424140	100	7 억		87460	N	N	0	N	00	N
54	20231220	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	-18	5	-0.91	8397888	4269	19.07	1964	1982	1964	2575	1389	1983	1967.18	1.13	0	-1	2008	1995	1979	1966	1950	1987	1958	8	592	100	1420	1	1	7710000	152	-63.39	0.98	12	0.06	-31.00	2003.00	2170	20230607	-9.45	1950	20231114	0.77	2170	-9.45	20230607	1950	0.77	20231114	2170	-9.45	20230607	1950	0.77	20231114	0.00	N	424140	100	7 억		87460	N	N	0	N	00	N
55	20231220	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	-18	5	-0.91	5177158	2630	11.75	1964	1982	1964	2575	1389	1983	1968.50	1.13	0	-1	2008	1995	1979	1966	1950	1987	1958	8	592	100	1420	1	1	7710000	152	-63.39	0.98	12	0.03	-31.00	2003.00	2170	20230607	-9.45	1950	20231114	0.77	2170	-9.45	20230607	1950	0.77	20231114	2170	-9.45	20230607	1950	0.77	20231114	0.00	N	424140	100	7 억		87460	N	N	0	N	00	N
56	20231220	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	-12	5	-0.61	1689101	857	3.83	1964	1982	1964	2575	1389	1983	1970.95	1.13	0	2	2008	1995	1979	1966	1950	1987	1958	8	592	100	1420	1	1	7710000	152	-63.58	0.98	12	0.01	-31.00	2003.00	2170	20230607	-9.17	1950	20231114	1.08	2170	-9.17	20230607	1950	1.08	20231114	2170	-9.17	20230607	1950	1.08	20231114	0.00	N	424140	100	7 억		87460	N	N	0	N	00	N
57	20231220	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	-19	5	-0.96	51064	26	0.12	1964	1964	1964	2575	1389	1983	1964.00	1.13	0	0	2008	1995	1979	1966	1950	1987	1958	8	592	100	1420	1	1	7710000	151	-63.35	0.98	12	0.00	-31.00	2003.00	2170	20230607	-9.49	1950	20231114	0.72	2170	-9.49	20230607	1950	0.72	20231114	2170	-9.49	20230607	1950	0.72	20231114	0.00	N	424140	100	7 억		87460	N	N	0	N	00	N
58	20231219	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	-1	5	-0.05	44015247	22386	72.80	1992	1992	1963	2575	1389	1984	1966.20	1.13	0	-10002	2013	1998	1980	1965	1947	1989	1956	8	591	100	1420	1	1	7710000	153	-63.97	0.99	12	0.29	-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		87462	N	N	0	N	00	N
59	20231219	151224	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	-19	5	-0.96	42028928	21375	69.52	1992	1992	1963	2575	1389	1984	1966.27	1.13	0	-10002	2013	1998	1980	1965	1947	1989	1956	8	591	100	1420	1	1	7710000	152	-63.39	0.98	12	0.28	-31.00	2003.00	2170	20230607	-9.45	1950	20231114	0.77	2170	-9.45	20230607	1950	0.77	20231114	2170	-9.45	20230607	1950	0.77	20231114	0.00	N	424140	100	7 억		87462	N	N	0	N	00	N
60	20231219	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	-19	5	-0.96	38342291	19499	63.42	1992	1992	1963	2575	1389	1984	1966.37	1.13	0	-10002	2013	1998	1980	1965	1947	1989	1956	8	591	100	1420	1	1	7710000	152	-63.39	0.98	12	0.25	-31.00	2003.00	2170	20230607	-9.45	1950	20231114	0.77	2170	-9.45	20230607	1950	0.77	20231114	2170	-9.45	20230607	1950	0.77	20231114	0.00	N	424140	100	7 억		87462	N	N	0	N	00	N
61	20231219	131226	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	-17	5	-0.86	14088203	7162	23.29	1992	1992	1965	2575	1389	1984	1967.08	1.13	0	-2	2013	1998	1980	1965	1947	1989	1956	8	591	100	1420	1	1	7710000	152	-63.45	0.98	12	0.09	-31.00	2003.00	2170	20230607	-9.35	1950	20231114	0.87	2170	-9.35	20230607	1950	0.87	20231114	2170	-9.35	20230607	1950	0.87	20231114	0.00	N	424140	100	7 억		87462	N	N	0	N	00	N
62	20231219	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	-17	5	-0.86	9619117	4890	15.90	1992	1992	1965	2575	1389	1984	1967.10	1.13	0	-2	2013	1998	1980	1965	1947	1989	1956	8	591	100	1420	1	1	7710000	152	-63.45	0.98	12	0.06	-31.00	2003.00	2170	20230607	-9.35	1950	20231114	0.87	2170	-9.35	20230607	1950	0.87	20231114	2170	-9.35	20230607	1950	0.87	20231114	0.00	N	424140	100	7 억		87462	N	N	0	N	00	N
63	20231219	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	-18	5	-0.91	6151879	3127	10.17	1992	1992	1965	2575	1389	1984	1967.34	1.13	0	-2	2013	1998	1980	1965	1947	1989	1956	8	591	100	1420	1	1	7710000	152	-63.42	0.98	12	0.04	-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		87462	N	N	0	N	00	N
64	20231219	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	-18	5	-0.91	2665676	1354	4.40	1992	1992	1965	2575	1389	1984	1968.74	1.13	0	-2	2013	1998	1980	1965	1947	1989	1956	8	591	100	1420	1	1	7710000	152	-63.42	0.98	12	0.02	-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		87462	N	N	0	N	00	N
65	20231219	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	8	2	0.40	19920	10	0.03	1992	1992	1992	2575	1389	1984	1992.00	1.13	0	0	2013	1998	1980	1965	1947	1989	1956	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		87462	N	N	0	N	00	N
66	20231218	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	-4	5	-0.20	60462763	30748	252.09	1995	1995	1962	2580	1392	1988	1966.40	1.14	0	-195	2024	2005	1981	1962	1938	1994	1951	8	592	100	1430	1	1	7710000	153	-64.00	0.99	12	0.40	-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		87657	N	N	0	N	00	N
67	20231218	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	-22	5	-1.11	59967404	30497	250.04	1995	1995	1962	2580	1392	1988	1966.34	1.14	0	-190	2024	2005	1981	1962	1938	1994	1951	8	592	100	1430	1	1	7710000	152	-63.42	0.98	12	0.40	-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		87657	N	N	0	N	00	N
68	20231218	141222	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	-22	5	-1.11	55604011	28278	231.84	1995	1995	1962	2580	1392	1988	1966.33	1.14	0	-176	2024	2005	1981	1962	1938	1994	1951	8	592	100	1430	1	1	7710000	152	-63.42	0.98	12	0.37	-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		87657	N	N	0	N	00	N
69	20231218	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	-24	5	-1.21	29663493	15080	123.64	1995	1995	1962	2580	1392	1988	1967.08	1.14	0	-172	2024	2005	1981	1962	1938	1994	1951	8	592	100	1430	1	1	7710000	151	-63.35	0.98	12	0.20	-31.00	2003.00	2170	20230607	-9.49	1950	20231114	0.72	2170	-9.49	20230607	1950	0.72	20231114	2170	-9.49	20230607	1950	0.72	20231114	0.00	N	424140	100	7 억		87657	N	N	0	N	00	N
70	20231218	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	-25	5	-1.26	21190032	10767	88.28	1995	1995	1962	2580	1392	1988	1968.05	1.14	0	-100	2024	2005	1981	1962	1938	1994	1951	8	592	100	1430	1	1	7710000	151	-63.32	0.98	12	0.14	-31.00	2003.00	2170	20230607	-9.54	1950	20231114	0.67	2170	-9.54	20230607	1950	0.67	20231114	2170	-9.54	20230607	1950	0.67	20231114	0.00	N	424140	100	7 억		87657	N	N	0	N	00	N
71	20231218	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	-18	5	-0.91	15497811	7872	64.54	1995	1995	1964	2580	1392	1988	1968.73	1.14	0	-32	2024	2005	1981	1962	1938	1994	1951	8	592	100	1430	1	1	7710000	152	-63.55	0.98	12	0.10	-31.00	2003.00	2170	20230607	-9.22	1950	20231114	1.03	2170	-9.22	20230607	1950	1.03	20231114	2170	-9.22	20230607	1950	1.03	20231114	0.00	N	424140	100	7 억		87657	N	N	0	N	00	N
72	20231218	101208	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	-19	5	-0.96	2944241	1494	12.25	1995	1995	1964	2580	1392	1988	1970.71	1.14	0	-26	2024	2005	1981	1962	1938	1994	1951	8	592	100	1430	1	1	7710000	152	-63.52	0.98	12	0.02	-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		87657	N	N	0	N	00	N
73	20231218	091206	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	-22	5	-1.11	285003	145	1.19	1995	1995	1964	2580	1392	1988	1965.54	1.14	0	0	2024	2005	1981	1962	1938	1994	1951	8	592	100	1430	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		87657	N	N	0	N	00	N
74	20231215	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	-1	5	-0.05	24050697	12197	188.60	1990	2000	1957	2585	1393	1989	1971.85	1.14	0	-1164	2006	1997	1990	1981	1974	2002	1986	8	596	100	1430	1	1	7710000	153	-64.13	0.99	12	0.16	-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		87664	N	N	0	N	00	N
75	20231215	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	-26	5	-1.31	21637814	10975	169.71	1990	2000	1957	2585	1393	1989	1971.55	1.14	0	-1116	2006	1997	1990	1981	1974	2002	1986	8	596	100	1430	1	1	7710000	151	-63.32	0.98	12	0.14	-31.00	2003.00	2170	20230607	-9.54	1950	20231114	0.67	2170	-9.54	20230607	1950	0.67	20231114	2170	-9.54	20230607	1950	0.67	20231114	0.00	N	424140	100	7 억		87664	N	N	0	N	00	N
76	20231215	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	-16	5	-0.80	9935273	5023	77.67	1990	2000	1973	2585	1393	1989	1977.96	1.14	0	-711	2006	1997	1990	1981	1974	2002	1986	8	596	100	1430	1	1	7710000	152	-63.65	0.99	12	0.07	-31.00	2003.00	2170	20230607	-9.08	1950	20231114	1.18	2170	-9.08	20230607	1950	1.18	20231114	2170	-9.08	20230607	1950	1.18	20231114	0.00	N	424140	100	7 억		87664	N	N	0	N	00	N
77	20231215	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	-8	5	-0.40	2497831	1258	19.45	1990	2000	1981	2585	1393	1989	1985.56	1.14	0	-313	2006	1997	1990	1981	1974	2002	1986	8	596	100	1430	1	1	7710000	153	-63.90	0.99	12	0.02	-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		87664	N	N	0	N	00	N
78	20231215	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-2	5	-0.10	800441	402	6.22	1990	2000	1987	2585	1393	1989	1991.15	1.14	0	-160	2006	1997	1990	1981	1974	2002	1986	8	596	100	1430	1	1	7710000	153	-64.10	0.99	12	0.01	-31.00	2003.00	2170	20230607	-8.43	1950	20231114	1.90	2170	-8.43	20230607	1950	1.90	20231114	2170	-8.43	20230607	1950	1.90	20231114	0.00	N	424140	100	7 억		87664	N	N	0	N	00	N
79	20231215	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	-1	5	-0.05	714975	359	5.55	1990	2000	1988	2585	1393	1989	1991.57	1.14	0	-142	2006	1997	1990	1981	1974	2002	1986	8	596	100	1430	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		87664	N	N	0	N	00	N
80	20231215	101207	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	10	2	0.50	601509	302	4.67	1990	2000	1988	2585	1393	1989	1991.75	1.14	0	-88	2006	1997	1990	1981	1974	2002	1986	8	596	100	1430	1	1	7710000	154	-64.48	1.00	12	0.00	-31.00	2003.00	2170	20230607	-7.88	1950	20231114	2.51	2170	-7.88	20230607	1950	2.51	20231114	2170	-7.88	20230607	1950	2.51	20231114	0.00	N	424140	100	7 억		87664	N	N	0	N	00	N
81	20231215	091212	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	0	3	0.00	0	0	0.00	0	0	0	2585	1393	1989	0.00	1.14	0	0	2006	1997	1990	1981	1974	2002	1986	8	596	100	1430	1	1	7710000	153	-64.16	0.99	12	0.00	-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		87664	N	N	0	N	00	N
82	20231214	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	6	2	0.30	12833314	6467	199.11	1983	1999	1983	2575	1389	1983	1984.43	1.14	0	-4044	2002	1992	1987	1977	1972	1997	1982	8	592	100	1420	1	1	7710000	153	-64.16	0.99	12	0.08	-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		87708	N	N	0	N	00	N
83	20231214	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	0	3	0.00	12734134	6417	197.57	1983	1999	1983	2575	1389	1983	1984.44	1.14	0	-3999	2002	1992	1987	1977	1972	1997	1982	8	592	100	1420	1	1	7710000	153	-63.97	0.99	12	0.08	-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		87708	N	N	0	N	00	N
84	20231214	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	4	2	0.20	6449017	3250	100.06	1983	1999	1983	2575	1389	1983	1984.31	1.14	0	-2990	2002	1992	1987	1977	1972	1997	1982	8	592	100	1420	1	1	7710000	153	-64.10	0.99	12	0.04	-31.00	2003.00	2170	20230607	-8.43	1950	20231114	1.90	2170	-8.43	20230607	1950	1.90	20231114	2170	-8.43	20230607	1950	1.90	20231114	0.00	N	424140	100	7 억		87708	N	N	0	N	00	N
85	20231214	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	0	3	0.00	5700378	2873	88.45	1983	1999	1983	2575	1389	1983	1984.12	1.14	0	-2650	2002	1992	1987	1977	1972	1997	1982	8	592	100	1420	1	1	7710000	153	-63.97	0.99	12	0.04	-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		87708	N	N	0	N	00	N
86	20231214	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	1	2	0.05	4390990	2213	68.13	1983	1999	1983	2575	1389	1983	1984.18	1.14	0	-2010	2002	1992	1987	1977	1972	1997	1982	8	592	100	1420	1	1	7710000	153	-64.00	0.99	12	0.03	-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		87708	N	N	0	N	00	N
87	20231214	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	1	2	0.05	2603394	1312	40.39	1983	1999	1983	2575	1389	1983	1984.29	1.14	0	-1145	2002	1992	1987	1977	1972	1997	1982	8	592	100	1420	1	1	7710000	153	-64.00	0.99	12	0.02	-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		87708	N	N	0	N	00	N
88	20231214	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	7	2	0.35	686928	346	10.65	1983	1990	1983	2575	1389	1983	1985.34	1.14	0	-270	2002	1992	1987	1977	1972	1997	1982	8	592	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		87708	N	N	0	N	00	N
89	20231214	091131	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	0	3	0.00	0	0	0.00	0	0	0	2575	1389	1983	0.00	1.14	0	0	2002	1992	1987	1977	1972	1997	1982	8	592	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		87708	N	N	0	N	00	N
90	20231213	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	-7	5	-0.35	6446297	3248	19.29	1982	1997	1982	2585	1393	1990	1984.70	1.14	0	-2915	2004	1997	1992	1985	1980	2000	1988	8	595	100	1430	1	1	7710000	153	-63.97	0.99	12	0.04	-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		87708	N	N	0	N	00	N
91	20231213	151223	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	-7	5	-0.35	6271793	3160	18.76	1982	1997	1982	2585	1393	1990	1984.74	1.14	0	-2827	2004	1997	1992	1985	1980	2000	1988	8	595	100	1430	1	1	7710000	153	-63.97	0.99	12	0.04	-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		87708	N	N	0	N	00	N
92	20231213	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	-8	5	-0.40	5395603	2718	16.14	1982	1997	1982	2585	1393	1990	1985.14	1.14	0	-2413	2004	1997	1992	1985	1980	2000	1988	8	595	100	1430	1	1	7710000	153	-63.94	0.99	12	0.04	-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		87708	N	N	0	N	00	N
93	20231213	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	-7	5	-0.35	4370815	2201	13.07	1982	1997	1982	2585	1393	1990	1985.83	1.14	0	-1896	2004	1997	1992	1985	1980	2000	1988	8	595	100	1430	1	1	7710000	153	-63.97	0.99	12	0.03	-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		87708	N	N	0	N	00	N
94	20231213	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	-6	5	-0.30	3242040	1632	9.69	1982	1997	1982	2585	1393	1990	1986.54	1.14	0	-1479	2004	1997	1992	1985	1980	2000	1988	8	595	100	1430	1	1	7710000	153	-64.00	0.99	12	0.02	-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		87708	N	N	0	N	00	N
95	20231213	111226	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	-6	5	-0.30	2281784	1148	6.82	1982	1997	1982	2585	1393	1990	1987.62	1.14	0	-1015	2004	1997	1992	1985	1980	2000	1988	8	595	100	1430	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		87708	N	N	0	N	00	N
96	20231213	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-5	5	-0.25	1184881	595	3.53	1982	1997	1982	2585	1393	1990	1991.40	1.14	0	-462	2004	1997	1992	1985	1980	2000	1988	8	595	100	1430	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		87708	N	N	0	N	00	N
97	20231213	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	-8	5	-0.40	160542	81	0.48	1982	1982	1982	2585	1393	1990	1982.00	1.14	0	-29	2004	1997	1992	1985	1980	2000	1988	8	595	100	1430	1	1	7710000	153	-63.94	0.99	12	0.00	-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		87708	N	N	0	N	00	N
98	20231212	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	3	2	0.15	33516446	16840	282.17	1987	1999	1987	2580	1391	1987	1990.29	1.14	0	-6183	2015	2000	1990	1975	1965	1996	1971	8	593	100	1430	1	1	7710000	153	-64.19	0.99	12	0.22	-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		87706	N	N	0	N	00	N
99	20231212	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	3	2	0.15	33516446	16840	282.17	1987	1999	1987	2580	1391	1987	1990.29	1.14	0	-6183	2015	2000	1990	1975	1965	1996	1971	8	593	100	1430	1	1	7710000	153	-64.19	0.99	12	0.22	-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		87706	N	N	0	N	00	N
100	20231212	141037	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	3	2	0.15	26184920	13155	220.43	1987	1999	1987	2580	1391	1987	1990.49	1.14	0	-3121	2015	2000	1990	1975	1965	1996	1971	8	593	100	1430	1	1	7710000	153	-64.19	0.99	12	0.17	-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		87706	N	N	0	N	00	N
101	20231212	131043	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	4	2	0.20	17400471	8742	146.48	1987	1999	1987	2580	1391	1987	1990.45	1.14	0	2	2015	2000	1990	1975	1965	1996	1971	8	593	100	1430	1	1	7710000	154	-64.23	0.99	12	0.11	-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		87706	N	N	0	N	00	N
102	20231212	121031	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	4	2	0.20	15429280	7752	129.89	1987	1999	1987	2580	1391	1987	1990.36	1.14	0	2	2015	2000	1990	1975	1965	1996	1971	8	593	100	1430	1	1	7710000	154	-64.23	0.99	12	0.10	-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		87706	N	N	0	N	00	N
103	20231212	111048	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	4	2	0.20	13320811	6693	112.15	1987	1999	1987	2580	1391	1987	1990.26	1.14	0	2	2015	2000	1990	1975	1965	1996	1971	8	593	100	1430	1	1	7710000	154	-64.23	0.99	12	0.09	-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		87706	N	N	0	N	00	N
104	20231212	101133	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	1	2	0.05	416089	209	3.50	1987	1999	1987	2580	1391	1987	1990.86	1.14	0	0	2015	2000	1990	1975	1965	1996	1971	8	593	100	1430	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		87706	N	N	0	N	00	N
105	20231212	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	0	3	0.00	53649	27	0.45	1987	1987	1987	2580	1391	1987	1987.00	1.14	0	0	2015	2000	1990	1975	1965	1996	1971	8	593	100	1430	1	1	7710000	153	-64.10	0.99	12	0.00	-31.00	2003.00	2170	20230607	-8.43	1950	20231114	1.90	2170	-8.43	20230607	1950	1.90	20231114	2170	-8.43	20230607	1950	1.90	20231114	0.00	N	424140	100	7 억		87706	N	N	0	N	00	N
106	20231211	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-12	5	-0.60	11889184	5968	15.45	2000	2005	1980	2595	1400	1999	1992.16	1.14	36	-2257	2000	1999	1999	1998	1998	1999	1998	8	596	100	1430	1	1	7710000	153	-64.10	0.99	12	0.08	-31.00	2003.00	2170	20230607	-8.43	1950	20231114	1.90	2170	-8.43	20230607	1950	1.90	20231114	2170	-8.43	20230607	1950	1.90	20231114	0.00	N	424140	100	7 억		87742	N	N	0	N	00	N
107	20231211	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	-18	5	-0.90	11490421	5767	14.93	2000	2005	1980	2595	1400	1999	1992.44	1.14	36	-2257	2000	1999	1999	1998	1998	1999	1998	8	596	100	1430	1	1	7710000	153	-63.90	0.99	12	0.07	-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		87742	N	N	0	N	00	N
108	20231211	141132	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-19	5	-0.95	10388503	5211	13.49	2000	2005	1980	2595	1400	1999	1993.57	1.14	36	-2257	2000	1999	1999	1998	1998	1999	1998	8	596	100	1430	1	1	7710000	153	-63.87	0.99	12	0.07	-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		87742	N	N	0	N	00	N
109	20231211	131127	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-2	5	-0.10	3564379	1783	4.62	2000	2005	1997	2595	1400	1999	1999.09	1.14	36	0	2000	1999	1999	1998	1998	1999	1998	8	596	100	1430	1	1	7710000	154	-64.42	1.00	12	0.02	-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		87742	N	N	0	N	00	N
110	20231211	121131	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-1	5	-0.05	2711338	1356	3.51	2000	2005	1998	2595	1400	1999	1999.51	1.14	36	0	2000	1999	1999	1998	1998	1999	1998	8	596	100	1430	1	1	7710000	154	-64.45	1.00	12	0.02	-31.00	2003.00	2170	20230607	-7.93	1950	20231114	2.46	2170	-7.93	20230607	1950	2.46	20231114	2170	-7.93	20230607	1950	2.46	20231114	0.00	N	424140	100	7 억		87742	N	N	0	N	00	N
111	20231211	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	1872124	936	2.42	2000	2005	1999	2595	1400	1999	2000.13	1.14	36	0	2000	1999	1999	1998	1998	1999	1998	8	596	100	1430	1	1	7710000	154	-64.48	1.00	12	0.01	-31.00	2003.00	2170	20230607	-7.88	1950	20231114	2.51	2170	-7.88	20230607	1950	2.51	20231114	2170	-7.88	20230607	1950	2.51	20231114	0.00	N	424140	100	7 억		87742	N	N	0	N	00	N
112	20231211	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	6	2	0.30	1292175	646	1.67	2000	2005	2000	2595	1400	1999	2000.27	1.14	36	0	2000	1999	1999	1998	1998	1999	1998	8	596	100	1430	5	1	7710000	155	-64.68	1.00	12	0.01	-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		87742	N	N	0	N	00	N
113	20231211	091124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	62000	31	0.08	2000	2000	2000	2595	1400	1999	2000.00	1.14	36	0	2000	1999	1999	1998	1998	1999	1998	8	596	100	1430	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		87742	N	N	0	N	00	N
114	20231208	161116	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	77227091	38628	1746.29	2000	2000	1999	2600	1400	2000	1999.25	1.14	0	-9679	2008	2004	2001	1997	1994	2003	1996	8	600	100	1440	1	1	7710000	154	-64.48	1.00	12	0.50	-31.00	2003.00	2170	20230607	-7.88	1950	20231114	2.51	2170	-7.88	20230607	1950	2.51	20231114	2170	-7.88	20230607	1950	2.51	20231114	0.00	N	424140	100	7 억		87742	N	N	0	N	00	N
115	20231208	151118	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	77227091	38628	1746.29	2000	2000	1999	2600	1400	2000	1999.25	1.14	0	-9679	2008	2004	2001	1997	1994	2003	1996	8	600	100	1440	1	1	7710000	154	-64.48	1.00	12	0.50	-31.00	2003.00	2170	20230607	-7.88	1950	20231114	2.51	2170	-7.88	20230607	1950	2.51	20231114	2170	-7.88	20230607	1950	2.51	20231114	0.00	N	424140	100	7 억		87742	N	N	0	N	00	N
116	20231208	141117	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	72829291	36428	1646.84	2000	2000	1999	2600	1400	2000	1999.27	1.14	0	-9679	2008	2004	2001	1997	1994	2003	1996	8	600	100	1440	1	1	7710000	154	-64.48	1.00	12	0.47	-31.00	2003.00	2170	20230607	-7.88	1950	20231114	2.51	2170	-7.88	20230607	1950	2.51	20231114	2170	-7.88	20230607	1950	2.51	20231114	0.00	N	424140	100	7 억		87742	N	N	0	N	00	N
117	20231208	131116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	30748342	15377	695.16	2000	2000	1999	2600	1400	2000	1999.63	1.14	0	-9670	2008	2004	2001	1997	1994	2003	1996	8	600	100	1440	5	1	7710000	154	-64.52	1.00	12	0.20	-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		87742	N	N	0	N	00	N
118	20231208	121112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	25562342	12784	577.94	2000	2000	1999	2600	1400	2000	1999.56	1.14	0	-7077	2008	2004	2001	1997	1994	2003	1996	8	600	100	1440	5	1	7710000	154	-64.52	1.00	12	0.17	-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		87742	N	N	0	N	00	N
119	20231208	111107	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	14038342	7022	317.45	2000	2000	1999	2600	1400	2000	1999.19	1.14	0	-1377	2008	2004	2001	1997	1994	2003	1996	8	600	100	1440	1	1	7710000	154	-64.48	1.00	12	0.09	-31.00	2003.00	2170	20230607	-7.88	1950	20231114	2.51	2170	-7.88	20230607	1950	2.51	20231114	2170	-7.88	20230607	1950	2.51	20231114	0.00	N	424140	100	7 억		87742	N	N	0	N	00	N
120	20231208	101117	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	259970	130	5.88	2000	2000	1999	2600	1400	2000	1999.77	1.14	0	-100	2008	2004	2001	1997	1994	2003	1996	8	600	100	1440	1	1	7710000	154	-64.48	1.00	12	0.00	-31.00	2003.00	2170	20230607	-7.88	1950	20231114	2.51	2170	-7.88	20230607	1950	2.51	20231114	2170	-7.88	20230607	1950	2.51	20231114	0.00	N	424140	100	7 억		87742	N	N	0	N	00	N
121	20231208	091106	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	1.14	0	0	2008	2004	2001	1997	1994	2003	1996	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		87742	N	N	0	N	00	N
122	20231207	161106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	4423901	2212	36.76	2000	2005	1998	2600	1400	2000	1999.96	1.14	0	-675	2009	2004	2000	1995	1991	2007	1998	8	600	100	1440	5	1	7710000	154	-64.52	1.00	12	0.03	-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		87700	N	N	0	N	00	N
123	20231207	151109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	4423901	2212	36.76	2000	2005	1998	2600	1400	2000	1999.96	1.14	0	-675	2009	2004	2000	1995	1991	2007	1998	8	600	100	1440	5	1	7710000	154	-64.52	1.00	12	0.03	-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		87700	N	N	0	N	00	N
124	20231207	141108	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	4210008	2105	34.98	2000	2005	1999	2600	1400	2000	2000.00	1.14	0	-678	2009	2004	2000	1995	1991	2007	1998	8	600	100	1440	1	1	7710000	154	-64.48	1.00	12	0.03	-31.00	2003.00	2170	20230607	-7.88	1950	20231114	2.51	2170	-7.88	20230607	1950	2.51	20231114	2170	-7.88	20230607	1950	2.51	20231114	0.00	N	424140	100	7 억		87700	N	N	0	N	00	N
125	20231207	131105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	4082010	2041	33.92	2000	2005	2000	2600	1400	2000	2000.00	1.14	0	-616	2009	2004	2000	1995	1991	2007	1998	8	600	100	1440	5	1	7710000	154	-64.52	1.00	12	0.03	-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		87700	N	N	0	N	00	N
126	20231207	121106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	4082010	2041	33.92	2000	2005	2000	2600	1400	2000	2000.00	1.14	0	-616	2009	2004	2000	1995	1991	2007	1998	8	600	100	1440	5	1	7710000	154	-64.52	1.00	12	0.03	-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		87700	N	N	0	N	00	N
127	20231207	111053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	4060010	2030	33.74	2000	2005	2000	2600	1400	2000	2000.00	1.14	0	-605	2009	2004	2000	1995	1991	2007	1998	8	600	100	1440	5	1	7710000	154	-64.52	1.00	12	0.03	-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		87700	N	N	0	N	00	N
128	20231207	101100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	4060010	2030	33.74	2000	2005	2000	2600	1400	2000	2000.00	1.14	0	-605	2009	2004	2000	1995	1991	2007	1998	8	600	100	1440	5	1	7710000	154	-64.52	1.00	12	0.03	-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		87700	N	N	0	N	00	N
129	20231207	091105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	2200000	1100	18.28	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	0.01	-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		87700	N	N	0	N	00	N
130	20231206	161053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	12030779	6017	86.61	1997	2005	1996	2605	1405	2005	1999.46	1.14	0	-4483	2015	2010	2005	2000	1995	2012	2002	8	600	100	1440	5	1	7710000	154	-64.52	1.00	12	0.08	-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		87701	N	N	0	N	00	N
131	20231206	151112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	11986770	5995	86.30	1997	2005	1996	2605	1405	2005	1999.46	1.14	0	-4480	2015	2010	2005	2000	1995	2012	2002	8	600	100	1440	5	1	7710000	155	-64.68	1.00	12	0.08	-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		87701	N	N	0	N	00	N
132	20231206	141108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	4973760	2484	35.76	1997	2005	1996	2605	1405	2005	2002.32	1.14	0	-970	2015	2010	2005	2000	1995	2012	2002	8	600	100	1440	5	1	7710000	155	-64.68	1.00	12	0.03	-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		87701	N	N	0	N	00	N
133	20231206	131055	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-8	5	-0.40	1126435	564	8.12	1997	2005	1996	2605	1405	2005	1997.23	1.14	0	-1	2015	2010	2005	2000	1995	2012	2002	8	600	100	1440	1	1	7710000	154	-64.42	1.00	12	0.01	-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		87701	N	N	0	N	00	N
134	20231206	121045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	816750	409	5.89	1997	2005	1996	2605	1405	2005	1996.94	1.14	0	0	2015	2010	2005	2000	1995	2012	2002	8	600	100	1440	5	1	7710000	155	-64.68	1.00	12	0.01	-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		87701	N	N	0	N	00	N
135	20231206	111109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	816750	409	5.89	1997	2005	1996	2605	1405	2005	1996.94	1.14	0	0	2015	2010	2005	2000	1995	2012	2002	8	600	100	1440	5	1	7710000	155	-64.68	1.00	12	0.01	-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		87701	N	N	0	N	00	N
136	20231206	101059	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-9	5	-0.45	708746	355	5.11	1997	1997	1996	2605	1405	2005	1996.47	1.14	0	0	2015	2010	2005	2000	1995	2012	2002	8	600	100	1440	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		87701	N	N	0	N	00	N
137	20231206	091100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	0	0	0.00	0	0	0	2605	1405	2005	0.00	1.14	0	0	2015	2010	2005	2000	1995	2012	2002	8	600	100	1440	5	1	7710000	155	-64.68	1.00	12	0.00	-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		87701	N	N	0	N	00	N
138	20231205	161102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	13922800	6947	274.58	2000	2010	2000	2605	1405	2005	2004.15	1.14	0	-405	2009	2006	2002	1999	1995	2008	2001	8	600	100	1440	5	1	7710000	155	-64.68	1.00	12	0.09	-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		87698	N	N	0	N	00	N
139	20231205	151100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	13822740	6897	272.61	2000	2010	2000	2605	1405	2005	2004.17	1.14	0	-393	2009	2006	2002	1999	1995	2008	2001	8	600	100	1440	5	1	7710000	154	-64.52	1.00	12	0.09	-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		87698	N	N	0	N	00	N
140	20231205	141057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	13802720	6887	272.21	2000	2010	2000	2605	1405	2005	2004.17	1.14	0	-389	2009	2006	2002	1999	1995	2008	2001	8	600	100	1440	5	1	7710000	154	-64.52	1.00	12	0.09	-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		87698	N	N	0	N	00	N
141	20231205	131053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	11870720	5921	234.03	2000	2010	2000	2605	1405	2005	2004.85	1.14	0	-389	2009	2006	2002	1999	1995	2008	2001	8	600	100	1440	5	1	7710000	154	-64.52	1.00	12	0.08	-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		87698	N	N	0	N	00	N
142	20231205	121053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	11814715	5893	232.92	2000	2010	2000	2605	1405	2005	2004.87	1.14	0	-388	2009	2006	2002	1999	1995	2008	2001	8	600	100	1440	5	1	7710000	155	-64.68	1.00	12	0.08	-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		87698	N	N	0	N	00	N
143	20231205	111051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	11808700	5890	232.81	2000	2010	2000	2605	1405	2005	2004.87	1.14	0	-385	2009	2006	2002	1999	1995	2008	2001	8	600	100	1440	5	1	7710000	155	-64.68	1.00	12	0.08	-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		87698	N	N	0	N	00	N
144	20231205	101054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	7578085	3780	149.41	2000	2005	2000	2605	1405	2005	2004.78	1.14	0	0	2009	2006	2002	1999	1995	2008	2001	8	600	100	1440	5	1	7710000	155	-64.68	1.00	12	0.05	-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		87698	N	N	0	N	00	N
145	20231205	091050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	0	0	0.00	0	0	0	2605	1405	2005	0.00	1.14	0	0	2009	2006	2002	1999	1995	2008	2001	8	600	100	1440	5	1	7710000	155	-64.68	1.00	12	0.00	-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		87698	N	N	0	N	00	N
146	20231204	161048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	5071826	2530	28.02	2005	2005	1998	2605	1405	2005	2004.67	1.14	0	2	2015	2010	2000	1995	1985	2012	1997	8	600	100	1440	5	1	7710000	155	-64.68	1.00	12	0.03	-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
147	20231204	151050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	5071826	2530	28.02	2005	2005	1998	2605	1405	2005	2004.67	1.14	0	2	2015	2010	2000	1995	1985	2012	1997	8	600	100	1440	5	1	7710000	155	-64.68	1.00	12	0.03	-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
148	20231204	141042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	5071826	2530	28.02	2005	2005	1998	2605	1405	2005	2004.67	1.14	0	2	2015	2010	2000	1995	1985	2012	1997	8	600	100	1440	5	1	7710000	155	-64.68	1.00	12	0.03	-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
149	20231204	131042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	5069821	2529	28.01	2005	2005	1998	2605	1405	2005	2004.67	1.14	0	2	2015	2010	2000	1995	1985	2012	1997	8	600	100	1440	5	1	7710000	155	-64.68	1.00	12	0.03	-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
150	20231204	121043	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-7	5	-0.35	4865311	2427	26.88	2005	2005	1998	2605	1405	2005	2004.66	1.14	0	2	2015	2010	2000	1995	1985	2012	1997	8	600	100	1440	1	1	7710000	154	-64.45	1.00	12	0.03	-31.00	2003.00	2170	20230607	-7.93	1950	20231114	2.46	2170	-7.93	20230607	1950	2.46	20231114	2170	-7.93	20230607	1950	2.46	20231114	0.00	N	424140	100	7 억		87696	N	N	0	N	00	N
151	20231204	111045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	4665484	2327	25.77	2005	2005	1999	2605	1405	2005	2004.94	1.14	0	1	2015	2010	2000	1995	1985	2012	1997	8	600	100	1440	5	1	7710000	154	-64.52	1.00	12	0.03	-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
152	20231204	101043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	4599470	2294	25.40	2005	2005	2005	2605	1405	2005	2005.00	1.14	0	1	2015	2010	2000	1995	1985	2012	1997	8	600	100	1440	5	1	7710000	155	-64.68	1.00	12	0.03	-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
153	20231204	091042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	4597465	2293	25.39	2005	2005	2005	2605	1405	2005	2005.00	1.14	0	1	2015	2010	2000	1995	1985	2012	1997	8	600	100	1440	5	1	7710000	155	-64.68	1.00	12	0.03	-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
154	20231201	161043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	18041316	9030	509.02	1993	2005	1990	2600	1400	2000	1997.93	1.14	0	0	2006	2002	2001	1997	1996	2002	1997	8	600	100	1440	5	1	7710000	155	-64.68	1.00	12	0.12	-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
155	20231201	151040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	18035301	9027	508.85	1993	2005	1990	2600	1400	2000	1997.93	1.14	0	-3	2006	2002	2001	1997	1996	2002	1997	8	600	100	1440	5	1	7710000	155	-64.68	1.00	12	0.12	-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
156	20231201	141039	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-4	5	-0.20	11555412	5787	326.21	1993	2000	1990	2600	1400	2000	1996.79	1.14	0	-4	2006	2002	2001	1997	1996	2002	1997	8	600	100	1440	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		87696	N	N	0	N	00	N
157	20231201	131043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	7425516	3722	209.81	1993	2000	1990	2600	1400	2000	1995.03	1.14	0	-4	2006	2002	2001	1997	1996	2002	1997	8	600	100	1440	5	1	7710000	154	-64.52	1.00	12	0.05	-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
158	20231201	121049	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-7	5	-0.35	7397544	3708	209.02	1993	1998	1990	2600	1400	2000	1995.02	1.14	0	-4	2006	2002	2001	1997	1996	2002	1997	8	600	100	1440	1	1	7710000	154	-64.29	1.00	12	0.05	-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		87696	N	N	0	N	00	N
159	20231201	111042	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-10	5	-0.50	7034618	3526	198.76	1993	1998	1990	2600	1400	2000	1995.07	1.14	0	-4	2006	2002	2001	1997	1996	2002	1997	8	600	100	1440	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		87696	N	N	0	N	00	N
160	20231201	101051	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-3	5	-0.15	3093201	1550	87.37	1993	1998	1993	2600	1400	2000	1995.61	1.14	0	-3	2006	2002	2001	1997	1996	2002	1997	8	600	100	1440	1	1	7710000	154	-64.42	1.00	12	0.02	-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		87696	N	N	0	N	00	N
161	20231201	091038	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	1.14	0	0	2006	2002	2001	1997	1996	2002	1997	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