KissMeData/444920/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	161349	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-1	5	-0.05	9850751	4944	134.06	1987	1996	1987	2590	1397	1995	1992.47	0.98	0	0	1999	1997	1994	1992	1989	1995	1990	5	595	100	1390	1	1	5240000	104	-18.46	0.90	12	0.09	-108.00	2211.00	3570	20230901	-44.15	1970	20231121	1.22	3570	-44.15	20230901	1970	1.22	20231121	3570	-44.15	20230901	1970	1.22	20231121	0.00	N	444920	100	5 억		51336	N	N	0	N	00	N
3	20231130	151347	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-1	5	-0.05	8830334	4432	120.17	1987	1996	1987	2590	1397	1995	1992.40	0.98	0	0	1999	1997	1994	1992	1989	1995	1990	5	595	100	1390	1	1	5240000	104	-18.46	0.90	12	0.08	-108.00	2211.00	3570	20230901	-44.15	1970	20231121	1.22	3570	-44.15	20230901	1970	1.22	20231121	3570	-44.15	20230901	1970	1.22	20231121	0.00	N	444920	100	5 억		51336	N	N	0	N	00	N
4	20231130	141343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-2	5	-0.10	4689015	2354	63.83	1987	1996	1987	2590	1397	1995	1991.94	0.98	0	0	1999	1997	1994	1992	1989	1995	1990	5	595	100	1390	1	1	5240000	104	-18.45	0.90	12	0.04	-108.00	2211.00	3570	20230901	-44.17	1970	20231121	1.17	3570	-44.17	20230901	1970	1.17	20231121	3570	-44.17	20230901	1970	1.17	20231121	0.00	N	444920	100	5 억		51336	N	N	0	N	00	N
5	20231130	131342	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-3	5	-0.15	2981014	1497	40.59	1987	1996	1987	2590	1397	1995	1991.33	0.98	0	0	1999	1997	1994	1992	1989	1995	1990	5	595	100	1390	1	1	5240000	104	-18.44	0.90	12	0.03	-108.00	2211.00	3570	20230901	-44.20	1970	20231121	1.12	3570	-44.20	20230901	1970	1.12	20231121	3570	-44.20	20230901	1970	1.12	20231121	0.00	N	444920	100	5 억		51336	N	N	0	N	00	N
6	20231130	121358	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-2	5	-0.10	2323535	1167	31.64	1987	1996	1987	2590	1397	1995	1991.03	0.98	0	0	1999	1997	1994	1992	1989	1995	1990	5	595	100	1390	1	1	5240000	104	-18.45	0.90	12	0.02	-108.00	2211.00	3570	20230901	-44.17	1970	20231121	1.17	3570	-44.17	20230901	1970	1.17	20231121	3570	-44.17	20230901	1970	1.17	20231121	0.00	N	444920	100	5 억		51336	N	N	0	N	00	N
7	20231130	111352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-1	5	-0.05	270794	136	3.69	1987	1996	1987	2590	1397	1995	1991.13	0.98	0	0	1999	1997	1994	1992	1989	1995	1990	5	595	100	1390	1	1	5240000	104	-18.46	0.90	12	0.00	-108.00	2211.00	3570	20230901	-44.15	1970	20231121	1.22	3570	-44.15	20230901	1970	1.22	20231121	3570	-44.15	20230901	1970	1.22	20231121	0.00	N	444920	100	5 억		51336	N	N	0	N	00	N
8	20231130	101344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	-7	5	-0.35	207136	104	2.82	1987	1996	1987	2590	1397	1995	1991.69	0.98	0	0	1999	1997	1994	1992	1989	1995	1990	5	595	100	1390	1	1	5240000	104	-18.41	0.90	12	0.00	-108.00	2211.00	3570	20230901	-44.31	1970	20231121	0.91	3570	-44.31	20230901	1970	0.91	20231121	3570	-44.31	20230901	1970	0.91	20231121	0.00	N	444920	100	5 억		51336	N	N	0	N	00	N
9	20231130	091344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	0	0	0.00	0	0	0	2590	1397	1995	0.00	0.98	0	0	1999	1997	1994	1992	1989	1995	1990	5	595	100	1390	1	1	5240000	105	-18.47	0.90	12	0.00	-108.00	2211.00	3570	20230901	-44.12	1970	20231121	1.27	3570	-44.12	20230901	1970	1.27	20231121	3570	-44.12	20230901	1970	1.27	20231121	0.00	N	444920	100	5 억		51336	N	N	0	N	00	N
10	20231129	161337	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-2	5	-0.10	7348601	3688	53.32	1996	1996	1991	2595	1398	1997	1992.57	0.98	0	-10	2005	2000	1992	1987	1979	2003	1990	5	598	100	1390	1	1	5240000	105	-18.47	0.90	12	0.07	-108.00	2211.00	3570	20230901	-44.12	1970	20231121	1.27	3570	-44.12	20230901	1970	1.27	20231121	3570	-44.12	20230901	1970	1.27	20231121	0.00	N	444920	100	5 억		51346	N	N	0	N	00	N
11	20231129	151348	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-5	5	-0.25	5852606	2937	42.46	1996	1996	1991	2595	1398	1997	1992.72	0.98	0	-10	2005	2000	1992	1987	1979	2003	1990	5	598	100	1390	1	1	5240000	104	-18.44	0.90	12	0.06	-108.00	2211.00	3570	20230901	-44.20	1970	20231121	1.12	3570	-44.20	20230901	1970	1.12	20231121	3570	-44.20	20230901	1970	1.12	20231121	0.00	N	444920	100	5 억		51346	N	N	0	N	00	N
12	20231129	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-3	5	-0.15	1453009	729	10.54	1996	1996	1991	2595	1398	1997	1993.15	0.98	0	-10	2005	2000	1992	1987	1979	2003	1990	5	598	100	1390	1	1	5240000	104	-18.46	0.90	12	0.01	-108.00	2211.00	3570	20230901	-44.15	1970	20231121	1.22	3570	-44.15	20230901	1970	1.22	20231121	3570	-44.15	20230901	1970	1.22	20231121	0.00	N	444920	100	5 억		51346	N	N	0	N	00	N
13	20231129	131342	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-5	5	-0.25	1445033	725	10.48	1996	1996	1991	2595	1398	1997	1993.15	0.98	0	-10	2005	2000	1992	1987	1979	2003	1990	5	598	100	1390	1	1	5240000	104	-18.44	0.90	12	0.01	-108.00	2211.00	3570	20230901	-44.20	1970	20231121	1.12	3570	-44.20	20230901	1970	1.12	20231121	3570	-44.20	20230901	1970	1.12	20231121	0.00	N	444920	100	5 억		51346	N	N	0	N	00	N
14	20231129	121343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-2	5	-0.10	1231789	618	8.93	1996	1996	1991	2595	1398	1997	1993.19	0.98	0	-3	2005	2000	1992	1987	1979	2003	1990	5	598	100	1390	1	1	5240000	105	-18.47	0.90	12	0.01	-108.00	2211.00	3570	20230901	-44.12	1970	20231121	1.27	3570	-44.12	20230901	1970	1.27	20231121	3570	-44.12	20230901	1970	1.27	20231121	0.00	N	444920	100	5 억		51346	N	N	0	N	00	N
15	20231129	111345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	-6	5	-0.30	137646	69	1.00	1996	1996	1991	2595	1398	1997	1994.87	0.98	0	-1	2005	2000	1992	1987	1979	2003	1990	5	598	100	1390	1	1	5240000	104	-18.44	0.90	12	0.00	-108.00	2211.00	3570	20230901	-44.23	1970	20231121	1.07	3570	-44.23	20230901	1970	1.07	20231121	3570	-44.23	20230901	1970	1.07	20231121	0.00	N	444920	100	5 억		51346	N	N	0	N	00	N
16	20231129	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	49900	25	0.36	1996	1996	1996	2595	1398	1997	1996.00	0.98	0	0	2005	2000	1992	1987	1979	2003	1990	5	598	100	1390	1	1	5240000	105	-18.48	0.90	12	0.00	-108.00	2211.00	3570	20230901	-44.09	1970	20231121	1.32	3570	-44.09	20230901	1970	1.32	20231121	3570	-44.09	20230901	1970	1.32	20231121	0.00	N	444920	100	5 억		51346	N	N	0	N	00	N
17	20231129	091335	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	0	0	0.00	0	0	0	2595	1398	1997	0.00	0.98	0	0	2005	2000	1992	1987	1979	2003	1990	5	598	100	1390	1	1	5240000	105	-18.49	0.90	12	0.00	-108.00	2211.00	3570	20230901	-44.06	1970	20231121	1.37	3570	-44.06	20230901	1970	1.37	20231121	3570	-44.06	20230901	1970	1.37	20231121	0.00	N	444920	100	5 억		51346	N	N	0	N	00	N
18	20231128	161335	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	3	2	0.15	13794850	6917	32.38	1986	1997	1984	2590	1396	1994	1994.34	0.98	0	-1	2000	1997	1992	1989	1984	1998	1990	5	596	100	1390	1	1	5240000	105	-18.49	0.90	12	0.13	-108.00	2211.00	3570	20230901	-44.06	1970	20231121	1.37	3570	-44.06	20230901	1970	1.37	20231121	3570	-44.06	20230901	1970	1.37	20231121	0.00	N	444920	100	5 억		51347	N	N	0	N	00	N
19	20231128	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	3	2	0.15	13794850	6917	32.38	1986	1997	1984	2590	1396	1994	1994.34	0.98	0	-1	2000	1997	1992	1989	1984	1998	1990	5	596	100	1390	1	1	5240000	105	-18.49	0.90	12	0.13	-108.00	2211.00	3570	20230901	-44.06	1970	20231121	1.37	3570	-44.06	20230901	1970	1.37	20231121	3570	-44.06	20230901	1970	1.37	20231121	0.00	N	444920	100	5 억		51347	N	N	0	N	00	N
20	20231128	141327	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	2	2	0.10	13695039	6867	32.15	1986	1997	1984	2590	1396	1994	1994.33	0.98	0	-1	2000	1997	1992	1989	1984	1998	1990	5	596	100	1390	1	1	5240000	105	-18.48	0.90	12	0.13	-108.00	2211.00	3570	20230901	-44.09	1970	20231121	1.32	3570	-44.09	20230901	1970	1.32	20231121	3570	-44.09	20230901	1970	1.32	20231121	0.00	N	444920	100	5 억		51347	N	N	0	N	00	N
21	20231128	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	1	2	0.05	3706184	1862	8.72	1986	1995	1984	2590	1396	1994	1990.43	0.98	0	0	2000	1997	1992	1989	1984	1998	1990	5	596	100	1390	1	1	5240000	105	-18.47	0.90	12	0.04	-108.00	2211.00	3570	20230901	-44.12	1970	20231121	1.27	3570	-44.12	20230901	1970	1.27	20231121	3570	-44.12	20230901	1970	1.27	20231121	0.00	N	444920	100	5 억		51347	N	N	0	N	00	N
22	20231128	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-1	5	-0.05	1711263	862	4.04	1986	1993	1984	2590	1396	1994	1985.22	0.98	0	0	2000	1997	1992	1989	1984	1998	1990	5	596	100	1390	1	1	5240000	104	-18.45	0.90	12	0.02	-108.00	2211.00	3570	20230901	-44.17	1970	20231121	1.17	3570	-44.17	20230901	1970	1.17	20231121	3570	-44.17	20230901	1970	1.17	20231121	0.00	N	444920	100	5 억		51347	N	N	0	N	00	N
23	20231128	111335	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-8	5	-0.40	1703291	858	4.02	1986	1988	1984	2590	1396	1994	1985.19	0.98	0	0	2000	1997	1992	1989	1984	1998	1990	5	596	100	1390	1	1	5240000	104	-18.39	0.90	12	0.02	-108.00	2211.00	3570	20230901	-44.37	1970	20231121	0.81	3570	-44.37	20230901	1970	0.81	20231121	3570	-44.37	20230901	1970	0.81	20231121	0.00	N	444920	100	5 억		51347	N	N	0	N	00	N
24	20231128	101330	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-8	5	-0.40	958541	483	2.26	1986	1988	1984	2590	1396	1994	1984.56	0.98	0	0	2000	1997	1992	1989	1984	1998	1990	5	596	100	1390	1	1	5240000	104	-18.39	0.90	12	0.01	-108.00	2211.00	3570	20230901	-44.37	1970	20231121	0.81	3570	-44.37	20230901	1970	0.81	20231121	3570	-44.37	20230901	1970	0.81	20231121	0.00	N	444920	100	5 억		51347	N	N	0	N	00	N
25	20231128	091330	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	-10	5	-0.50	831517	419	1.96	1986	1986	1984	2590	1396	1994	1984.53	0.98	0	0	2000	1997	1992	1989	1984	1998	1990	5	596	100	1390	1	1	5240000	104	-18.37	0.90	12	0.01	-108.00	2211.00	3570	20230901	-44.43	1970	20231121	0.71	3570	-44.43	20230901	1970	0.71	20231121	3570	-44.43	20230901	1970	0.71	20231121	0.00	N	444920	100	5 억		51347	N	N	0	N	00	N
26	20231127	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	4	2	0.20	42497255	21359	223.58	1989	1995	1987	2585	1393	1990	1989.67	0.96	0	793	1994	1991	1989	1986	1984	1993	1988	5	595	100	1390	1	1	5240000	104	-18.46	0.90	12	0.41	-108.00	2211.00	3570	20230901	-44.15	1970	20231121	1.22	3570	-44.15	20230901	1970	1.22	20231121	3570	-44.15	20230901	1970	1.22	20231121	0.00	N	444920	100	5 억		50554	N	N	0	N	00	N
27	20231127	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	2	2	0.10	42387693	21304	223.01	1989	1995	1987	2585	1393	1990	1989.66	0.96	0	793	1994	1991	1989	1986	1984	1993	1988	5	595	100	1390	1	1	5240000	104	-18.44	0.90	12	0.41	-108.00	2211.00	3570	20230901	-44.20	1970	20231121	1.12	3570	-44.20	20230901	1970	1.12	20231121	3570	-44.20	20230901	1970	1.12	20231121	0.00	N	444920	100	5 억		50554	N	N	0	N	00	N
28	20231127	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	2	2	0.10	42387693	21304	223.01	1989	1995	1987	2585	1393	1990	1989.66	0.96	0	793	1994	1991	1989	1986	1984	1993	1988	5	595	100	1390	1	1	5240000	104	-18.44	0.90	12	0.41	-108.00	2211.00	3570	20230901	-44.20	1970	20231121	1.12	3570	-44.20	20230901	1970	1.12	20231121	3570	-44.20	20230901	1970	1.12	20231121	0.00	N	444920	100	5 억		50554	N	N	0	N	00	N
29	20231127	131335	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	2	2	0.10	41881480	21050	220.35	1989	1994	1987	2585	1393	1990	1989.62	0.96	0	793	1994	1991	1989	1986	1984	1993	1988	5	595	100	1390	1	1	5240000	104	-18.44	0.90	12	0.40	-108.00	2211.00	3570	20230901	-44.20	1970	20231121	1.12	3570	-44.20	20230901	1970	1.12	20231121	3570	-44.20	20230901	1970	1.12	20231121	0.00	N	444920	100	5 억		50554	N	N	0	N	00	N
30	20231127	121340	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	4	2	0.20	41753978	20986	219.68	1989	1994	1987	2585	1393	1990	1989.61	0.96	0	793	1994	1991	1989	1986	1984	1993	1988	5	595	100	1390	1	1	5240000	104	-18.46	0.90	12	0.40	-108.00	2211.00	3570	20230901	-44.15	1970	20231121	1.22	3570	-44.15	20230901	1970	1.22	20231121	3570	-44.15	20230901	1970	1.22	20231121	0.00	N	444920	100	5 억		50554	N	N	0	N	00	N
31	20231127	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	3	2	0.15	36515011	18356	192.15	1989	1993	1987	2585	1393	1990	1989.27	0.96	0	788	1994	1991	1989	1986	1984	1993	1988	5	595	100	1390	1	1	5240000	104	-18.45	0.90	12	0.35	-108.00	2211.00	3570	20230901	-44.17	1970	20231121	1.17	3570	-44.17	20230901	1970	1.17	20231121	3570	-44.17	20230901	1970	1.17	20231121	0.00	N	444920	100	5 억		50554	N	N	0	N	00	N
32	20231127	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	-2	5	-0.10	34087187	17137	179.39	1989	1992	1988	2585	1393	1990	1989.10	0.96	0	783	1994	1991	1989	1986	1984	1993	1988	5	595	100	1390	1	1	5240000	104	-18.41	0.90	12	0.33	-108.00	2211.00	3570	20230901	-44.31	1970	20231121	0.91	3570	-44.31	20230901	1970	0.91	20231121	3570	-44.31	20230901	1970	0.91	20231121	0.00	N	444920	100	5 억		50554	N	N	0	N	00	N
33	20231127	091319	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	-1	5	-0.05	10031876	5044	52.80	1989	1989	1988	2585	1393	1990	1988.87	0.96	0	398	1994	1991	1989	1986	1984	1993	1988	5	595	100	1390	1	1	5240000	104	-18.42	0.90	12	0.10	-108.00	2211.00	3570	20230901	-44.29	1970	20231121	0.96	3570	-44.29	20230901	1970	0.96	20231121	3570	-44.29	20230901	1970	0.96	20231121	0.00	N	444920	100	5 억		50554	N	N	0	N	00	N
34	20231124	161312	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	2	2	0.10	19002876	9551	53.95	1987	1992	1987	2580	1392	1988	1989.62	0.96	0	72	1996	1991	1983	1978	1970	1994	1981	5	592	100	1390	1	1	5240000	104	-18.43	0.90	12	0.18	-108.00	2211.00	3570	20230901	-44.26	1970	20231121	1.02	3570	-44.26	20230901	1970	1.02	20231121	3570	-44.26	20230901	1970	1.02	20231121	0.00	N	444920	100	5 억		50482	N	N	0	N	00	N
35	20231124	151322	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	4	2	0.20	18783976	9441	53.33	1987	1992	1987	2580	1392	1988	1989.62	0.96	0	72	1996	1991	1983	1978	1970	1994	1981	5	592	100	1390	1	1	5240000	104	-18.44	0.90	12	0.18	-108.00	2211.00	3570	20230901	-44.20	1970	20231121	1.12	3570	-44.20	20230901	1970	1.12	20231121	3570	-44.20	20230901	1970	1.12	20231121	0.00	N	444920	100	5 억		50482	N	N	0	N	00	N
36	20231124	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	3	2	0.15	17482508	8787	49.64	1987	1991	1987	2580	1392	1988	1989.59	0.96	0	72	1996	1991	1983	1978	1970	1994	1981	5	592	100	1390	1	1	5240000	104	-18.44	0.90	12	0.17	-108.00	2211.00	3570	20230901	-44.23	1970	20231121	1.07	3570	-44.23	20230901	1970	1.07	20231121	3570	-44.23	20230901	1970	1.07	20231121	0.00	N	444920	100	5 억		50482	N	N	0	N	00	N
37	20231124	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	2	2	0.10	17381008	8736	49.35	1987	1991	1987	2580	1392	1988	1989.58	0.96	0	72	1996	1991	1983	1978	1970	1994	1981	5	592	100	1390	1	1	5240000	104	-18.43	0.90	12	0.17	-108.00	2211.00	3570	20230901	-44.26	1970	20231121	1.02	3570	-44.26	20230901	1970	1.02	20231121	3570	-44.26	20230901	1970	1.02	20231121	0.00	N	444920	100	5 억		50482	N	N	0	N	00	N
38	20231124	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	2	2	0.10	17335238	8713	49.22	1987	1991	1987	2580	1392	1988	1989.58	0.96	0	72	1996	1991	1983	1978	1970	1994	1981	5	592	100	1390	1	1	5240000	104	-18.43	0.90	12	0.17	-108.00	2211.00	3570	20230901	-44.26	1970	20231121	1.02	3570	-44.26	20230901	1970	1.02	20231121	3570	-44.26	20230901	1970	1.02	20231121	0.00	N	444920	100	5 억		50482	N	N	0	N	00	N
39	20231124	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	2	2	0.10	17022807	8556	48.33	1987	1991	1987	2580	1392	1988	1989.58	0.96	0	72	1996	1991	1983	1978	1970	1994	1981	5	592	100	1390	1	1	5240000	104	-18.43	0.90	12	0.16	-108.00	2211.00	3570	20230901	-44.26	1970	20231121	1.02	3570	-44.26	20230901	1970	1.02	20231121	3570	-44.26	20230901	1970	1.02	20231121	0.00	N	444920	100	5 억		50482	N	N	0	N	00	N
40	20231124	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	2	2	0.10	13584075	6828	38.57	1987	1991	1987	2580	1392	1988	1989.47	0.96	0	72	1996	1991	1983	1978	1970	1994	1981	5	592	100	1390	1	1	5240000	104	-18.43	0.90	12	0.13	-108.00	2211.00	3570	20230901	-44.26	1970	20231121	1.02	3570	-44.26	20230901	1970	1.02	20231121	3570	-44.26	20230901	1970	1.02	20231121	0.00	N	444920	100	5 억		50482	N	N	0	N	00	N
41	20231124	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	0	3	0.00	1220707	614	3.47	1987	1990	1987	2580	1392	1988	1988.12	0.96	0	4	1996	1991	1983	1978	1970	1994	1981	5	592	100	1390	1	1	5240000	104	-18.41	0.90	12	0.01	-108.00	2211.00	3570	20230901	-44.31	1970	20231121	0.91	3570	-44.31	20230901	1970	0.91	20231121	3570	-44.31	20230901	1970	0.91	20231121	0.00	N	444920	100	5 억		50482	N	N	0	N	00	N
42	20231123	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	7	2	0.35	35091607	17702	159.65	1980	1988	1975	2575	1387	1981	1982.35	0.96	0	-15	1989	1985	1978	1974	1967	1987	1976	5	594	100	1380	1	1	5240000	104	-18.41	0.90	12	0.34	-108.00	2211.00	3570	20230901	-44.31	1970	20231121	0.91	3570	-44.31	20230901	1970	0.91	20231121	3570	-44.31	20230901	1970	0.91	20231121	0.00	N	444920	100	5 억		50482	N	N	0	N	00	N
43	20231123	151340	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-1	5	-0.05	35081699	17697	159.60	1980	1988	1975	2575	1387	1981	1982.35	0.96	0	-15	1989	1985	1978	1974	1967	1987	1976	5	594	100	1380	1	1	5240000	104	-18.33	0.90	12	0.34	-108.00	2211.00	3570	20230901	-44.54	1970	20231121	0.51	3570	-44.54	20230901	1970	0.51	20231121	3570	-44.54	20230901	1970	0.51	20231121	0.00	N	444920	100	5 억		50482	N	N	0	N	00	N
44	20231123	141341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-1	5	-0.05	4558351	2307	20.81	1980	1981	1975	2575	1387	1981	1975.88	0.96	0	-15	1989	1985	1978	1974	1967	1987	1976	5	594	100	1380	1	1	5240000	104	-18.33	0.90	12	0.04	-108.00	2211.00	3570	20230901	-44.54	1970	20231121	0.51	3570	-44.54	20230901	1970	0.51	20231121	3570	-44.54	20230901	1970	0.51	20231121	0.00	N	444920	100	5 억		50482	N	N	0	N	00	N
45	20231123	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	0	3	0.00	4554394	2305	20.79	1980	1981	1975	2575	1387	1981	1975.88	0.96	0	-15	1989	1985	1978	1974	1967	1987	1976	5	594	100	1380	1	1	5240000	104	-18.34	0.90	12	0.04	-108.00	2211.00	3570	20230901	-44.51	1970	20231121	0.56	3570	-44.51	20230901	1970	0.56	20231121	3570	-44.51	20230901	1970	0.56	20231121	0.00	N	444920	100	5 억		50482	N	N	0	N	00	N
46	20231123	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-6	5	-0.30	3856977	1952	17.60	1980	1981	1975	2575	1387	1981	1975.91	0.96	0	-15	1989	1985	1978	1974	1967	1987	1976	5	594	100	1380	1	1	5240000	103	-18.29	0.89	12	0.04	-108.00	2211.00	3570	20230901	-44.68	1970	20231121	0.25	3570	-44.68	20230901	1970	0.25	20231121	3570	-44.68	20230901	1970	0.25	20231121	0.00	N	444920	100	5 억		50482	N	N	0	N	00	N
47	20231123	111351	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-6	5	-0.30	2053802	1039	9.37	1980	1981	1975	2575	1387	1981	1976.71	0.96	0	-15	1989	1985	1978	1974	1967	1987	1976	5	594	100	1380	1	1	5240000	103	-18.29	0.89	12	0.02	-108.00	2211.00	3570	20230901	-44.68	1970	20231121	0.25	3570	-44.68	20230901	1970	0.25	20231121	3570	-44.68	20230901	1970	0.25	20231121	0.00	N	444920	100	5 억		50482	N	N	0	N	00	N
48	20231123	101323	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	0	3	0.00	1223848	619	5.58	1980	1981	1976	2575	1387	1981	1977.14	0.96	0	0	1989	1985	1978	1974	1967	1987	1976	5	594	100	1380	1	1	5240000	104	-18.34	0.90	12	0.01	-108.00	2211.00	3570	20230901	-44.51	1970	20231121	0.56	3570	-44.51	20230901	1970	0.56	20231121	3570	-44.51	20230901	1970	0.56	20231121	0.00	N	444920	100	5 억		50482	N	N	0	N	00	N
49	20231123	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	0	3	0.00	0	0	0.00	0	0	0	2575	1387	1981	0.00	0.96	0	0	1989	1985	1978	1974	1967	1987	1976	5	594	100	1380	1	1	5240000	104	-18.34	0.90	12	0.00	-108.00	2211.00	3570	20230901	-44.51	1970	20231121	0.56	3570	-44.51	20230901	1970	0.56	20231121	3570	-44.51	20230901	1970	0.56	20231121	0.00	N	444920	100	5 억		50482	N	N	0	N	00	N
50	20231122	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	-2	5	-0.10	21934043	11088	76.27	1980	1982	1971	2575	1389	1983	1978.18	0.96	0	0	1997	1990	1980	1973	1963	1993	1976	5	592	100	1380	1	1	5240000	104	-18.34	0.90	12	0.21	-108.00	2211.00	3570	20230901	-44.51	1970	20231121	0.56	3570	-44.51	20230901	1970	0.56	20231121	3570	-44.51	20230901	1970	0.56	20231121	0.00	N	444920	100	5 억		50482	N	N	0	N	00	N
51	20231122	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	-2	5	-0.10	21932062	11087	76.26	1980	1982	1971	2575	1389	1983	1978.18	0.96	0	0	1997	1990	1980	1973	1963	1993	1976	5	592	100	1380	1	1	5240000	104	-18.34	0.90	12	0.21	-108.00	2211.00	3570	20230901	-44.51	1970	20231121	0.56	3570	-44.51	20230901	1970	0.56	20231121	3570	-44.51	20230901	1970	0.56	20231121	0.00	N	444920	100	5 억		50482	N	N	0	N	00	N
52	20231122	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	-2	5	-0.10	21930081	11086	76.26	1980	1982	1971	2575	1389	1983	1978.18	0.96	0	0	1997	1990	1980	1973	1963	1993	1976	5	592	100	1380	1	1	5240000	104	-18.34	0.90	12	0.21	-108.00	2211.00	3570	20230901	-44.51	1970	20231121	0.56	3570	-44.51	20230901	1970	0.56	20231121	3570	-44.51	20230901	1970	0.56	20231121	0.00	N	444920	100	5 억		50482	N	N	0	N	00	N
53	20231122	131351	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	-2	5	-0.10	19904520	10061	69.20	1980	1982	1975	2575	1389	1983	1978.38	0.96	0	0	1997	1990	1980	1973	1963	1993	1976	5	592	100	1380	1	1	5240000	104	-18.34	0.90	12	0.19	-108.00	2211.00	3570	20230901	-44.51	1970	20231121	0.56	3570	-44.51	20230901	1970	0.56	20231121	3570	-44.51	20230901	1970	0.56	20231121	0.00	N	444920	100	5 억		50482	N	N	0	N	00	N
54	20231122	121335	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	-2	5	-0.10	14371572	7268	49.99	1980	1982	1975	2575	1389	1983	1977.38	0.96	0	0	1997	1990	1980	1973	1963	1993	1976	5	592	100	1380	1	1	5240000	104	-18.34	0.90	12	0.14	-108.00	2211.00	3570	20230901	-44.51	1970	20231121	0.56	3570	-44.51	20230901	1970	0.56	20231121	3570	-44.51	20230901	1970	0.56	20231121	0.00	N	444920	100	5 억		50482	N	N	0	N	00	N
55	20231122	111432	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-3	5	-0.15	10405798	5266	36.22	1980	1982	1975	2575	1389	1983	1976.03	0.96	0	0	1997	1990	1980	1973	1963	1993	1976	5	592	100	1380	1	1	5240000	104	-18.33	0.90	12	0.10	-108.00	2211.00	3570	20230901	-44.54	1970	20231121	0.51	3570	-44.54	20230901	1970	0.51	20231121	3570	-44.54	20230901	1970	0.51	20231121	0.00	N	444920	100	5 억		50482	N	N	0	N	00	N
56	20231122	101348	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-8	5	-0.40	6188340	3133	21.55	1980	1982	1975	2575	1389	1983	1975.21	0.96	0	0	1997	1990	1980	1973	1963	1993	1976	5	592	100	1380	1	1	5240000	103	-18.29	0.89	12	0.06	-108.00	2211.00	3570	20230901	-44.68	1970	20231121	0.25	3570	-44.68	20230901	1970	0.25	20231121	3570	-44.68	20230901	1970	0.25	20231121	0.00	N	444920	100	5 억		50482	N	N	0	N	00	N
57	20231122	091256	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	0.96	0	0	1997	1990	1980	1973	1963	1993	1976	5	592	100	1380	1	1	5240000	104	-18.36	0.90	12	0.00	-108.00	2211.00	3570	20230901	-44.45	1970	20231121	0.66	3570	-44.45	20230901	1970	0.66	20231121	3570	-44.45	20230901	1970	0.66	20231121	0.00	N	444920	100	5 억		50482	N	N	0	N	00	N
58	20231121	161244	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1983	-1	5	-0.05	28716112	14538	837.93	1982	1987	1970	2575	1389	1984	1975.25	0.96	0	-2812	1986	1984	1982	1980	1978	1986	1982	5	591	100	1380	1	1	5240000	104	-18.36	0.90	12	0.28	-108.00	2211.00	3570	20230901	-44.45	1970	20231121	0.66	3570	-44.45	20230901	1970	0.66	20231121	3570	-44.45	20230901	1970	0.66	20231121	0.00	N	444920	100	5 억		50449	N	N	0	N	00	N
59	20231121	151250	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1970	-14	5	-0.71	28517812	14438	832.16	1982	1987	1970	2575	1389	1984	1975.19	0.96	0	-2812	1986	1984	1982	1980	1978	1986	1982	5	591	100	1380	1	1	5240000	103	-18.24	0.89	12	0.28	-108.00	2211.00	3570	20230901	-44.82	1970	20231121	0.00	3570	-44.82	20230901	1970	0.00	20231121	3570	-44.82	20230901	1970	0.00	20231121	0.00	N	444920	100	5 억		50449	N	N	0	N	00	N
60	20231121	141230	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1983	-1	5	-0.05	14687015	7419	427.61	1982	1987	1975	2575	1389	1984	1979.65	0.96	0	-2409	1986	1984	1982	1980	1978	1986	1982	5	591	100	1380	1	1	5240000	104	-18.36	0.90	12	0.14	-108.00	2211.00	3570	20230901	-44.45	1975	20231121	0.41	3570	-44.45	20230901	1975	0.41	20231121	3570	-44.45	20230901	1975	0.41	20231121	0.00	N	444920	100	5 억		50449	N	N	0	N	00	N
61	20231121	131218	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1980	-4	5	-0.20	7764014	3917	225.76	1982	1987	1980	2575	1389	1984	1982.13	0.96	0	-1926	1986	1984	1982	1980	1978	1986	1982	5	591	100	1380	1	1	5240000	104	-18.33	0.90	12	0.07	-108.00	2211.00	3570	20230901	-44.54	1980	20231121	0.00	3570	-44.54	20230901	1980	0.00	20231121	3570	-44.54	20230901	1980	0.00	20231121	0.00	N	444920	100	5 억		50449	N	N	0	N	00	N
62	20231121	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	-3	5	-0.15	5637131	2843	163.86	1982	1987	1981	2575	1389	1984	1982.81	0.96	0	-1465	1986	1984	1982	1980	1978	1986	1982	5	591	100	1380	1	1	5240000	104	-18.34	0.90	12	0.05	-108.00	2211.00	3570	20230901	-44.51	1980	20231113	0.05	3570	-44.51	20230901	1980	0.05	20231113	3570	-44.51	20230901	1980	0.05	20231113	0.00	N	444920	100	5 억		50449	N	N	0	N	00	N
63	20231121	111215	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	-2	5	-0.10	4689906	2365	136.31	1982	1987	1982	2575	1389	1984	1983.05	0.96	0	-1001	1986	1984	1982	1980	1978	1986	1982	5	591	100	1380	1	1	5240000	104	-18.35	0.90	12	0.05	-108.00	2211.00	3570	20230901	-44.48	1980	20231113	0.10	3570	-44.48	20230901	1980	0.10	20231113	3570	-44.48	20230901	1980	0.10	20231113	0.00	N	444920	100	5 억		50449	N	N	0	N	00	N
64	20231121	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	-2	5	-0.10	3500697	1765	101.73	1982	1987	1982	2575	1389	1984	1983.40	0.96	0	-522	1986	1984	1982	1980	1978	1986	1982	5	591	100	1380	1	1	5240000	104	-18.35	0.90	12	0.03	-108.00	2211.00	3570	20230901	-44.48	1980	20231113	0.10	3570	-44.48	20230901	1980	0.10	20231113	3570	-44.48	20230901	1980	0.10	20231113	0.00	N	444920	100	5 억		50449	N	N	0	N	00	N
65	20231121	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	-2	5	-0.10	455860	230	13.26	1982	1982	1982	2575	1389	1984	1982.00	0.96	0	-85	1986	1984	1982	1980	1978	1986	1982	5	591	100	1380	1	1	5240000	104	-18.35	0.90	12	0.00	-108.00	2211.00	3570	20230901	-44.48	1980	20231113	0.10	3570	-44.48	20230901	1980	0.10	20231113	3570	-44.48	20230901	1980	0.10	20231113	0.00	N	444920	100	5 억		50449	N	N	0	N	00	N
66	20231120	161207	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1984	0	3	0.00	3440930	1735	8.51	1984	1984	1980	2575	1389	1984	1983.24	0.96	0	0	1991	1987	1985	1981	1979	1986	1980	5	591	100	1380	1	1	5240000	104	-18.37	0.90	12	0.03	-108.00	2211.00	3570	20230901	-44.43	1980	20231120	0.20	3570	-44.43	20230901	1980	0.20	20231120	3570	-44.43	20230901	1980	0.20	20231120	0.00	N	444920	100	5 억		50449	N	N	0	N	00	N
67	20231120	151220	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1984	0	3	0.00	3419106	1724	8.46	1984	1984	1980	2575	1389	1984	1983.24	0.96	0	0	1991	1987	1985	1981	1979	1986	1980	5	591	100	1380	1	1	5240000	104	-18.37	0.90	12	0.03	-108.00	2211.00	3570	20230901	-44.43	1980	20231120	0.20	3570	-44.43	20230901	1980	0.20	20231120	3570	-44.43	20230901	1980	0.20	20231120	0.00	N	444920	100	5 억		50449	N	N	0	N	00	N
68	20231120	141220	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1984	0	3	0.00	3409186	1719	8.43	1984	1984	1980	2575	1389	1984	1983.24	0.96	0	0	1991	1987	1985	1981	1979	1986	1980	5	591	100	1380	1	1	5240000	104	-18.37	0.90	12	0.03	-108.00	2211.00	3570	20230901	-44.43	1980	20231120	0.20	3570	-44.43	20230901	1980	0.20	20231120	3570	-44.43	20230901	1980	0.20	20231120	0.00	N	444920	100	5 억		50449	N	N	0	N	00	N
69	20231120	131209	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1984	0	3	0.00	3280226	1654	8.11	1984	1984	1980	2575	1389	1984	1983.21	0.96	0	0	1991	1987	1985	1981	1979	1986	1980	5	591	100	1380	1	1	5240000	104	-18.37	0.90	12	0.03	-108.00	2211.00	3570	20230901	-44.43	1980	20231120	0.20	3570	-44.43	20230901	1980	0.20	20231120	3570	-44.43	20230901	1980	0.20	20231120	0.00	N	444920	100	5 억		50449	N	N	0	N	00	N
70	20231120	121217	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1984	0	3	0.00	2512418	1267	6.22	1984	1984	1980	2575	1389	1984	1982.97	0.96	0	0	1991	1987	1985	1981	1979	1986	1980	5	591	100	1380	1	1	5240000	104	-18.37	0.90	12	0.02	-108.00	2211.00	3570	20230901	-44.43	1980	20231120	0.20	3570	-44.43	20230901	1980	0.20	20231120	3570	-44.43	20230901	1980	0.20	20231120	0.00	N	444920	100	5 억		50449	N	N	0	N	00	N
71	20231120	111208	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1984	0	3	0.00	2512418	1267	6.22	1984	1984	1980	2575	1389	1984	1982.97	0.96	0	0	1991	1987	1985	1981	1979	1986	1980	5	591	100	1380	1	1	5240000	104	-18.37	0.90	12	0.02	-108.00	2211.00	3570	20230901	-44.43	1980	20231120	0.20	3570	-44.43	20230901	1980	0.20	20231120	3570	-44.43	20230901	1980	0.20	20231120	0.00	N	444920	100	5 억		50449	N	N	0	N	00	N
72	20231120	101206	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1984	0	3	0.00	380182	192	0.94	1984	1984	1980	2575	1389	1984	1980.11	0.96	0	0	1991	1987	1985	1981	1979	1986	1980	5	591	100	1380	1	1	5240000	104	-18.37	0.90	12	0.00	-108.00	2211.00	3570	20230901	-44.43	1980	20231120	0.20	3570	-44.43	20230901	1980	0.20	20231120	3570	-44.43	20230901	1980	0.20	20231120	0.00	N	444920	100	5 억		50449	N	N	0	N	00	N
73	20231120	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	0	3	0.00	1984	1	0.00	1984	1984	1984	2575	1389	1984	1984.00	0.96	0	0	1991	1987	1985	1981	1979	1986	1980	5	591	100	1380	1	1	5240000	104	-18.37	0.90	12	0.00	-108.00	2211.00	3570	20230901	-44.43	1980	20231113	0.20	3570	-44.43	20230901	1980	0.20	20231113	3570	-44.43	20230901	1980	0.20	20231113	0.00	N	444920	100	5 억		50449	N	N	0	N	00	N
74	20231117	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	-5	5	-0.25	40345924	20291	92.94	1987	1989	1983	2585	1393	1989	1988.37	0.96	0	-50	1997	1992	1986	1981	1975	1990	1979	5	596	100	1390	1	1	5240000	104	-18.37	0.90	12	0.39	-108.00	2211.00	3570	20230901	-44.43	1980	20231113	0.20	3570	-44.43	20230901	1980	0.20	20231113	3570	-44.43	20230901	1980	0.20	20231113	0.00	N	444920	100	5 억		50499	N	N	0	N	00	N
75	20231117	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	0	3	0.00	38540474	19381	88.77	1987	1989	1983	2585	1393	1989	1988.57	0.96	0	-50	1997	1992	1986	1981	1975	1990	1979	5	596	100	1390	1	1	5240000	104	-18.42	0.90	12	0.37	-108.00	2211.00	3570	20230901	-44.29	1980	20231113	0.45	3570	-44.29	20230901	1980	0.45	20231113	3570	-44.29	20230901	1980	0.45	20231113	0.00	N	444920	100	5 억		50499	N	N	0	N	00	N
76	20231117	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-3	5	-0.15	32573568	16381	75.03	1987	1989	1983	2585	1393	1989	1988.50	0.96	0	-50	1997	1992	1986	1981	1975	1990	1979	5	596	100	1390	1	1	5240000	104	-18.39	0.90	12	0.31	-108.00	2211.00	3570	20230901	-44.37	1980	20231113	0.30	3570	-44.37	20230901	1980	0.30	20231113	3570	-44.37	20230901	1980	0.30	20231113	0.00	N	444920	100	5 억		50499	N	N	0	N	00	N
77	20231117	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	-1	5	-0.05	32434478	16311	74.71	1987	1989	1983	2585	1393	1989	1988.50	0.96	0	-50	1997	1992	1986	1981	1975	1990	1979	5	596	100	1390	1	1	5240000	104	-18.41	0.90	12	0.31	-108.00	2211.00	3570	20230901	-44.31	1980	20231113	0.40	3570	-44.31	20230901	1980	0.40	20231113	3570	-44.31	20230901	1980	0.40	20231113	0.00	N	444920	100	5 억		50499	N	N	0	N	00	N
78	20231117	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	-1	5	-0.05	32434478	16311	74.71	1987	1989	1983	2585	1393	1989	1988.50	0.96	0	-50	1997	1992	1986	1981	1975	1990	1979	5	596	100	1390	1	1	5240000	104	-18.41	0.90	12	0.31	-108.00	2211.00	3570	20230901	-44.31	1980	20231113	0.40	3570	-44.31	20230901	1980	0.40	20231113	3570	-44.31	20230901	1980	0.40	20231113	0.00	N	444920	100	5 억		50499	N	N	0	N	00	N
79	20231117	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	0	3	0.00	31019140	15598	71.44	1987	1989	1983	2585	1393	1989	1988.66	0.96	0	-50	1997	1992	1986	1981	1975	1990	1979	5	596	100	1390	1	1	5240000	104	-18.42	0.90	12	0.30	-108.00	2211.00	3570	20230901	-44.29	1980	20231113	0.45	3570	-44.29	20230901	1980	0.45	20231113	3570	-44.29	20230901	1980	0.45	20231113	0.00	N	444920	100	5 억		50499	N	N	0	N	00	N
80	20231117	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	0	3	0.00	31019140	15598	71.44	1987	1989	1983	2585	1393	1989	1988.66	0.96	0	-50	1997	1992	1986	1981	1975	1990	1979	5	596	100	1390	1	1	5240000	104	-18.42	0.90	12	0.30	-108.00	2211.00	3570	20230901	-44.29	1980	20231113	0.45	3570	-44.29	20230901	1980	0.45	20231113	3570	-44.29	20230901	1980	0.45	20231113	0.00	N	444920	100	5 억		50499	N	N	0	N	00	N
81	20231117	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	0	3	0.00	30180315	15175	69.50	1987	1989	1987	2585	1393	1989	1988.82	0.96	0	-50	1997	1992	1986	1981	1975	1990	1979	5	596	100	1390	1	1	5240000	104	-18.42	0.90	12	0.29	-108.00	2211.00	3570	20230901	-44.29	1980	20231113	0.45	3570	-44.29	20230901	1980	0.45	20231113	3570	-44.29	20230901	1980	0.45	20231113	0.00	N	444920	100	5 억		50499	N	N	0	N	00	N
82	20231116	161246	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1989	7	2	0.35	43240862	21832	167.19	1991	1991	1980	2575	1388	1982	1980.62	0.96	0	-20	2000	1991	1986	1977	1972	1988	1974	5	593	100	1380	1	1	5240000	104	-18.42	0.90	12	0.42	-108.00	2211.00	3570	20230901	-44.29	1980	20231116	0.45	3570	-44.29	20230901	1980	0.45	20231116	3570	-44.29	20230901	1980	0.45	20231116	0.00	N	444920	100	5 억		50519	N	N	0	N	00	N
83	20231116	151239	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1989	7	2	0.35	43240862	21832	167.19	1991	1991	1980	2575	1388	1982	1980.62	0.96	0	-20	2000	1991	1986	1977	1972	1988	1974	5	593	100	1380	1	1	5240000	104	-18.42	0.90	12	0.42	-108.00	2211.00	3570	20230901	-44.29	1980	20231116	0.45	3570	-44.29	20230901	1980	0.45	20231116	3570	-44.29	20230901	1980	0.45	20231116	0.00	N	444920	100	5 억		50519	N	N	0	N	00	N
84	20231116	141216	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1980	-2	5	-0.10	43220972	21822	167.12	1991	1991	1980	2575	1388	1982	1980.61	0.96	0	-20	2000	1991	1986	1977	1972	1988	1974	5	593	100	1380	1	1	5240000	104	-18.33	0.90	12	0.42	-108.00	2211.00	3570	20230901	-44.54	1980	20231116	0.00	3570	-44.54	20230901	1980	0.00	20231116	3570	-44.54	20230901	1980	0.00	20231116	0.00	N	444920	100	5 억		50519	N	N	0	N	00	N
85	20231116	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	-1	5	-0.05	9391766	4738	36.28	1991	1991	1981	2575	1388	1982	1982.22	0.96	0	-20	2000	1991	1986	1977	1972	1988	1974	5	593	100	1380	1	1	5240000	104	-18.34	0.90	12	0.09	-108.00	2211.00	3570	20230901	-44.51	1980	20231113	0.05	3570	-44.51	20230901	1980	0.05	20231113	3570	-44.51	20230901	1980	0.05	20231113	0.00	N	444920	100	5 억		50519	N	N	0	N	00	N
86	20231116	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	-1	5	-0.05	8852934	4466	34.20	1991	1991	1981	2575	1388	1982	1982.30	0.96	0	-20	2000	1991	1986	1977	1972	1988	1974	5	593	100	1380	1	1	5240000	104	-18.34	0.90	12	0.09	-108.00	2211.00	3570	20230901	-44.51	1980	20231113	0.05	3570	-44.51	20230901	1980	0.05	20231113	3570	-44.51	20230901	1980	0.05	20231113	0.00	N	444920	100	5 억		50519	N	N	0	N	00	N
87	20231116	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	5	2	0.25	3395314	1712	13.11	1991	1991	1982	2575	1388	1982	1983.24	0.96	0	-20	2000	1991	1986	1977	1972	1988	1974	5	593	100	1380	1	1	5240000	104	-18.40	0.90	12	0.03	-108.00	2211.00	3570	20230901	-44.34	1980	20231113	0.35	3570	-44.34	20230901	1980	0.35	20231113	3570	-44.34	20230901	1980	0.35	20231113	0.00	N	444920	100	5 억		50519	N	N	0	N	00	N
88	20231116	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	0	3	0.00	2921567	1474	11.29	1991	1991	1982	2575	1388	1982	1982.07	0.96	0	0	2000	1991	1986	1977	1972	1988	1974	5	593	100	1380	1	1	5240000	104	-18.35	0.90	12	0.03	-108.00	2211.00	3570	20230901	-44.48	1980	20231113	0.10	3570	-44.48	20230901	1980	0.10	20231113	3570	-44.48	20230901	1980	0.10	20231113	0.00	N	444920	100	5 억		50519	N	N	0	N	00	N
89	20231116	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	0	3	0.00	0	0	0.00	0	0	0	2575	1388	1982	0.00	0.96	0	0	2000	1991	1986	1977	1972	1988	1974	5	593	100	1380	1	1	5240000	104	-18.35	0.90	12	0.00	-108.00	2211.00	3570	20230901	-44.48	1980	20231113	0.10	3570	-44.48	20230901	1980	0.10	20231113	3570	-44.48	20230901	1980	0.10	20231113	0.00	N	444920	100	5 억		50519	N	N	0	N	00	N
90	20231115	161110	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	-5	5	-0.25	25897082	13058	176.87	1985	1995	1981	2580	1391	1987	1983.23	0.96	0	0	1996	1991	1987	1982	1978	1989	1980	5	593	100	1390	1	1	5240000	104	-18.35	0.90	12	0.25	-108.00	2211.00	3570	20230901	-44.48	1980	20231113	0.10	3570	-44.48	20230901	1980	0.10	20231113	3570	-44.48	20230901	1980	0.10	20231113	0.00	N	444920	100	5 억		50519	N	N	0	N	00	N
91	20231115	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	2	2	0.10	25702846	12960	175.54	1985	1995	1981	2580	1391	1987	1983.24	0.96	0	0	1996	1991	1987	1982	1978	1989	1980	5	593	100	1390	1	1	5240000	104	-18.42	0.90	12	0.25	-108.00	2211.00	3570	20230901	-44.29	1980	20231113	0.45	3570	-44.29	20230901	1980	0.45	20231113	3570	-44.29	20230901	1980	0.45	20231113	0.00	N	444920	100	5 억		50519	N	N	0	N	00	N
92	20231115	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	3	2	0.15	25621570	12919	174.98	1985	1995	1981	2580	1391	1987	1983.25	0.96	0	0	1996	1991	1987	1982	1978	1989	1980	5	593	100	1390	1	1	5240000	104	-18.43	0.90	12	0.25	-108.00	2211.00	3570	20230901	-44.26	1980	20231113	0.51	3570	-44.26	20230901	1980	0.51	20231113	3570	-44.26	20230901	1980	0.51	20231113	0.00	N	444920	100	5 억		50519	N	N	0	N	00	N
93	20231115	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	-6	5	-0.30	25486715	12851	174.06	1985	1995	1981	2580	1391	1987	1983.25	0.96	0	0	1996	1991	1987	1982	1978	1989	1980	5	593	100	1390	1	1	5240000	104	-18.34	0.90	12	0.25	-108.00	2211.00	3570	20230901	-44.51	1980	20231113	0.05	3570	-44.51	20230901	1980	0.05	20231113	3570	-44.51	20230901	1980	0.05	20231113	0.00	N	444920	100	5 억		50519	N	N	0	N	00	N
94	20231115	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-1	5	-0.05	526930	265	3.59	1985	1995	1985	2580	1391	1987	1988.42	0.96	0	0	1996	1991	1987	1982	1978	1989	1980	5	593	100	1390	1	1	5240000	104	-18.39	0.90	12	0.01	-108.00	2211.00	3570	20230901	-44.37	1980	20231113	0.30	3570	-44.37	20230901	1980	0.30	20231113	3570	-44.37	20230901	1980	0.30	20231113	0.00	N	444920	100	5 억		50519	N	N	0	N	00	N
95	20231115	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	1	2	0.05	336247	169	2.29	1985	1995	1985	2580	1391	1987	1989.63	0.96	0	0	1996	1991	1987	1982	1978	1989	1980	5	593	100	1390	1	1	5240000	104	-18.41	0.90	12	0.00	-108.00	2211.00	3570	20230901	-44.31	1980	20231113	0.40	3570	-44.31	20230901	1980	0.40	20231113	3570	-44.31	20230901	1980	0.40	20231113	0.00	N	444920	100	5 억		50519	N	N	0	N	00	N
96	20231115	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	5	2	0.25	97447	49	0.66	1985	1995	1985	2580	1391	1987	1988.71	0.96	0	0	1996	1991	1987	1982	1978	1989	1980	5	593	100	1390	1	1	5240000	104	-18.44	0.90	12	0.00	-108.00	2211.00	3570	20230901	-44.20	1980	20231113	0.61	3570	-44.20	20230901	1980	0.61	20231113	3570	-44.20	20230901	1980	0.61	20231113	0.00	N	444920	100	5 억		50519	N	N	0	N	00	N
97	20231115	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-2	5	-0.10	21835	11	0.15	1985	1985	1985	2580	1391	1987	1985.00	0.96	0	0	1996	1991	1987	1982	1978	1989	1980	5	593	100	1390	1	1	5240000	104	-18.38	0.90	12	0.00	-108.00	2211.00	3570	20230901	-44.40	1980	20231113	0.25	3570	-44.40	20230901	1980	0.25	20231113	3570	-44.40	20230901	1980	0.25	20231113	0.00	N	444920	100	5 억		50519	N	N	0	N	00	N
98	20231114	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-5	5	-0.25	14645378	7383	37.90	1992	1992	1983	2585	1395	1992	1983.66	0.96	0	-1	2001	1996	1988	1983	1975	1992	1979	5	593	100	1390	1	1	5240000	104	-18.40	0.90	12	0.14	-108.00	2211.00	3570	20230901	-44.34	1980	20231113	0.35	3570	-44.34	20230901	1980	0.35	20231113	3570	-44.34	20230901	1980	0.35	20231113	0.00	N	444920	100	5 억		50520	N	N	0	N	00	N
99	20231114	151240	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-5	5	-0.25	14601664	7361	37.79	1992	1992	1983	2585	1395	1992	1983.65	0.96	0	-1	2001	1996	1988	1983	1975	1992	1979	5	593	100	1390	1	1	5240000	104	-18.40	0.90	12	0.14	-108.00	2211.00	3570	20230901	-44.34	1980	20231113	0.35	3570	-44.34	20230901	1980	0.35	20231113	3570	-44.34	20230901	1980	0.35	20231113	0.00	N	444920	100	5 억		50520	N	N	0	N	00	N
100	20231114	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	-3	5	-0.15	14593714	7357	37.77	1992	1992	1983	2585	1395	1992	1983.65	0.96	0	-1	2001	1996	1988	1983	1975	1992	1979	5	593	100	1390	1	1	5240000	104	-18.42	0.90	12	0.14	-108.00	2211.00	3570	20230901	-44.29	1980	20231113	0.45	3570	-44.29	20230901	1980	0.45	20231113	3570	-44.29	20230901	1980	0.45	20231113	0.00	N	444920	100	5 억		50520	N	N	0	N	00	N
101	20231114	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	-3	5	-0.15	14589736	7355	37.76	1992	1992	1983	2585	1395	1992	1983.65	0.96	0	-1	2001	1996	1988	1983	1975	1992	1979	5	593	100	1390	1	1	5240000	104	-18.42	0.90	12	0.14	-108.00	2211.00	3570	20230901	-44.29	1980	20231113	0.45	3570	-44.29	20230901	1980	0.45	20231113	3570	-44.29	20230901	1980	0.45	20231113	0.00	N	444920	100	5 억		50520	N	N	0	N	00	N
102	20231114	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	-8	5	-0.40	5603964	2824	14.50	1992	1992	1983	2585	1395	1992	1984.41	0.96	0	-1	2001	1996	1988	1983	1975	1992	1979	5	593	100	1390	1	1	5240000	104	-18.37	0.90	12	0.05	-108.00	2211.00	3570	20230901	-44.43	1980	20231113	0.20	3570	-44.43	20230901	1980	0.20	20231113	3570	-44.43	20230901	1980	0.20	20231113	0.00	N	444920	100	5 억		50520	N	N	0	N	00	N
103	20231114	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	-8	5	-0.40	1282219	645	3.31	1992	1992	1983	2585	1395	1992	1987.94	0.96	0	-1	2001	1996	1988	1983	1975	1992	1979	5	593	100	1390	1	1	5240000	104	-18.37	0.90	12	0.01	-108.00	2211.00	3570	20230901	-44.43	1980	20231113	0.20	3570	-44.43	20230901	1980	0.20	20231113	3570	-44.43	20230901	1980	0.20	20231113	0.00	N	444920	100	5 억		50520	N	N	0	N	00	N
104	20231114	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-2	5	-0.10	774310	389	2.00	1992	1992	1990	2585	1395	1992	1990.51	0.96	0	-1	2001	1996	1988	1983	1975	1992	1979	5	593	100	1390	1	1	5240000	104	-18.43	0.90	12	0.01	-108.00	2211.00	3570	20230901	-44.26	1980	20231113	0.51	3570	-44.26	20230901	1980	0.51	20231113	3570	-44.26	20230901	1980	0.51	20231113	0.00	N	444920	100	5 억		50520	N	N	0	N	00	N
105	20231114	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-2	5	-0.10	201190	101	0.52	1992	1992	1990	2585	1395	1992	1991.98	0.96	0	-1	2001	1996	1988	1983	1975	1992	1979	5	593	100	1390	1	1	5240000	104	-18.43	0.90	12	0.00	-108.00	2211.00	3570	20230901	-44.26	1980	20231113	0.51	3570	-44.26	20230901	1980	0.51	20231113	3570	-44.26	20230901	1980	0.51	20231113	0.00	N	444920	100	5 억		50520	N	N	0	N	00	N
106	20231113	161217	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1992	-2	5	-0.10	38684536	19479	597.33	1993	1993	1980	2590	1396	1994	1985.96	0.96	0	410	2006	2000	1993	1987	1980	1996	1983	5	596	100	1390	1	1	5240000	104	-18.44	0.90	12	0.37	-108.00	2211.00	3570	20230901	-44.20	1980	20231113	0.61	3570	-44.20	20230901	1980	0.61	20231113	3570	-44.20	20230901	1980	0.61	20231113	0.00	N	444920	100	5 억		50221	N	N	0	N	00	N
107	20231113	151210	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1992	-2	5	-0.10	38298474	19285	591.38	1993	1993	1980	2590	1396	1994	1985.92	0.96	0	410	2006	2000	1993	1987	1980	1996	1983	5	596	100	1390	1	1	5240000	104	-18.44	0.90	12	0.37	-108.00	2211.00	3570	20230901	-44.20	1980	20231113	0.61	3570	-44.20	20230901	1980	0.61	20231113	3570	-44.20	20230901	1980	0.61	20231113	0.00	N	444920	100	5 억		50221	N	N	0	N	00	N
108	20231113	141211	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1990	-4	5	-0.20	37277575	18772	575.65	1993	1993	1980	2590	1396	1994	1985.81	0.96	0	410	2006	2000	1993	1987	1980	1996	1983	5	596	100	1390	1	1	5240000	104	-18.43	0.90	12	0.36	-108.00	2211.00	3570	20230901	-44.26	1980	20231113	0.51	3570	-44.26	20230901	1980	0.51	20231113	3570	-44.26	20230901	1980	0.51	20231113	0.00	N	444920	100	5 억		50221	N	N	0	N	00	N
109	20231113	131208	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1992	-2	5	-0.10	26316639	13264	406.75	1993	1993	1980	2590	1396	1994	1984.07	0.96	0	402	2006	2000	1993	1987	1980	1996	1983	5	596	100	1390	1	1	5240000	104	-18.44	0.90	12	0.25	-108.00	2211.00	3570	20230901	-44.20	1980	20231113	0.61	3570	-44.20	20230901	1980	0.61	20231113	3570	-44.20	20230901	1980	0.61	20231113	0.00	N	444920	100	5 억		50221	N	N	0	N	00	N
110	20231113	121214	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1992	-2	5	-0.10	25651965	12930	396.50	1993	1993	1980	2590	1396	1994	1983.91	0.96	0	400	2006	2000	1993	1987	1980	1996	1983	5	596	100	1390	1	1	5240000	104	-18.44	0.90	12	0.25	-108.00	2211.00	3570	20230901	-44.20	1980	20231113	0.61	3570	-44.20	20230901	1980	0.61	20231113	3570	-44.20	20230901	1980	0.61	20231113	0.00	N	444920	100	5 억		50221	N	N	0	N	00	N
111	20231113	111207	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1993	-1	5	-0.05	24568288	12386	379.82	1993	1993	1980	2590	1396	1994	1983.55	0.96	0	390	2006	2000	1993	1987	1980	1996	1983	5	596	100	1390	1	1	5240000	104	-18.45	0.90	12	0.24	-108.00	2211.00	3570	20230901	-44.17	1980	20231113	0.66	3570	-44.17	20230901	1980	0.66	20231113	3570	-44.17	20230901	1980	0.66	20231113	0.00	N	444920	100	5 억		50221	N	N	0	N	00	N
112	20231113	101206	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1982	-12	5	-0.60	18530833	9351	286.75	1993	1993	1980	2590	1396	1994	1981.70	0.96	0	390	2006	2000	1993	1987	1980	1996	1983	5	596	100	1390	1	1	5240000	104	-18.35	0.90	12	0.18	-108.00	2211.00	3570	20230901	-44.48	1980	20231113	0.10	3570	-44.48	20230901	1980	0.10	20231113	3570	-44.48	20230901	1980	0.10	20231113	0.00	N	444920	100	5 억		50221	N	N	0	N	00	N
113	20231113	091214	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1981	-13	5	-0.65	16824626	8490	260.35	1993	1993	1980	2590	1396	1994	1981.70	0.96	0	390	2006	2000	1993	1987	1980	1996	1983	5	596	100	1390	1	1	5240000	104	-18.34	0.90	12	0.16	-108.00	2211.00	3570	20230901	-44.51	1980	20231113	0.05	3570	-44.51	20230901	1980	0.05	20231113	3570	-44.51	20230901	1980	0.05	20231113	0.00	N	444920	100	5 억		50221	N	N	0	N	00	N
114	20231110	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	7	2	0.35	6496012	3261	22.78	1999	1999	1986	2580	1391	1987	1992.03	0.96	0	-192	1992	1989	1986	1983	1980	1991	1985	5	593	100	1390	1	1	5240000	104	-18.46	0.90	12	0.06	-108.00	2211.00	3570	20230901	-44.15	1982	20231010	0.61	3570	-44.15	20230901	1982	0.61	20231010	3570	-44.15	20230901	1982	0.61	20231010	0.00	N	444920	100	5 억		50413	N	N	0	N	00	N
115	20231110	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	0	3	0.00	5929716	2977	20.80	1999	1999	1986	2580	1391	1987	1991.84	0.96	0	-192	1992	1989	1986	1983	1980	1991	1985	5	593	100	1390	1	1	5240000	104	-18.40	0.90	12	0.06	-108.00	2211.00	3570	20230901	-44.34	1982	20231010	0.25	3570	-44.34	20230901	1982	0.25	20231010	3570	-44.34	20230901	1982	0.25	20231010	0.00	N	444920	100	5 억		50413	N	N	0	N	00	N
116	20231110	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	8	2	0.40	4691815	2354	16.45	1999	1999	1986	2580	1391	1987	1993.12	0.96	0	-192	1992	1989	1986	1983	1980	1991	1985	5	593	100	1390	1	1	5240000	105	-18.47	0.90	12	0.04	-108.00	2211.00	3570	20230901	-44.12	1982	20231010	0.66	3570	-44.12	20230901	1982	0.66	20231010	3570	-44.12	20230901	1982	0.66	20231010	0.00	N	444920	100	5 억		50413	N	N	0	N	00	N
117	20231110	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	8	2	0.40	4691815	2354	16.45	1999	1999	1986	2580	1391	1987	1993.12	0.96	0	-192	1992	1989	1986	1983	1980	1991	1985	5	593	100	1390	1	1	5240000	105	-18.47	0.90	12	0.04	-108.00	2211.00	3570	20230901	-44.12	1982	20231010	0.66	3570	-44.12	20230901	1982	0.66	20231010	3570	-44.12	20230901	1982	0.66	20231010	0.00	N	444920	100	5 억		50413	N	N	0	N	00	N
118	20231110	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	9	2	0.45	4685830	2351	16.43	1999	1999	1986	2580	1391	1987	1993.12	0.96	0	-192	1992	1989	1986	1983	1980	1991	1985	5	593	100	1390	1	1	5240000	105	-18.48	0.90	12	0.04	-108.00	2211.00	3570	20230901	-44.09	1982	20231010	0.71	3570	-44.09	20230901	1982	0.71	20231010	3570	-44.09	20230901	1982	0.71	20231010	0.00	N	444920	100	5 억		50413	N	N	0	N	00	N
119	20231110	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	9	2	0.45	4685830	2351	16.43	1999	1999	1986	2580	1391	1987	1993.12	0.96	0	-192	1992	1989	1986	1983	1980	1991	1985	5	593	100	1390	1	1	5240000	105	-18.48	0.90	12	0.04	-108.00	2211.00	3570	20230901	-44.09	1982	20231010	0.71	3570	-44.09	20230901	1982	0.71	20231010	3570	-44.09	20230901	1982	0.71	20231010	0.00	N	444920	100	5 억		50413	N	N	0	N	00	N
120	20231110	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	11	2	0.55	2568714	1285	8.98	1999	1999	1998	2580	1391	1987	1999.00	0.96	0	-192	1992	1989	1986	1983	1980	1991	1985	5	593	100	1390	1	1	5240000	105	-18.50	0.90	12	0.02	-108.00	2211.00	3570	20230901	-44.03	1982	20231010	0.81	3570	-44.03	20230901	1982	0.81	20231010	3570	-44.03	20230901	1982	0.81	20231010	0.00	N	444920	100	5 억		50413	N	N	0	N	00	N
121	20231110	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	12	2	0.60	2566716	1284	8.97	1999	1999	1999	2580	1391	1987	1999.00	0.96	0	-192	1992	1989	1986	1983	1980	1991	1985	5	593	100	1390	1	1	5240000	105	-18.51	0.90	12	0.02	-108.00	2211.00	3570	20230901	-44.01	1982	20231010	0.86	3570	-44.01	20230901	1982	0.86	20231010	3570	-44.01	20230901	1982	0.86	20231010	0.00	N	444920	100	5 억		50413	N	N	0	N	00	N
122	20231109	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	2	2	0.10	28424109	14313	423.71	1983	1989	1983	2580	1390	1985	1985.89	0.96	0	35	2001	1992	1988	1979	1975	1991	1978	5	595	100	1380	1	1	5240000	104	-18.40	0.90	12	0.27	-108.00	2211.00	3570	20230901	-44.34	1982	20231010	0.25	3570	-44.34	20230901	1982	0.25	20231010	3570	-44.34	20230901	1982	0.25	20231010	0.00	N	444920	100	5 억		50378	N	N	0	N	00	N
123	20231109	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	2	2	0.10	28418148	14310	423.62	1983	1989	1983	2580	1390	1985	1985.89	0.96	0	35	2001	1992	1988	1979	1975	1991	1978	5	595	100	1380	1	1	5240000	104	-18.40	0.90	12	0.27	-108.00	2211.00	3570	20230901	-44.34	1982	20231010	0.25	3570	-44.34	20230901	1982	0.25	20231010	3570	-44.34	20230901	1982	0.25	20231010	0.00	N	444920	100	5 억		50378	N	N	0	N	00	N
124	20231109	141146	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	4	2	0.20	17510091	8821	261.13	1983	1989	1983	2580	1390	1985	1985.05	0.96	0	35	2001	1992	1988	1979	1975	1991	1978	5	595	100	1380	1	1	5240000	104	-18.42	0.90	12	0.17	-108.00	2211.00	3570	20230901	-44.29	1982	20231010	0.35	3570	-44.29	20230901	1982	0.35	20231010	3570	-44.29	20230901	1982	0.35	20231010	0.00	N	444920	100	5 억		50378	N	N	0	N	00	N
125	20231109	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	-1	5	-0.05	14093877	7103	210.27	1983	1989	1983	2580	1390	1985	1984.21	0.96	0	27	2001	1992	1988	1979	1975	1991	1978	5	595	100	1380	1	1	5240000	104	-18.37	0.90	12	0.14	-108.00	2211.00	3570	20230901	-44.43	1982	20231010	0.10	3570	-44.43	20230901	1982	0.10	20231010	3570	-44.43	20230901	1982	0.10	20231010	0.00	N	444920	100	5 억		50378	N	N	0	N	00	N
126	20231109	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	1	2	0.05	13595379	6852	202.84	1983	1989	1983	2580	1390	1985	1984.15	0.96	0	25	2001	1992	1988	1979	1975	1991	1978	5	595	100	1380	1	1	5240000	104	-18.39	0.90	12	0.13	-108.00	2211.00	3570	20230901	-44.37	1982	20231010	0.20	3570	-44.37	20230901	1982	0.20	20231010	3570	-44.37	20230901	1982	0.20	20231010	0.00	N	444920	100	5 억		50378	N	N	0	N	00	N
127	20231109	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	1	2	0.05	7585785	3823	113.17	1983	1989	1983	2580	1390	1985	1984.25	0.96	0	-4	2001	1992	1988	1979	1975	1991	1978	5	595	100	1380	1	1	5240000	104	-18.39	0.90	12	0.07	-108.00	2211.00	3570	20230901	-44.37	1982	20231010	0.20	3570	-44.37	20230901	1982	0.20	20231010	3570	-44.37	20230901	1982	0.20	20231010	0.00	N	444920	100	5 억		50378	N	N	0	N	00	N
128	20231109	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	1	2	0.05	172901	87	2.58	1983	1989	1983	2580	1390	1985	1987.37	0.96	0	-9	2001	1992	1988	1979	1975	1991	1978	5	595	100	1380	1	1	5240000	104	-18.39	0.90	12	0.00	-108.00	2211.00	3570	20230901	-44.37	1982	20231010	0.20	3570	-44.37	20230901	1982	0.20	20231010	3570	-44.37	20230901	1982	0.20	20231010	0.00	N	444920	100	5 억		50378	N	N	0	N	00	N
129	20231109	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	-2	5	-0.10	1983	1	0.03	1983	1983	1983	2580	1390	1985	1983.00	0.96	0	0	2001	1992	1988	1979	1975	1991	1978	5	595	100	1380	1	1	5240000	104	-18.36	0.90	12	0.00	-108.00	2211.00	3570	20230901	-44.45	1982	20231010	0.05	3570	-44.45	20230901	1982	0.05	20231010	3570	-44.45	20230901	1982	0.05	20231010	0.00	N	444920	100	5 억		50378	N	N	0	N	00	N
130	20231108	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-7	5	-0.35	6705684	3378	82.25	1997	1997	1984	2585	1395	1992	1985.10	0.96	0	-4	2002	1997	1992	1987	1982	1994	1984	5	593	100	1390	1	1	5240000	104	-18.38	0.90	12	0.06	-108.00	2211.00	3570	20230901	-44.40	1982	20231010	0.15	3570	-44.40	20230901	1982	0.15	20231010	3570	-44.40	20230901	1982	0.15	20231010	0.00	N	444920	100	5 억		50382	N	N	0	N	00	N
131	20231108	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	-1	5	-0.05	6624299	3337	81.25	1997	1997	1984	2585	1395	1992	1985.11	0.96	0	-4	2002	1997	1992	1987	1982	1994	1984	5	593	100	1390	1	1	5240000	104	-18.44	0.90	12	0.06	-108.00	2211.00	3570	20230901	-44.23	1982	20231010	0.45	3570	-44.23	20230901	1982	0.45	20231010	3570	-44.23	20230901	1982	0.45	20231010	0.00	N	444920	100	5 억		50382	N	N	0	N	00	N
132	20231108	141138	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	-8	5	-0.40	6423738	3236	78.79	1997	1997	1984	2585	1395	1992	1985.09	0.96	0	-3	2002	1997	1992	1987	1982	1994	1984	5	593	100	1390	1	1	5240000	104	-18.37	0.90	12	0.06	-108.00	2211.00	3570	20230901	-44.43	1982	20231010	0.10	3570	-44.43	20230901	1982	0.10	20231010	3570	-44.43	20230901	1982	0.10	20231010	0.00	N	444920	100	5 억		50382	N	N	0	N	00	N
133	20231108	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	2	2	0.10	2453742	1236	30.09	1997	1997	1984	2585	1395	1992	1985.23	0.96	0	-3	2002	1997	1992	1987	1982	1994	1984	5	593	100	1390	1	1	5240000	104	-18.46	0.90	12	0.02	-108.00	2211.00	3570	20230901	-44.15	1982	20231010	0.61	3570	-44.15	20230901	1982	0.61	20231010	3570	-44.15	20230901	1982	0.61	20231010	0.00	N	444920	100	5 억		50382	N	N	0	N	00	N
134	20231108	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	2	2	0.10	2453742	1236	30.09	1997	1997	1984	2585	1395	1992	1985.23	0.96	0	-3	2002	1997	1992	1987	1982	1994	1984	5	593	100	1390	1	1	5240000	104	-18.46	0.90	12	0.02	-108.00	2211.00	3570	20230901	-44.15	1982	20231010	0.61	3570	-44.15	20230901	1982	0.61	20231010	3570	-44.15	20230901	1982	0.61	20231010	0.00	N	444920	100	5 억		50382	N	N	0	N	00	N
135	20231108	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	3	2	0.15	2433802	1226	29.85	1997	1997	1984	2585	1395	1992	1985.16	0.96	0	-3	2002	1997	1992	1987	1982	1994	1984	5	593	100	1390	1	1	5240000	105	-18.47	0.90	12	0.02	-108.00	2211.00	3570	20230901	-44.12	1982	20231010	0.66	3570	-44.12	20230901	1982	0.66	20231010	3570	-44.12	20230901	1982	0.66	20231010	0.00	N	444920	100	5 억		50382	N	N	0	N	00	N
136	20231108	101139	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	4	2	0.20	2411857	1215	29.58	1997	1997	1984	2585	1395	1992	1985.07	0.96	0	-3	2002	1997	1992	1987	1982	1994	1984	5	593	100	1390	1	1	5240000	105	-18.48	0.90	12	0.02	-108.00	2211.00	3570	20230901	-44.09	1982	20231010	0.71	3570	-44.09	20230901	1982	0.71	20231010	3570	-44.09	20230901	1982	0.71	20231010	0.00	N	444920	100	5 억		50382	N	N	0	N	00	N
137	20231108	091137	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	5	2	0.25	81877	41	1.00	1997	1997	1997	2585	1395	1992	1997.00	0.96	0	-1	2002	1997	1992	1987	1982	1994	1984	5	593	100	1390	1	1	5240000	105	-18.49	0.90	12	0.00	-108.00	2211.00	3570	20230901	-44.06	1982	20231010	0.76	3570	-44.06	20230901	1982	0.76	20231010	3570	-44.06	20230901	1982	0.76	20231010	0.00	N	444920	100	5 억		50382	N	N	0	N	00	N
138	20231107	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	2	2	0.10	8175701	4107	22.60	1997	1997	1987	2585	1393	1990	1990.67	0.98	0	1	2000	1994	1991	1985	1982	1993	1984	5	595	100	1390	1	1	5240000	104	-18.44	0.90	12	0.08	-108.00	2211.00	3570	20230901	-44.20	1982	20231010	0.50	3570	-44.20	20230901	1982	0.50	20231010	3570	-44.20	20230901	1982	0.50	20231010	0.00	N	444920	100	5 억		51132	N	N	0	N	00	N
139	20231107	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	1	2	0.05	8173709	4106	22.59	1997	1997	1987	2585	1393	1990	1990.67	0.98	0	1	2000	1994	1991	1985	1982	1993	1984	5	595	100	1390	1	1	5240000	104	-18.44	0.90	12	0.08	-108.00	2211.00	3570	20230901	-44.23	1982	20231010	0.45	3570	-44.23	20230901	1982	0.45	20231010	3570	-44.23	20230901	1982	0.45	20231010	0.00	N	444920	100	5 억		51132	N	N	0	N	00	N
140	20231107	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	1	2	0.05	6387382	3208	17.65	1997	1997	1988	2585	1393	1990	1991.08	0.98	0	1	2000	1994	1991	1985	1982	1993	1984	5	595	100	1390	1	1	5240000	104	-18.44	0.90	12	0.06	-108.00	2211.00	3570	20230901	-44.23	1982	20231010	0.45	3570	-44.23	20230901	1982	0.45	20231010	3570	-44.23	20230901	1982	0.45	20231010	0.00	N	444920	100	5 억		51132	N	N	0	N	00	N
141	20231107	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	-2	5	-0.10	6367472	3198	17.60	1997	1997	1988	2585	1393	1990	1991.08	0.98	0	1	2000	1994	1991	1985	1982	1993	1984	5	595	100	1390	1	1	5240000	104	-18.41	0.90	12	0.06	-108.00	2211.00	3570	20230901	-44.31	1982	20231010	0.30	3570	-44.31	20230901	1982	0.30	20231010	3570	-44.31	20230901	1982	0.30	20231010	0.00	N	444920	100	5 억		51132	N	N	0	N	00	N
142	20231107	121136	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	1	2	0.05	4415210	2216	12.19	1997	1997	1991	2585	1393	1990	1992.42	0.98	0	1	2000	1994	1991	1985	1982	1993	1984	5	595	100	1390	1	1	5240000	104	-18.44	0.90	12	0.04	-108.00	2211.00	3570	20230901	-44.23	1982	20231010	0.45	3570	-44.23	20230901	1982	0.45	20231010	3570	-44.23	20230901	1982	0.45	20231010	0.00	N	444920	100	5 억		51132	N	N	0	N	00	N
143	20231107	111137	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	3	2	0.15	3021510	1516	8.34	1997	1997	1991	2585	1393	1990	1993.08	0.98	0	1	2000	1994	1991	1985	1982	1993	1984	5	595	100	1390	1	1	5240000	104	-18.45	0.90	12	0.03	-108.00	2211.00	3570	20230901	-44.17	1982	20231010	0.55	3570	-44.17	20230901	1982	0.55	20231010	3570	-44.17	20230901	1982	0.55	20231010	0.00	N	444920	100	5 억		51132	N	N	0	N	00	N
144	20231107	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	4	2	0.20	1350588	678	3.73	1997	1997	1991	2585	1393	1990	1992.02	0.98	0	1	2000	1994	1991	1985	1982	1993	1984	5	595	100	1390	1	1	5240000	104	-18.46	0.90	12	0.01	-108.00	2211.00	3570	20230901	-44.15	1982	20231010	0.61	3570	-44.15	20230901	1982	0.61	20231010	3570	-44.15	20230901	1982	0.61	20231010	0.00	N	444920	100	5 억		51132	N	N	0	N	00	N
145	20231107	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	7	2	0.35	19970	10	0.06	1997	1997	1997	2585	1393	1990	1997.00	0.98	0	0	2000	1994	1991	1985	1982	1993	1984	5	595	100	1390	1	1	5240000	105	-18.49	0.90	12	0.00	-108.00	2211.00	3570	20230901	-44.06	1982	20231010	0.76	3570	-44.06	20230901	1982	0.76	20231010	3570	-44.06	20230901	1982	0.76	20231010	0.00	N	444920	100	5 억		51132	N	N	0	N	00	N
146	20231106	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-6	5	-0.30	36176727	18175	72.03	1997	1997	1988	2590	1398	1996	1990.47	0.98	0	33	2004	1999	1992	1987	1980	2002	1990	5	594	100	1390	1	1	5240000	104	-18.43	0.90	12	0.35	-108.00	2211.00	3570	20230901	-44.26	1982	20231010	0.40	3570	-44.26	20230901	1982	0.40	20231010	3570	-44.26	20230901	1982	0.40	20231010	0.00	N	444920	100	5 억		51099	N	N	0	N	00	N
147	20231106	151118	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-6	5	-0.30	33707136	16934	67.11	1997	1997	1988	2590	1398	1996	1990.50	0.98	0	33	2004	1999	1992	1987	1980	2002	1990	5	594	100	1390	1	1	5240000	104	-18.43	0.90	12	0.32	-108.00	2211.00	3570	20230901	-44.26	1982	20231010	0.40	3570	-44.26	20230901	1982	0.40	20231010	3570	-44.26	20230901	1982	0.40	20231010	0.00	N	444920	100	5 억		51099	N	N	0	N	00	N
148	20231106	141111	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	-5	5	-0.25	30441936	15294	60.61	1997	1997	1988	2590	1398	1996	1990.45	0.98	0	33	2004	1999	1992	1987	1980	2002	1990	5	594	100	1390	1	1	5240000	104	-18.44	0.90	12	0.29	-108.00	2211.00	3570	20230901	-44.23	1982	20231010	0.45	3570	-44.23	20230901	1982	0.45	20231010	3570	-44.23	20230901	1982	0.45	20231010	0.00	N	444920	100	5 억		51099	N	N	0	N	00	N
149	20231106	131122	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	-5	5	-0.25	26762518	13446	53.29	1997	1997	1988	2590	1398	1996	1990.37	0.98	0	30	2004	1999	1992	1987	1980	2002	1990	5	594	100	1390	1	1	5240000	104	-18.44	0.90	12	0.26	-108.00	2211.00	3570	20230901	-44.23	1982	20231010	0.45	3570	-44.23	20230901	1982	0.45	20231010	3570	-44.23	20230901	1982	0.45	20231010	0.00	N	444920	100	5 억		51099	N	N	0	N	00	N
150	20231106	121118	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-1	5	-0.05	24833339	12477	49.45	1997	1997	1988	2590	1398	1996	1990.33	0.98	0	12	2004	1999	1992	1987	1980	2002	1990	5	594	100	1390	1	1	5240000	105	-18.47	0.90	12	0.24	-108.00	2211.00	3570	20230901	-44.12	1982	20231010	0.66	3570	-44.12	20230901	1982	0.66	20231010	3570	-44.12	20230901	1982	0.66	20231010	0.00	N	444920	100	5 억		51099	N	N	0	N	00	N
151	20231106	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-1	5	-0.05	17589280	8839	35.03	1997	1997	1988	2590	1398	1996	1989.96	0.98	0	0	2004	1999	1992	1987	1980	2002	1990	5	594	100	1390	1	1	5240000	105	-18.47	0.90	12	0.17	-108.00	2211.00	3570	20230901	-44.12	1982	20231010	0.66	3570	-44.12	20230901	1982	0.66	20231010	3570	-44.12	20230901	1982	0.66	20231010	0.00	N	444920	100	5 억		51099	N	N	0	N	00	N
152	20231106	101050	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	-7	5	-0.35	3245260	1631	6.46	1997	1997	1988	2590	1398	1996	1989.74	0.98	0	0	2004	1999	1992	1987	1980	2002	1990	5	594	100	1390	1	1	5240000	104	-18.42	0.90	12	0.03	-108.00	2211.00	3570	20230901	-44.29	1982	20231010	0.35	3570	-44.29	20230901	1982	0.35	20231010	3570	-44.29	20230901	1982	0.35	20231010	0.00	N	444920	100	5 억		51099	N	N	0	N	00	N
153	20231106	091114	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-2	5	-0.10	201397	101	0.40	1997	1997	1994	2590	1398	1996	1994.03	0.98	0	0	2004	1999	1992	1987	1980	2002	1990	5	594	100	1390	1	1	5240000	104	-18.46	0.90	12	0.00	-108.00	2211.00	3570	20230901	-44.15	1982	20231010	0.61	3570	-44.15	20230901	1982	0.61	20231010	3570	-44.15	20230901	1982	0.61	20231010	0.00	N	444920	100	5 억		51099	N	N	0	N	00	N
154	20231103	161103	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	50187287	25233	154.77	1996	1997	1985	2595	1398	1997	1988.95	0.98	0	-343	2006	2001	1993	1988	1980	2003	1990	5	598	100	1390	1	1	5240000	105	-18.48	0.90	12	0.48	-108.00	2211.00	3570	20230901	-44.09	1982	20231010	0.71	3570	-44.09	20230901	1982	0.71	20231010	3570	-44.09	20230901	1982	0.71	20231010	0.00	N	444920	100	5 억		51442	N	N	0	N	00	N
155	20231103	151058	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	50177307	25228	154.74	1996	1997	1985	2595	1398	1997	1988.95	0.98	0	-343	2006	2001	1993	1988	1980	2003	1990	5	598	100	1390	1	1	5240000	105	-18.48	0.90	12	0.48	-108.00	2211.00	3570	20230901	-44.09	1982	20231010	0.71	3570	-44.09	20230901	1982	0.71	20231010	3570	-44.09	20230901	1982	0.71	20231010	0.00	N	444920	100	5 억		51442	N	N	0	N	00	N
156	20231103	141059	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-11	5	-0.55	44777761	22512	138.08	1996	1997	1985	2595	1398	1997	1989.06	0.98	0	-343	2006	2001	1993	1988	1980	2003	1990	5	598	100	1390	1	1	5240000	104	-18.39	0.90	12	0.43	-108.00	2211.00	3570	20230901	-44.37	1982	20231010	0.20	3570	-44.37	20230901	1982	0.20	20231010	3570	-44.37	20230901	1982	0.20	20231010	0.00	N	444920	100	5 억		51442	N	N	0	N	00	N
157	20231103	131058	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	-12	5	-0.60	44678480	22462	137.77	1996	1997	1985	2595	1398	1997	1989.07	0.98	0	-343	2006	2001	1993	1988	1980	2003	1990	5	598	100	1390	1	1	5240000	104	-18.38	0.90	12	0.43	-108.00	2211.00	3570	20230901	-44.40	1982	20231010	0.15	3570	-44.40	20230901	1982	0.15	20231010	3570	-44.40	20230901	1982	0.15	20231010	0.00	N	444920	100	5 억		51442	N	N	0	N	00	N
158	20231103	121055	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	-6	5	-0.30	5215114	2620	16.07	1996	1997	1989	2595	1398	1997	1990.50	0.98	0	0	2006	2001	1993	1988	1980	2003	1990	5	598	100	1390	1	1	5240000	104	-18.44	0.90	12	0.05	-108.00	2211.00	3570	20230901	-44.23	1982	20231010	0.45	3570	-44.23	20230901	1982	0.45	20231010	3570	-44.23	20230901	1982	0.45	20231010	0.00	N	444920	100	5 억		51442	N	N	0	N	00	N
159	20231103	111106	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-7	5	-0.35	4373552	2198	13.48	1996	1997	1989	2595	1398	1997	1989.79	0.98	0	0	2006	2001	1993	1988	1980	2003	1990	5	598	100	1390	1	1	5240000	104	-18.43	0.90	12	0.04	-108.00	2211.00	3570	20230901	-44.26	1982	20231010	0.40	3570	-44.26	20230901	1982	0.40	20231010	3570	-44.26	20230901	1982	0.40	20231010	0.00	N	444920	100	5 억		51442	N	N	0	N	00	N
160	20231103	101048	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	-8	5	-0.40	2401462	1207	7.40	1996	1997	1989	2595	1398	1997	1989.61	0.98	0	0	2006	2001	1993	1988	1980	2003	1990	5	598	100	1390	1	1	5240000	104	-18.42	0.90	12	0.02	-108.00	2211.00	3570	20230901	-44.29	1982	20231010	0.35	3570	-44.29	20230901	1982	0.35	20231010	3570	-44.29	20230901	1982	0.35	20231010	0.00	N	444920	100	5 억		51442	N	N	0	N	00	N
161	20231103	091051	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-1	5	-0.05	201596	101	0.62	1996	1996	1996	2595	1398	1997	1996.00	0.98	0	0	2006	2001	1993	1988	1980	2003	1990	5	598	100	1390	1	1	5240000	105	-18.48	0.90	12	0.00	-108.00	2211.00	3570	20230901	-44.09	1982	20231010	0.71	3570	-44.09	20230901	1982	0.71	20231010	3570	-44.09	20230901	1982	0.71	20231010	0.00	N	444920	100	5 억		51442	N	N	0	N	00	N
162	20231102	161049	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	32519472	16304	76.65	1997	1998	1985	2595	1398	1997	1994.57	0.98	0	-5	2005	2001	1995	1991	1985	2003	1993	5	598	100	1390	1	1	5240000	105	-18.49	0.90	12	0.31	-108.00	2211.00	3570	20230901	-44.06	1982	20231010	0.76	3570	-44.06	20230901	1982	0.76	20231010	3570	-44.06	20230901	1982	0.76	20231010	0.00	N	444920	100	5 억		51447	N	N	0	N	00	N
163	20231102	151102	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	1	2	0.05	32517475	16303	76.64	1997	1998	1985	2595	1398	1997	1994.57	0.98	0	-5	2005	2001	1995	1991	1985	2003	1993	5	598	100	1390	1	1	5240000	105	-18.50	0.90	12	0.31	-108.00	2211.00	3570	20230901	-44.03	1982	20231010	0.81	3570	-44.03	20230901	1982	0.81	20231010	3570	-44.03	20230901	1982	0.81	20231010	0.00	N	444920	100	5 억		51447	N	N	0	N	00	N
164	20231102	141048	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	-6	5	-0.30	12293615	6178	29.04	1997	1997	1985	2595	1398	1997	1989.90	0.98	0	-5	2005	2001	1995	1991	1985	2003	1993	5	598	100	1390	1	1	5240000	104	-18.44	0.90	12	0.12	-108.00	2211.00	3570	20230901	-44.23	1982	20231010	0.45	3570	-44.23	20230901	1982	0.45	20231010	3570	-44.23	20230901	1982	0.45	20231010	0.00	N	444920	100	5 억		51447	N	N	0	N	00	N
165	20231102	131049	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-7	5	-0.35	12253795	6158	28.95	1997	1997	1985	2595	1398	1997	1989.90	0.98	0	-5	2005	2001	1995	1991	1985	2003	1993	5	598	100	1390	1	1	5240000	104	-18.43	0.90	12	0.12	-108.00	2211.00	3570	20230901	-44.26	1982	20231010	0.40	3570	-44.26	20230901	1982	0.40	20231010	3570	-44.26	20230901	1982	0.40	20231010	0.00	N	444920	100	5 억		51447	N	N	0	N	00	N
166	20231102	121047	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-4	5	-0.20	12227925	6145	28.89	1997	1997	1985	2595	1398	1997	1989.90	0.98	0	-5	2005	2001	1995	1991	1985	2003	1993	5	598	100	1390	1	1	5240000	104	-18.45	0.90	12	0.12	-108.00	2211.00	3570	20230901	-44.17	1982	20231010	0.55	3570	-44.17	20230901	1982	0.55	20231010	3570	-44.17	20230901	1982	0.55	20231010	0.00	N	444920	100	5 억		51447	N	N	0	N	00	N
167	20231102	111045	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-7	5	-0.35	10972232	5514	25.92	1997	1997	1985	2595	1398	1997	1989.89	0.98	0	-5	2005	2001	1995	1991	1985	2003	1993	5	598	100	1390	1	1	5240000	104	-18.43	0.90	12	0.11	-108.00	2211.00	3570	20230901	-44.26	1982	20231010	0.40	3570	-44.26	20230901	1982	0.40	20231010	3570	-44.26	20230901	1982	0.40	20231010	0.00	N	444920	100	5 억		51447	N	N	0	N	00	N
168	20231102	101047	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-7	5	-0.35	7342472	3690	17.35	1997	1997	1985	2595	1398	1997	1989.83	0.98	0	-5	2005	2001	1995	1991	1985	2003	1993	5	598	100	1390	1	1	5240000	104	-18.43	0.90	12	0.07	-108.00	2211.00	3570	20230901	-44.26	1982	20231010	0.40	3570	-44.26	20230901	1982	0.40	20231010	3570	-44.26	20230901	1982	0.40	20231010	0.00	N	444920	100	5 억		51447	N	N	0	N	00	N
169	20231102	091053	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-2	5	-0.10	2016947	1011	4.75	1997	1997	1995	2595	1398	1997	1995.00	0.98	0	0	2005	2001	1995	1991	1985	2003	1993	5	598	100	1390	1	1	5240000	105	-18.47	0.90	12	0.02	-108.00	2211.00	3570	20230901	-44.12	1982	20231010	0.66	3570	-44.12	20230901	1982	0.66	20231010	3570	-44.12	20230901	1982	0.66	20231010	0.00	N	444920	100	5 억		51447	N	N	0	N	00	N
170	20231101	161042	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-1	5	-0.05	42418316	21271	434.37	1990	1999	1989	2595	1399	1998	1994.19	0.98	0	-11	2005	2001	1995	1991	1985	2003	1993	5	597	100	1390	1	1	5240000	105	-18.49	0.90	12	0.41	-108.00	2211.00	3570	20230901	-44.06	1982	20231010	0.76	3570	-44.06	20230901	1982	0.76	20231010	3570	-44.06	20230901	1982	0.76	20231010	0.00	N	444920	100	5 억		51458	N	N	0	N	00	N
171	20231101	151042	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	42404331	21264	434.23	1990	1999	1989	2595	1399	1998	1994.18	0.98	0	-11	2005	2001	1995	1991	1985	2003	1993	5	597	100	1390	1	1	5240000	105	-18.51	0.90	12	0.41	-108.00	2211.00	3570	20230901	-44.01	1982	20231010	0.86	3570	-44.01	20230901	1982	0.86	20231010	3570	-44.01	20230901	1982	0.86	20231010	0.00	N	444920	100	5 억		51458	N	N	0	N	00	N
172	20231101	141034	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	28882742	14499	296.08	1990	1998	1989	2595	1399	1998	1992.05	0.98	0	-16	2005	2001	1995	1991	1985	2003	1993	5	597	100	1390	1	1	5240000	105	-18.50	0.90	12	0.28	-108.00	2211.00	3570	20230901	-44.03	1982	20231010	0.81	3570	-44.03	20230901	1982	0.81	20231010	3570	-44.03	20230901	1982	0.81	20231010	0.00	N	444920	100	5 억		51458	N	N	0	N	00	N
173	20231101	131043	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-3	5	-0.15	19548303	9822	200.57	1990	1997	1989	2595	1399	1998	1990.26	0.98	0	-16	2005	2001	1995	1991	1985	2003	1993	5	597	100	1390	1	1	5240000	105	-18.47	0.90	12	0.19	-108.00	2211.00	3570	20230901	-44.12	1982	20231010	0.66	3570	-44.12	20230901	1982	0.66	20231010	3570	-44.12	20230901	1982	0.66	20231010	0.00	N	444920	100	5 억		51458	N	N	0	N	00	N
174	20231101	121109	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-3	5	-0.15	11526458	5791	118.26	1990	1997	1989	2595	1399	1998	1990.41	0.98	0	-16	2005	2001	1995	1991	1985	2003	1993	5	597	100	1390	1	1	5240000	105	-18.47	0.90	12	0.11	-108.00	2211.00	3570	20230901	-44.12	1982	20231010	0.66	3570	-44.12	20230901	1982	0.66	20231010	3570	-44.12	20230901	1982	0.66	20231010	0.00	N	444920	100	5 억		51458	N	N	0	N	00	N
175	20231101	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-2	5	-0.10	9502113	4775	97.51	1990	1997	1989	2595	1399	1998	1989.97	0.98	0	-16	2005	2001	1995	1991	1985	2003	1993	5	597	100	1390	1	1	5240000	105	-18.48	0.90	12	0.09	-108.00	2211.00	3570	20230901	-44.09	1982	20231010	0.71	3570	-44.09	20230901	1982	0.71	20231010	3570	-44.09	20230901	1982	0.71	20231010	0.00	N	444920	100	5 억		51458	N	N	0	N	00	N
176	20231101	101058	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-2	5	-0.10	9502113	4775	97.51	1990	1997	1989	2595	1399	1998	1989.97	0.98	0	-16	2005	2001	1995	1991	1985	2003	1993	5	597	100	1390	1	1	5240000	105	-18.48	0.90	12	0.09	-108.00	2211.00	3570	20230901	-44.09	1982	20231010	0.71	3570	-44.09	20230901	1982	0.71	20231010	3570	-44.09	20230901	1982	0.71	20231010	0.00	N	444920	100	5 억		51458	N	N	0	N	00	N
177	20231101	091101	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-8	5	-0.40	1737270	873	17.83	1990	1990	1990	2595	1399	1998	1990.00	0.98	0	-16	2005	2001	1995	1991	1985	2003	1993	5	597	100	1390	1	1	5240000	104	-18.43	0.90	12	0.02	-108.00	2211.00	3570	20230901	-44.26	1982	20231010	0.40	3570	-44.26	20230901	1982	0.40	20231010	3570	-44.26	20230901	1982	0.40	20231010	0.00	N	444920	100	5 억		51458	N	N	0	N	00	N