KissMeData/451700/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	161358	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	8	2	0.41	36879290	18822	131.67	1964	1973	1954	2550	1376	1965	1959.37	0.22	0	-1	1973	1969	1962	1958	1951	1965	1954	14	585	100	1450	1	1	14350000	283	0.00	0.00	12	0.13	0.00	0.00	2075	20230712	-4.92	1951	20231128	1.13	2075	-4.92	20230712	1951	1.13	20231128	2075	-4.92	20230712	1951	1.13	20231128	0.00	N	451700	100	14 억		32037	N	N	0	N	00	N
3	20231130	151356	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	8	2	0.41	36879290	18822	131.67	1964	1973	1954	2550	1376	1965	1959.37	0.22	0	-1	1973	1969	1962	1958	1951	1965	1954	14	585	100	1450	1	1	14350000	283	0.00	0.00	12	0.13	0.00	0.00	2075	20230712	-4.92	1951	20231128	1.13	2075	-4.92	20230712	1951	1.13	20231128	2075	-4.92	20230712	1951	1.13	20231128	0.00	N	451700	100	14 억		32037	N	N	0	N	00	N
4	20231130	141352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	8	2	0.41	36583700	18672	130.62	1964	1973	1954	2550	1376	1965	1959.28	0.22	0	-1	1973	1969	1962	1958	1951	1965	1954	14	585	100	1450	1	1	14350000	283	0.00	0.00	12	0.13	0.00	0.00	2075	20230712	-4.92	1951	20231128	1.13	2075	-4.92	20230712	1951	1.13	20231128	2075	-4.92	20230712	1951	1.13	20231128	0.00	N	451700	100	14 억		32037	N	N	0	N	00	N
5	20231130	131352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	5	2	0.25	12825289	6526	45.65	1964	1973	1959	2550	1376	1965	1965.26	0.22	0	1	1973	1969	1962	1958	1951	1965	1954	14	585	100	1450	1	1	14350000	283	0.00	0.00	12	0.05	0.00	0.00	2075	20230712	-5.06	1951	20231128	0.97	2075	-5.06	20230712	1951	0.97	20231128	2075	-5.06	20230712	1951	0.97	20231128	0.00	N	451700	100	14 억		32037	N	N	0	N	00	N
6	20231130	121408	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	5	2	0.25	5750411	2927	20.48	1964	1970	1959	2550	1376	1965	1964.61	0.22	0	0	1973	1969	1962	1958	1951	1965	1954	14	585	100	1450	1	1	14350000	283	0.00	0.00	12	0.02	0.00	0.00	2075	20230712	-5.06	1951	20231128	0.97	2075	-5.06	20230712	1951	0.97	20231128	2075	-5.06	20230712	1951	0.97	20231128	0.00	N	451700	100	14 억		32037	N	N	0	N	00	N
7	20231130	111401	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	0	3	0.00	2900603	1478	10.34	1964	1965	1959	2550	1376	1965	1962.52	0.22	0	0	1973	1969	1962	1958	1951	1965	1954	14	585	100	1450	1	1	14350000	282	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-5.30	1951	20231128	0.72	2075	-5.30	20230712	1951	0.72	20231128	2075	-5.30	20230712	1951	0.72	20231128	0.00	N	451700	100	14 억		32037	N	N	0	N	00	N
8	20231130	101353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	0	3	0.00	1608099	819	5.73	1964	1965	1963	2550	1376	1965	1963.49	0.22	0	0	1973	1969	1962	1958	1951	1965	1954	14	585	100	1450	1	1	14350000	282	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-5.30	1951	20231128	0.72	2075	-5.30	20230712	1951	0.72	20231128	2075	-5.30	20230712	1951	0.72	20231128	0.00	N	451700	100	14 억		32037	N	N	0	N	00	N
9	20231130	091354	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	-1	5	-0.05	19640	10	0.07	1964	1964	1964	2550	1376	1965	1964.00	0.22	0	0	1973	1969	1962	1958	1951	1965	1954	14	585	100	1450	1	1	14350000	282	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-5.35	1951	20231128	0.67	2075	-5.35	20230712	1951	0.67	20231128	2075	-5.35	20230712	1951	0.67	20231128	0.00	N	451700	100	14 억		32037	N	N	0	N	00	N
10	20231129	161346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	0	3	0.00	27990362	14295	42.71	1966	1966	1955	2550	1376	1965	1958.05	0.22	0	-35	1999	1981	1966	1948	1933	1974	1941	14	585	100	1450	1	1	14350000	282	0.00	0.00	12	0.10	0.00	0.00	2075	20230712	-5.30	1951	20231128	0.72	2075	-5.30	20230712	1951	0.72	20231128	2075	-5.30	20230712	1951	0.72	20231128	0.00	N	451700	100	14 억		32072	N	N	0	N	00	N
11	20231129	151358	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	0	3	0.00	27990362	14295	42.71	1966	1966	1955	2550	1376	1965	1958.05	0.22	0	-35	1999	1981	1966	1948	1933	1974	1941	14	585	100	1450	1	1	14350000	282	0.00	0.00	12	0.10	0.00	0.00	2075	20230712	-5.30	1951	20231128	0.72	2075	-5.30	20230712	1951	0.72	20231128	2075	-5.30	20230712	1951	0.72	20231128	0.00	N	451700	100	14 억		32072	N	N	0	N	00	N
12	20231129	141351	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	0	3	0.00	27890147	14244	42.56	1966	1966	1955	2550	1376	1965	1958.03	0.22	0	-35	1999	1981	1966	1948	1933	1974	1941	14	585	100	1450	1	1	14350000	282	0.00	0.00	12	0.10	0.00	0.00	2075	20230712	-5.30	1951	20231128	0.72	2075	-5.30	20230712	1951	0.72	20231128	2075	-5.30	20230712	1951	0.72	20231128	0.00	N	451700	100	14 억		32072	N	N	0	N	00	N
13	20231129	131351	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	0	3	0.00	27890147	14244	42.56	1966	1966	1955	2550	1376	1965	1958.03	0.22	0	-35	1999	1981	1966	1948	1933	1974	1941	14	585	100	1450	1	1	14350000	282	0.00	0.00	12	0.10	0.00	0.00	2075	20230712	-5.30	1951	20231128	0.72	2075	-5.30	20230712	1951	0.72	20231128	2075	-5.30	20230712	1951	0.72	20231128	0.00	N	451700	100	14 억		32072	N	N	0	N	00	N
14	20231129	121352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	0	3	0.00	27846917	14222	42.49	1966	1966	1955	2550	1376	1965	1958.02	0.22	0	-35	1999	1981	1966	1948	1933	1974	1941	14	585	100	1450	1	1	14350000	282	0.00	0.00	12	0.10	0.00	0.00	2075	20230712	-5.30	1951	20231128	0.72	2075	-5.30	20230712	1951	0.72	20231128	2075	-5.30	20230712	1951	0.72	20231128	0.00	N	451700	100	14 억		32072	N	N	0	N	00	N
15	20231129	111354	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	0	3	0.00	27846917	14222	42.49	1966	1966	1955	2550	1376	1965	1958.02	0.22	0	-35	1999	1981	1966	1948	1933	1974	1941	14	585	100	1450	1	1	14350000	282	0.00	0.00	12	0.10	0.00	0.00	2075	20230712	-5.30	1951	20231128	0.72	2075	-5.30	20230712	1951	0.72	20231128	2075	-5.30	20230712	1951	0.72	20231128	0.00	N	451700	100	14 억		32072	N	N	0	N	00	N
16	20231129	101352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	0	3	0.00	27550202	14071	42.04	1966	1966	1955	2550	1376	1965	1957.94	0.22	0	-35	1999	1981	1966	1948	1933	1974	1941	14	585	100	1450	1	1	14350000	282	0.00	0.00	12	0.10	0.00	0.00	2075	20230712	-5.30	1951	20231128	0.72	2075	-5.30	20230712	1951	0.72	20231128	2075	-5.30	20230712	1951	0.72	20231128	0.00	N	451700	100	14 억		32072	N	N	0	N	00	N
17	20231129	091344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	0	3	0.00	0	0	0.00	0	0	0	2550	1376	1965	0.00	0.22	0	0	1999	1981	1966	1948	1933	1974	1941	14	585	100	1450	1	1	14350000	282	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-5.30	1951	20231128	0.72	2075	-5.30	20230712	1951	0.72	20231128	2075	-5.30	20230712	1951	0.72	20231128	0.00	N	451700	100	14 억		32072	N	N	0	N	00	N
18	20231128	161345	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1965	-12	5	-0.61	65627081	33469	313.62	1975	1984	1951	2570	1384	1977	1960.83	0.22	0	-123	1995	1986	1975	1966	1955	1980	1960	14	593	100	1460	1	1	14350000	282	0.00	0.00	12	0.23	0.00	0.00	2075	20230712	-5.30	1951	20231128	0.72	2075	-5.30	20230712	1951	0.72	20231128	2075	-5.30	20230712	1951	0.72	20231128	0.00	N	451700	100	14 억		32195	N	N	0	N	00	N
19	20231128	151212	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1966	-11	5	-0.56	65261042	33282	311.86	1975	1984	1951	2570	1384	1977	1960.85	0.22	0	-123	1995	1986	1975	1966	1955	1980	1960	14	593	100	1460	1	1	14350000	282	0.00	0.00	12	0.23	0.00	0.00	2075	20230712	-5.25	1951	20231128	0.77	2075	-5.25	20230712	1951	0.77	20231128	2075	-5.25	20230712	1951	0.77	20231128	0.00	N	451700	100	14 억		32195	N	N	0	N	00	N
20	20231128	141335	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1957	-20	5	-1.01	60831258	31025	290.71	1975	1984	1951	2570	1384	1977	1960.72	0.22	0	-112	1995	1986	1975	1966	1955	1980	1960	14	593	100	1460	1	1	14350000	281	0.00	0.00	12	0.22	0.00	0.00	2075	20230712	-5.69	1951	20231128	0.31	2075	-5.69	20230712	1951	0.31	20231128	2075	-5.69	20230712	1951	0.31	20231128	0.00	N	451700	100	14 억		32195	N	N	0	N	00	N
21	20231128	131335	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1967	-10	5	-0.51	58153026	29656	277.89	1975	1984	1951	2570	1384	1977	1960.92	0.22	0	-95	1995	1986	1975	1966	1955	1980	1960	14	593	100	1460	1	1	14350000	282	0.00	0.00	12	0.21	0.00	0.00	2075	20230712	-5.20	1951	20231128	0.82	2075	-5.20	20230712	1951	0.82	20231128	2075	-5.20	20230712	1951	0.82	20231128	0.00	N	451700	100	14 억		32195	N	N	0	N	00	N
22	20231128	121343	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1960	-17	5	-0.86	34660135	17666	165.54	1975	1984	1959	2570	1384	1977	1961.97	0.22	0	-7	1995	1986	1975	1966	1955	1980	1960	14	593	100	1460	1	1	14350000	281	0.00	0.00	12	0.12	0.00	0.00	2075	20230712	-5.54	1959	20231128	0.05	2075	-5.54	20230712	1959	0.05	20231128	2075	-5.54	20230712	1959	0.05	20231128	0.00	N	451700	100	14 억		32195	N	N	0	N	00	N
23	20231128	111345	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1971	-6	5	-0.30	29483927	15025	140.79	1975	1984	1960	2570	1384	1977	1962.32	0.22	0	-7	1995	1986	1975	1966	1955	1980	1960	14	593	100	1460	1	1	14350000	283	0.00	0.00	12	0.10	0.00	0.00	2075	20230712	-5.01	1960	20231128	0.56	2075	-5.01	20230712	1960	0.56	20231128	2075	-5.01	20230712	1960	0.56	20231128	0.00	N	451700	100	14 억		32195	N	N	0	N	00	N
24	20231128	101339	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1970	-7	5	-0.35	26345409	13425	125.80	1975	1984	1960	2570	1384	1977	1962.41	0.22	0	-7	1995	1986	1975	1966	1955	1980	1960	14	593	100	1460	1	1	14350000	283	0.00	0.00	12	0.09	0.00	0.00	2075	20230712	-5.06	1960	20231128	0.51	2075	-5.06	20230712	1960	0.51	20231128	2075	-5.06	20230712	1960	0.51	20231128	0.00	N	451700	100	14 억		32195	N	N	0	N	00	N
25	20231128	091339	57	100.00	KOSDAQ		금융	N	N	N	N		N	1968	-9	5	-0.46	318982	162	1.52	1975	1984	1968	2570	1384	1977	1969.02	0.22	0	-1	1995	1986	1975	1966	1955	1980	1960	14	593	100	1460	1	1	14350000	282	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-5.16	1960	20231114	0.41	2075	-5.16	20230712	1960	0.41	20231114	2075	-5.16	20230712	1960	0.41	20231114	0.00	N	451700	100	14 억		32195	N	N	0	N	00	N
26	20231127	161329	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	-4	5	-0.20	21008201	10672	347.96	1981	1984	1964	2575	1387	1981	1968.53	0.23	0	-831	1996	1988	1976	1968	1956	1982	1962	14	594	100	1460	1	1	14350000	284	0.00	0.00	12	0.07	0.00	0.00	2075	20230712	-4.72	1960	20231114	0.87	2075	-4.72	20230712	1960	0.87	20231114	2075	-4.72	20230712	1960	0.87	20231114	0.00	N	451700	100	14 억		33026	N	N	0	N	00	N
27	20231127	151344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	-16	5	-0.81	20691704	10511	342.71	1981	1984	1964	2575	1387	1981	1968.58	0.23	0	-831	1996	1988	1976	1968	1956	1982	1962	14	594	100	1460	1	1	14350000	282	0.00	0.00	12	0.07	0.00	0.00	2075	20230712	-5.30	1960	20231114	0.26	2075	-5.30	20230712	1960	0.26	20231114	2075	-5.30	20230712	1960	0.26	20231114	0.00	N	451700	100	14 억		33026	N	N	0	N	00	N
28	20231127	141340	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	-16	5	-0.81	17782449	9031	294.46	1981	1984	1964	2575	1387	1981	1969.05	0.23	0	-840	1996	1988	1976	1968	1956	1982	1962	14	594	100	1460	1	1	14350000	282	0.00	0.00	12	0.06	0.00	0.00	2075	20230712	-5.30	1960	20231114	0.26	2075	-5.30	20230712	1960	0.26	20231114	2075	-5.30	20230712	1960	0.26	20231114	0.00	N	451700	100	14 억		33026	N	N	0	N	00	N
29	20231127	131344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	-2	5	-0.10	14667767	7446	242.78	1981	1984	1964	2575	1387	1981	1969.89	0.23	0	-839	1996	1988	1976	1968	1956	1982	1962	14	594	100	1460	1	1	14350000	284	0.00	0.00	12	0.05	0.00	0.00	2075	20230712	-4.63	1960	20231114	0.97	2075	-4.63	20230712	1960	0.97	20231114	2075	-4.63	20230712	1960	0.97	20231114	0.00	N	451700	100	14 억		33026	N	N	0	N	00	N
30	20231127	121350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	-3	5	-0.15	10849468	5503	179.43	1981	1984	1964	2575	1387	1981	1971.56	0.23	0	-832	1996	1988	1976	1968	1956	1982	1962	14	594	100	1460	1	1	14350000	284	0.00	0.00	12	0.04	0.00	0.00	2075	20230712	-4.67	1960	20231114	0.92	2075	-4.67	20230712	1960	0.92	20231114	2075	-4.67	20230712	1960	0.92	20231114	0.00	N	451700	100	14 억		33026	N	N	0	N	00	N
31	20231127	111327	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	-12	5	-0.61	6209887	3144	102.51	1981	1984	1968	2575	1387	1981	1975.15	0.23	0	-840	1996	1988	1976	1968	1956	1982	1962	14	594	100	1460	1	1	14350000	283	0.00	0.00	12	0.02	0.00	0.00	2075	20230712	-5.11	1960	20231114	0.46	2075	-5.11	20230712	1960	0.46	20231114	2075	-5.11	20230712	1960	0.46	20231114	0.00	N	451700	100	14 억		33026	N	N	0	N	00	N
32	20231127	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	3	2	0.15	3231004	1632	53.21	1981	1984	1973	2575	1387	1981	1979.78	0.23	0	-840	1996	1988	1976	1968	1956	1982	1962	14	594	100	1460	1	1	14350000	285	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-4.39	1960	20231114	1.22	2075	-4.39	20230712	1960	1.22	20231114	2075	-4.39	20230712	1960	1.22	20231114	0.00	N	451700	100	14 억		33026	N	N	0	N	00	N
33	20231127	091328	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	-2	5	-0.10	100931	51	1.66	1981	1981	1979	2575	1387	1981	1979.04	0.23	0	-50	1996	1988	1976	1968	1956	1982	1962	14	594	100	1460	1	1	14350000	284	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-4.63	1960	20231114	0.97	2075	-4.63	20230712	1960	0.97	20231114	2075	-4.63	20230712	1960	0.97	20231114	0.00	N	451700	100	14 억		33026	N	N	0	N	00	N
34	20231124	161321	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	2	2	0.10	6057778	3067	37.82	1983	1984	1964	2570	1386	1979	1975.15	0.23	0	-49	1994	1986	1977	1969	1960	1982	1965	14	591	100	1460	1	1	14350000	284	0.00	0.00	12	0.02	0.00	0.00	2075	20230712	-4.53	1960	20231114	1.07	2075	-4.53	20230712	1960	1.07	20231114	2075	-4.53	20230712	1960	1.07	20231114	0.00	N	451700	100	14 억		33075	N	N	0	N	00	N
35	20231124	151330	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	2	2	0.10	6057778	3067	37.82	1983	1984	1964	2570	1386	1979	1975.15	0.23	0	-49	1994	1986	1977	1969	1960	1982	1965	14	591	100	1460	1	1	14350000	284	0.00	0.00	12	0.02	0.00	0.00	2075	20230712	-4.53	1960	20231114	1.07	2075	-4.53	20230712	1960	1.07	20231114	2075	-4.53	20230712	1960	1.07	20231114	0.00	N	451700	100	14 억		33075	N	N	0	N	00	N
36	20231124	141325	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	2	2	0.10	6057778	3067	37.82	1983	1984	1964	2570	1386	1979	1975.15	0.23	0	-49	1994	1986	1977	1969	1960	1982	1965	14	591	100	1460	1	1	14350000	284	0.00	0.00	12	0.02	0.00	0.00	2075	20230712	-4.53	1960	20231114	1.07	2075	-4.53	20230712	1960	1.07	20231114	2075	-4.53	20230712	1960	1.07	20231114	0.00	N	451700	100	14 억		33075	N	N	0	N	00	N
37	20231124	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	2	2	0.10	6057778	3067	37.82	1983	1984	1964	2570	1386	1979	1975.15	0.23	0	-49	1994	1986	1977	1969	1960	1982	1965	14	591	100	1460	1	1	14350000	284	0.00	0.00	12	0.02	0.00	0.00	2075	20230712	-4.53	1960	20231114	1.07	2075	-4.53	20230712	1960	1.07	20231114	2075	-4.53	20230712	1960	1.07	20231114	0.00	N	451700	100	14 억		33075	N	N	0	N	00	N
38	20231124	121331	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	5	2	0.25	5145281	2603	32.10	1983	1984	1964	2570	1386	1979	1976.67	0.23	0	-49	1994	1986	1977	1969	1960	1982	1965	14	591	100	1460	1	1	14350000	285	0.00	0.00	12	0.02	0.00	0.00	2075	20230712	-4.39	1960	20231114	1.22	2075	-4.39	20230712	1960	1.22	20231114	2075	-4.39	20230712	1960	1.22	20231114	0.00	N	451700	100	14 억		33075	N	N	0	N	00	N
39	20231124	111328	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	5	2	0.25	5046128	2553	31.48	1983	1984	1964	2570	1386	1979	1976.55	0.23	0	-49	1994	1986	1977	1969	1960	1982	1965	14	591	100	1460	1	1	14350000	285	0.00	0.00	12	0.02	0.00	0.00	2075	20230712	-4.39	1960	20231114	1.22	2075	-4.39	20230712	1960	1.22	20231114	2075	-4.39	20230712	1960	1.22	20231114	0.00	N	451700	100	14 억		33075	N	N	0	N	00	N
40	20231124	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	4	2	0.20	2182906	1109	13.68	1983	1983	1964	2570	1386	1979	1968.36	0.23	0	-49	1994	1986	1977	1969	1960	1982	1965	14	591	100	1460	1	1	14350000	285	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-4.43	1960	20231114	1.17	2075	-4.43	20230712	1960	1.17	20231114	2075	-4.43	20230712	1960	1.17	20231114	0.00	N	451700	100	14 억		33075	N	N	0	N	00	N
41	20231124	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	1	2	0.05	13875	7	0.09	1983	1983	1980	2570	1386	1979	1982.14	0.23	0	-2	1994	1986	1977	1969	1960	1982	1965	14	591	100	1460	1	1	14350000	284	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-4.58	1960	20231114	1.02	2075	-4.58	20230712	1960	1.02	20231114	2075	-4.58	20230712	1960	1.02	20231114	0.00	N	451700	100	14 억		33075	N	N	0	N	00	N
42	20231123	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	-1	5	-0.05	15986692	8109	337.17	1985	1985	1968	2570	1386	1980	1971.48	0.23	0	-60	1984	1981	1979	1976	1974	1983	1978	14	590	100	1460	1	1	14350000	284	0.00	0.00	12	0.06	0.00	0.00	2075	20230712	-4.63	1960	20231114	0.97	2075	-4.63	20230712	1960	0.97	20231114	2075	-4.63	20230712	1960	0.97	20231114	0.00	N	451700	100	14 억		33135	N	N	0	N	00	N
43	20231123	151349	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	-1	5	-0.05	15986692	8109	337.17	1985	1985	1968	2570	1386	1980	1971.48	0.23	0	-60	1984	1981	1979	1976	1974	1983	1978	14	590	100	1460	1	1	14350000	284	0.00	0.00	12	0.06	0.00	0.00	2075	20230712	-4.63	1960	20231114	0.97	2075	-4.63	20230712	1960	0.97	20231114	2075	-4.63	20230712	1960	0.97	20231114	0.00	N	451700	100	14 억		33135	N	N	0	N	00	N
44	20231123	141350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	0	3	0.00	15980755	8106	337.05	1985	1985	1968	2570	1386	1980	1971.47	0.23	0	-60	1984	1981	1979	1976	1974	1983	1978	14	590	100	1460	1	1	14350000	284	0.00	0.00	12	0.06	0.00	0.00	2075	20230712	-4.58	1960	20231114	1.02	2075	-4.58	20230712	1960	1.02	20231114	2075	-4.58	20230712	1960	1.02	20231114	0.00	N	451700	100	14 억		33135	N	N	0	N	00	N
45	20231123	131349	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	4	2	0.20	2070830	1050	43.66	1985	1985	1970	2570	1386	1980	1972.22	0.23	0	-60	1984	1981	1979	1976	1974	1983	1978	14	590	100	1460	1	1	14350000	285	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-4.39	1960	20231114	1.22	2075	-4.39	20230712	1960	1.22	20231114	2075	-4.39	20230712	1960	1.22	20231114	0.00	N	451700	100	14 억		33135	N	N	0	N	00	N
46	20231123	121327	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	4	2	0.20	2070830	1050	43.66	1985	1985	1970	2570	1386	1980	1972.22	0.23	0	-60	1984	1981	1979	1976	1974	1983	1978	14	590	100	1460	1	1	14350000	285	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-4.39	1960	20231114	1.22	2075	-4.39	20230712	1960	1.22	20231114	2075	-4.39	20230712	1960	1.22	20231114	0.00	N	451700	100	14 억		33135	N	N	0	N	00	N
47	20231123	111400	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	4	2	0.20	2070830	1050	43.66	1985	1985	1970	2570	1386	1980	1972.22	0.23	0	-60	1984	1981	1979	1976	1974	1983	1978	14	590	100	1460	1	1	14350000	285	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-4.39	1960	20231114	1.22	2075	-4.39	20230712	1960	1.22	20231114	2075	-4.39	20230712	1960	1.22	20231114	0.00	N	451700	100	14 억		33135	N	N	0	N	00	N
48	20231123	101332	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	3	2	0.15	2050990	1040	43.24	1985	1985	1970	2570	1386	1980	1972.11	0.23	0	-60	1984	1981	1979	1976	1974	1983	1978	14	590	100	1460	1	1	14350000	285	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-4.43	1960	20231114	1.17	2075	-4.43	20230712	1960	1.17	20231114	2075	-4.43	20230712	1960	1.17	20231114	0.00	N	451700	100	14 억		33135	N	N	0	N	00	N
49	20231123	091324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	-10	5	-0.51	700125	355	14.76	1985	1985	1970	2570	1386	1980	1972.18	0.23	0	0	1984	1981	1979	1976	1974	1983	1978	14	590	100	1460	1	1	14350000	283	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-5.06	1960	20231114	0.51	2075	-5.06	20230712	1960	0.51	20231114	2075	-5.06	20230712	1960	0.51	20231114	0.00	N	451700	100	14 억		33135	N	N	0	N	00	N
50	20231122	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	1	2	0.05	4762643	2405	44.49	1979	1982	1977	2570	1386	1979	1980.31	0.24	0	-782	1992	1985	1977	1970	1962	1981	1966	14	591	100	1460	1	1	14350000	284	0.00	0.00	12	0.02	0.00	0.00	2075	20230712	-4.58	1960	20231114	1.02	2075	-4.58	20230712	1960	1.02	20231114	2075	-4.58	20230712	1960	1.02	20231114	0.00	N	451700	100	14 억		33917	N	N	0	N	00	N
51	20231122	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	1	2	0.05	4762643	2405	44.49	1979	1982	1977	2570	1386	1979	1980.31	0.24	0	-782	1992	1985	1977	1970	1962	1981	1966	14	591	100	1460	1	1	14350000	284	0.00	0.00	12	0.02	0.00	0.00	2075	20230712	-4.58	1960	20231114	1.02	2075	-4.58	20230712	1960	1.02	20231114	2075	-4.58	20230712	1960	1.02	20231114	0.00	N	451700	100	14 억		33917	N	N	0	N	00	N
52	20231122	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	2	2	0.10	3806280	1922	35.55	1979	1982	1977	2570	1386	1979	1980.37	0.24	0	-395	1992	1985	1977	1970	1962	1981	1966	14	591	100	1460	1	1	14350000	284	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-4.53	1960	20231114	1.07	2075	-4.53	20230712	1960	1.07	20231114	2075	-4.53	20230712	1960	1.07	20231114	0.00	N	451700	100	14 억		33917	N	N	0	N	00	N
53	20231122	131359	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	2	2	0.10	397879	201	3.72	1979	1982	1977	2570	1386	1979	1979.50	0.24	0	-171	1992	1985	1977	1970	1962	1981	1966	14	591	100	1460	1	1	14350000	284	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-4.53	1960	20231114	1.07	2075	-4.53	20230712	1960	1.07	20231114	2075	-4.53	20230712	1960	1.07	20231114	0.00	N	451700	100	14 억		33917	N	N	0	N	00	N
54	20231122	121343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	2	2	0.10	397879	201	3.72	1979	1982	1977	2570	1386	1979	1979.50	0.24	0	-171	1992	1985	1977	1970	1962	1981	1966	14	591	100	1460	1	1	14350000	284	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-4.53	1960	20231114	1.07	2075	-4.53	20230712	1960	1.07	20231114	2075	-4.53	20230712	1960	1.07	20231114	0.00	N	451700	100	14 억		33917	N	N	0	N	00	N
55	20231122	111442	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	2	2	0.10	397879	201	3.72	1979	1982	1977	2570	1386	1979	1979.50	0.24	0	-171	1992	1985	1977	1970	1962	1981	1966	14	591	100	1460	1	1	14350000	284	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-4.53	1960	20231114	1.07	2075	-4.53	20230712	1960	1.07	20231114	2075	-4.53	20230712	1960	1.07	20231114	0.00	N	451700	100	14 억		33917	N	N	0	N	00	N
56	20231122	101358	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	2	2	0.10	397879	201	3.72	1979	1982	1977	2570	1386	1979	1979.50	0.24	0	-171	1992	1985	1977	1970	1962	1981	1966	14	591	100	1460	1	1	14350000	284	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-4.53	1960	20231114	1.07	2075	-4.53	20230712	1960	1.07	20231114	2075	-4.53	20230712	1960	1.07	20231114	0.00	N	451700	100	14 억		33917	N	N	0	N	00	N
57	20231122	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	3	2	0.15	207810	105	1.94	1979	1982	1979	2570	1386	1979	1979.14	0.24	0	-100	1992	1985	1977	1970	1962	1981	1966	14	591	100	1460	1	1	14350000	284	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-4.48	1960	20231114	1.12	2075	-4.48	20230712	1960	1.12	20231114	2075	-4.48	20230712	1960	1.12	20231114	0.00	N	451700	100	14 억		33917	N	N	0	N	00	N
58	20231121	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	4	2	0.20	10685911	5406	49.71	1984	1984	1969	2565	1383	1975	1976.68	0.24	0	-220	1995	1985	1975	1965	1955	1980	1960	14	590	100	1460	1	1	14350000	284	0.00	0.00	12	0.04	0.00	0.00	2075	20230712	-4.63	1960	20231114	0.97	2075	-4.63	20230712	1960	0.97	20231114	2075	-4.63	20230712	1960	0.97	20231114	0.00	N	451700	100	14 억		34137	N	N	0	N	00	N
59	20231121	151258	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	4	2	0.20	10685911	5406	49.71	1984	1984	1969	2565	1383	1975	1976.68	0.24	0	-220	1995	1985	1975	1965	1955	1980	1960	14	590	100	1460	1	1	14350000	284	0.00	0.00	12	0.04	0.00	0.00	2075	20230712	-4.63	1960	20231114	0.97	2075	-4.63	20230712	1960	0.97	20231114	2075	-4.63	20230712	1960	0.97	20231114	0.00	N	451700	100	14 억		34137	N	N	0	N	00	N
60	20231121	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	4	2	0.20	10685911	5406	49.71	1984	1984	1969	2565	1383	1975	1976.68	0.24	0	-220	1995	1985	1975	1965	1955	1980	1960	14	590	100	1460	1	1	14350000	284	0.00	0.00	12	0.04	0.00	0.00	2075	20230712	-4.63	1960	20231114	0.97	2075	-4.63	20230712	1960	0.97	20231114	2075	-4.63	20230712	1960	0.97	20231114	0.00	N	451700	100	14 억		34137	N	N	0	N	00	N
61	20231121	131226	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	4	2	0.20	10685911	5406	49.71	1984	1984	1969	2565	1383	1975	1976.68	0.24	0	-220	1995	1985	1975	1965	1955	1980	1960	14	590	100	1460	1	1	14350000	284	0.00	0.00	12	0.04	0.00	0.00	2075	20230712	-4.63	1960	20231114	0.97	2075	-4.63	20230712	1960	0.97	20231114	2075	-4.63	20230712	1960	0.97	20231114	0.00	N	451700	100	14 억		34137	N	N	0	N	00	N
62	20231121	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	5	2	0.25	9720660	4916	45.21	1984	1984	1969	2565	1383	1975	1977.35	0.24	0	-220	1995	1985	1975	1965	1955	1980	1960	14	590	100	1460	1	1	14350000	284	0.00	0.00	12	0.03	0.00	0.00	2075	20230712	-4.58	1960	20231114	1.02	2075	-4.58	20230712	1960	1.02	20231114	2075	-4.58	20230712	1960	1.02	20231114	0.00	N	451700	100	14 억		34137	N	N	0	N	00	N
63	20231121	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	6	2	0.30	9714720	4913	45.18	1984	1984	1969	2565	1383	1975	1977.35	0.24	0	-220	1995	1985	1975	1965	1955	1980	1960	14	590	100	1460	1	1	14350000	284	0.00	0.00	12	0.03	0.00	0.00	2075	20230712	-4.53	1960	20231114	1.07	2075	-4.53	20230712	1960	1.07	20231114	2075	-4.53	20230712	1960	1.07	20231114	0.00	N	451700	100	14 억		34137	N	N	0	N	00	N
64	20231121	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	8	2	0.41	9501145	4805	44.19	1984	1984	1969	2565	1383	1975	1977.35	0.24	0	-220	1995	1985	1975	1965	1955	1980	1960	14	590	100	1460	1	1	14350000	285	0.00	0.00	12	0.03	0.00	0.00	2075	20230712	-4.43	1960	20231114	1.17	2075	-4.43	20230712	1960	1.17	20231114	2075	-4.43	20230712	1960	1.17	20231114	0.00	N	451700	100	14 억		34137	N	N	0	N	00	N
65	20231121	091210	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	9	2	0.46	9920	5	0.05	1984	1984	1984	2565	1383	1975	1984.00	0.24	0	0	1995	1985	1975	1965	1955	1980	1960	14	590	100	1460	1	1	14350000	285	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-4.39	1960	20231114	1.22	2075	-4.39	20230712	1960	1.22	20231114	2075	-4.39	20230712	1960	1.22	20231114	0.00	N	451700	100	14 억		34137	N	N	0	N	00	N
66	20231120	161215	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	0	3	0.00	21409041	10874	91.91	1985	1985	1965	2565	1383	1975	1968.83	0.25	0	-1275	1990	1982	1977	1969	1964	1980	1967	14	590	100	1460	1	1	14350000	283	0.00	0.00	12	0.08	0.00	0.00	2075	20230712	-4.82	1960	20231114	0.77	2075	-4.82	20230712	1960	0.77	20231114	2075	-4.82	20230712	1960	0.77	20231114	0.00	N	451700	100	14 억		35412	N	N	0	N	00	N
67	20231120	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	0	3	0.00	21409041	10874	91.91	1985	1985	1965	2565	1383	1975	1968.83	0.25	0	-1275	1990	1982	1977	1969	1964	1980	1967	14	590	100	1460	1	1	14350000	283	0.00	0.00	12	0.08	0.00	0.00	2075	20230712	-4.82	1960	20231114	0.77	2075	-4.82	20230712	1960	0.77	20231114	2075	-4.82	20230712	1960	0.77	20231114	0.00	N	451700	100	14 억		35412	N	N	0	N	00	N
68	20231120	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	0	3	0.00	18523472	9411	79.55	1985	1985	1965	2565	1383	1975	1968.28	0.25	0	-768	1990	1982	1977	1969	1964	1980	1967	14	590	100	1460	1	1	14350000	283	0.00	0.00	12	0.07	0.00	0.00	2075	20230712	-4.82	1960	20231114	0.77	2075	-4.82	20230712	1960	0.77	20231114	2075	-4.82	20230712	1960	0.77	20231114	0.00	N	451700	100	14 억		35412	N	N	0	N	00	N
69	20231120	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	0	3	0.00	13458602	6835	57.77	1985	1985	1965	2565	1383	1975	1969.07	0.25	0	-768	1990	1982	1977	1969	1964	1980	1967	14	590	100	1460	1	1	14350000	283	0.00	0.00	12	0.05	0.00	0.00	2075	20230712	-4.82	1960	20231114	0.77	2075	-4.82	20230712	1960	0.77	20231114	2075	-4.82	20230712	1960	0.77	20231114	0.00	N	451700	100	14 억		35412	N	N	0	N	00	N
70	20231120	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	0	3	0.00	10300227	5230	44.21	1985	1985	1965	2565	1383	1975	1969.45	0.25	0	-768	1990	1982	1977	1969	1964	1980	1967	14	590	100	1460	1	1	14350000	283	0.00	0.00	12	0.04	0.00	0.00	2075	20230712	-4.82	1960	20231114	0.77	2075	-4.82	20230712	1960	0.77	20231114	2075	-4.82	20230712	1960	0.77	20231114	0.00	N	451700	100	14 억		35412	N	N	0	N	00	N
71	20231120	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	-1	5	-0.05	8325727	4230	35.75	1985	1985	1965	2565	1383	1975	1968.26	0.25	0	-512	1990	1982	1977	1969	1964	1980	1967	14	590	100	1460	1	1	14350000	283	0.00	0.00	12	0.03	0.00	0.00	2075	20230712	-4.87	1960	20231114	0.71	2075	-4.87	20230712	1960	0.71	20231114	2075	-4.87	20230712	1960	0.71	20231114	0.00	N	451700	100	14 억		35412	N	N	0	N	00	N
72	20231120	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	-1	5	-0.05	4809783	2443	20.65	1985	1985	1965	2565	1383	1975	1968.80	0.25	0	-510	1990	1982	1977	1969	1964	1980	1967	14	590	100	1460	1	1	14350000	283	0.00	0.00	12	0.02	0.00	0.00	2075	20230712	-4.87	1960	20231114	0.71	2075	-4.87	20230712	1960	0.71	20231114	2075	-4.87	20230712	1960	0.71	20231114	0.00	N	451700	100	14 억		35412	N	N	0	N	00	N
73	20231120	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	10	2	0.51	1985	1	0.01	1985	1985	1985	2565	1383	1975	1985.00	0.25	0	0	1990	1982	1977	1969	1964	1980	1967	14	590	100	1460	1	1	14350000	285	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-4.34	1960	20231114	1.28	2075	-4.34	20230712	1960	1.28	20231114	2075	-4.34	20230712	1960	1.28	20231114	0.00	N	451700	100	14 억		35412	N	N	0	N	00	N
74	20231117	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-9	5	-0.45	23459597	11831	76.68	1984	1985	1972	2575	1389	1984	1982.89	0.30	0	-8975	1994	1988	1979	1973	1964	1984	1969	14	591	100	1460	1	1	14350000	283	0.00	0.00	12	0.08	0.00	0.00	2075	20230712	-4.82	1960	20231114	0.77	2075	-4.82	20230712	1960	0.77	20231114	2075	-4.82	20230712	1960	0.77	20231114	0.00	N	451700	100	14 억		43387	N	N	0	N	00	N
75	20231117	151301	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	-11	5	-0.55	23205150	11702	75.84	1984	1985	1973	2575	1389	1984	1983.01	0.30	0	-8856	1994	1988	1979	1973	1964	1984	1969	14	591	100	1460	1	1	14350000	283	0.00	0.00	12	0.08	0.00	0.00	2075	20230712	-4.92	1960	20231114	0.66	2075	-4.92	20230712	1960	0.66	20231114	2075	-4.92	20230712	1960	0.66	20231114	0.00	N	451700	100	14 억		43387	N	N	0	N	00	N
76	20231117	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	1	2	0.05	20765373	10467	67.84	1984	1985	1980	2575	1389	1984	1983.89	0.30	0	-7910	1994	1988	1979	1973	1964	1984	1969	14	591	100	1460	1	1	14350000	285	0.00	0.00	12	0.07	0.00	0.00	2075	20230712	-4.34	1960	20231114	1.28	2075	-4.34	20230712	1960	1.28	20231114	2075	-4.34	20230712	1960	1.28	20231114	0.00	N	451700	100	14 억		43387	N	N	0	N	00	N
77	20231117	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	0	3	0.00	19982513	10072	65.28	1984	1985	1980	2575	1389	1984	1983.97	0.30	0	-7899	1994	1988	1979	1973	1964	1984	1969	14	591	100	1460	1	1	14350000	285	0.00	0.00	12	0.07	0.00	0.00	2075	20230712	-4.39	1960	20231114	1.22	2075	-4.39	20230712	1960	1.22	20231114	2075	-4.39	20230712	1960	1.22	20231114	0.00	N	451700	100	14 억		43387	N	N	0	N	00	N
78	20231117	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	-3	5	-0.15	19972593	10067	65.24	1984	1985	1980	2575	1389	1984	1983.97	0.30	0	-7899	1994	1988	1979	1973	1964	1984	1969	14	591	100	1460	1	1	14350000	284	0.00	0.00	12	0.07	0.00	0.00	2075	20230712	-4.53	1960	20231114	1.07	2075	-4.53	20230712	1960	1.07	20231114	2075	-4.53	20230712	1960	1.07	20231114	0.00	N	451700	100	14 억		43387	N	N	0	N	00	N
79	20231117	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	1	2	0.05	19873513	10017	64.92	1984	1985	1980	2575	1389	1984	1983.98	0.30	0	-7865	1994	1988	1979	1973	1964	1984	1969	14	591	100	1460	1	1	14350000	285	0.00	0.00	12	0.07	0.00	0.00	2075	20230712	-4.34	1960	20231114	1.28	2075	-4.34	20230712	1960	1.28	20231114	2075	-4.34	20230712	1960	1.28	20231114	0.00	N	451700	100	14 억		43387	N	N	0	N	00	N
80	20231117	101257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	1	2	0.05	19873513	10017	64.92	1984	1985	1980	2575	1389	1984	1983.98	0.30	0	-7865	1994	1988	1979	1973	1964	1984	1969	14	591	100	1460	1	1	14350000	285	0.00	0.00	12	0.07	0.00	0.00	2075	20230712	-4.34	1960	20231114	1.28	2075	-4.34	20230712	1960	1.28	20231114	2075	-4.34	20230712	1960	1.28	20231114	0.00	N	451700	100	14 억		43387	N	N	0	N	00	N
81	20231117	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	0	3	0.00	3968	2	0.01	1984	1984	1984	2575	1389	1984	1984.00	0.30	0	0	1994	1988	1979	1973	1964	1984	1969	14	591	100	1460	1	1	14350000	285	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-4.39	1960	20231114	1.22	2075	-4.39	20230712	1960	1.22	20231114	2075	-4.39	20230712	1960	1.22	20231114	0.00	N	451700	100	14 억		43387	N	N	0	N	00	N
82	20231116	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	1	2	0.05	30422711	15430	60.60	1985	1985	1970	2575	1389	1983	1971.66	0.30	0	-26	1993	1988	1979	1974	1965	1990	1976	14	592	100	1460	1	1	14350000	285	0.00	0.00	12	0.11	0.00	0.00	2075	20230712	-4.39	1960	20231114	1.22	2075	-4.39	20230712	1960	1.22	20231114	2075	-4.39	20230712	1960	1.22	20231114	0.00	N	451700	100	14 억		43413	N	N	0	N	00	N
83	20231116	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	-6	5	-0.30	2810308	1420	5.58	1985	1985	1977	2575	1389	1983	1979.09	0.30	0	-26	1993	1988	1979	1974	1965	1990	1976	14	592	100	1460	1	1	14350000	284	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-4.72	1960	20231114	0.87	2075	-4.72	20230712	1960	0.87	20231114	2075	-4.72	20230712	1960	0.87	20231114	0.00	N	451700	100	14 억		43413	N	N	0	N	00	N
84	20231116	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	1	2	0.05	2315996	1170	4.60	1985	1985	1979	2575	1389	1983	1979.48	0.30	0	-26	1993	1988	1979	1974	1965	1990	1976	14	592	100	1460	1	1	14350000	285	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-4.39	1960	20231114	1.22	2075	-4.39	20230712	1960	1.22	20231114	2075	-4.39	20230712	1960	1.22	20231114	0.00	N	451700	100	14 억		43413	N	N	0	N	00	N
85	20231116	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	1	2	0.05	2315996	1170	4.60	1985	1985	1979	2575	1389	1983	1979.48	0.30	0	-26	1993	1988	1979	1974	1965	1990	1976	14	592	100	1460	1	1	14350000	285	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-4.39	1960	20231114	1.22	2075	-4.39	20230712	1960	1.22	20231114	2075	-4.39	20230712	1960	1.22	20231114	0.00	N	451700	100	14 억		43413	N	N	0	N	00	N
86	20231116	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	2	2	0.10	255852	129	0.51	1985	1985	1980	2575	1389	1983	1983.35	0.30	0	-26	1993	1988	1979	1974	1965	1990	1976	14	592	100	1460	1	1	14350000	285	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-4.34	1960	20231114	1.28	2075	-4.34	20230712	1960	1.28	20231114	2075	-4.34	20230712	1960	1.28	20231114	0.00	N	451700	100	14 억		43413	N	N	0	N	00	N
87	20231116	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	2	2	0.10	255852	129	0.51	1985	1985	1980	2575	1389	1983	1983.35	0.30	0	-26	1993	1988	1979	1974	1965	1990	1976	14	592	100	1460	1	1	14350000	285	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-4.34	1960	20231114	1.28	2075	-4.34	20230712	1960	1.28	20231114	2075	-4.34	20230712	1960	1.28	20231114	0.00	N	451700	100	14 억		43413	N	N	0	N	00	N
88	20231116	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	2	2	0.10	9925	5	0.02	1985	1985	1985	2575	1389	1983	1985.00	0.30	0	0	1993	1988	1979	1974	1965	1990	1976	14	592	100	1460	1	1	14350000	285	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-4.34	1960	20231114	1.28	2075	-4.34	20230712	1960	1.28	20231114	2075	-4.34	20230712	1960	1.28	20231114	0.00	N	451700	100	14 억		43413	N	N	0	N	00	N
89	20231116	091254	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	0.30	0	0	1993	1988	1979	1974	1965	1990	1976	14	592	100	1460	1	1	14350000	285	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-4.43	1960	20231114	1.17	2075	-4.43	20230712	1960	1.17	20231114	2075	-4.43	20230712	1960	1.17	20231114	0.00	N	451700	100	14 억		43413	N	N	0	N	00	N
90	20231115	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	14	2	0.71	50228349	25461	72.51	1980	1984	1970	2555	1379	1969	1972.76	0.30	0	-133	2003	1986	1973	1956	1943	1979	1949	14	586	100	1450	1	1	14350000	285	0.00	0.00	12	0.18	0.00	0.00	2075	20230712	-4.43	1960	20231114	1.17	2075	-4.43	20230712	1960	1.17	20231114	2075	-4.43	20230712	1960	1.17	20231114	0.00	N	451700	100	14 억		43546	N	N	0	N	00	N
91	20231115	151312	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	14	2	0.71	50228349	25461	72.51	1980	1984	1970	2555	1379	1969	1972.76	0.30	0	-133	2003	1986	1973	1956	1943	1979	1949	14	586	100	1450	1	1	14350000	285	0.00	0.00	12	0.18	0.00	0.00	2075	20230712	-4.43	1960	20231114	1.17	2075	-4.43	20230712	1960	1.17	20231114	2075	-4.43	20230712	1960	1.17	20231114	0.00	N	451700	100	14 억		43546	N	N	0	N	00	N
92	20231115	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	12	2	0.61	50218438	25456	72.50	1980	1984	1970	2555	1379	1969	1972.75	0.30	0	-131	2003	1986	1973	1956	1943	1979	1949	14	586	100	1450	1	1	14350000	284	0.00	0.00	12	0.18	0.00	0.00	2075	20230712	-4.53	1960	20231114	1.07	2075	-4.53	20230712	1960	1.07	20231114	2075	-4.53	20230712	1960	1.07	20231114	0.00	N	451700	100	14 억		43546	N	N	0	N	00	N
93	20231115	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	15	2	0.76	10296628	5193	14.79	1980	1984	1971	2555	1379	1969	1982.79	0.30	0	-121	2003	1986	1973	1956	1943	1979	1949	14	586	100	1450	1	1	14350000	285	0.00	0.00	12	0.04	0.00	0.00	2075	20230712	-4.39	1960	20231114	1.22	2075	-4.39	20230712	1960	1.22	20231114	2075	-4.39	20230712	1960	1.22	20231114	0.00	N	451700	100	14 억		43546	N	N	0	N	00	N
94	20231115	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	15	2	0.76	10167908	5128	14.60	1980	1984	1971	2555	1379	1969	1982.82	0.30	0	-121	2003	1986	1973	1956	1943	1979	1949	14	586	100	1450	1	1	14350000	285	0.00	0.00	12	0.04	0.00	0.00	2075	20230712	-4.39	1960	20231114	1.22	2075	-4.39	20230712	1960	1.22	20231114	2075	-4.39	20230712	1960	1.22	20231114	0.00	N	451700	100	14 억		43546	N	N	0	N	00	N
95	20231115	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	15	2	0.76	10167908	5128	14.60	1980	1984	1971	2555	1379	1969	1982.82	0.30	0	-121	2003	1986	1973	1956	1943	1979	1949	14	586	100	1450	1	1	14350000	285	0.00	0.00	12	0.04	0.00	0.00	2075	20230712	-4.39	1960	20231114	1.22	2075	-4.39	20230712	1960	1.22	20231114	2075	-4.39	20230712	1960	1.22	20231114	0.00	N	451700	100	14 억		43546	N	N	0	N	00	N
96	20231115	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	15	2	0.76	10130212	5109	14.55	1980	1984	1971	2555	1379	1969	1982.82	0.30	0	-102	2003	1986	1973	1956	1943	1979	1949	14	586	100	1450	1	1	14350000	285	0.00	0.00	12	0.04	0.00	0.00	2075	20230712	-4.39	1960	20231114	1.22	2075	-4.39	20230712	1960	1.22	20231114	2075	-4.39	20230712	1960	1.22	20231114	0.00	N	451700	100	14 억		43546	N	N	0	N	00	N
97	20231115	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	10	2	0.51	237540	120	0.34	1980	1980	1979	2555	1379	1969	1979.50	0.30	0	-60	2003	1986	1973	1956	1943	1979	1949	14	586	100	1450	1	1	14350000	284	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-4.63	1960	20231114	0.97	2075	-4.63	20230712	1960	0.97	20231114	2075	-4.63	20230712	1960	0.97	20231114	0.00	N	451700	100	14 억		43546	N	N	0	N	00	N
98	20231114	161240	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1969	-21	5	-1.06	69250838	35113	511.33	1989	1990	1960	2585	1393	1990	1972.23	0.30	0	-31334	1997	1993	1991	1987	1985	1992	1986	14	595	100	1470	1	1	14350000	283	0.00	0.00	12	0.24	0.00	0.00	2075	20230712	-5.11	1960	20231114	0.46	2075	-5.11	20230712	1960	0.46	20231114	2075	-5.11	20230712	1960	0.46	20231114	0.00	N	451700	100	14 억		43477	N	N	0	N	00	N
99	20231114	151248	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1961	-29	5	-1.46	66430207	33675	490.39	1989	1990	1960	2585	1393	1990	1972.69	0.30	0	-30054	1997	1993	1991	1987	1985	1992	1986	14	595	100	1470	1	1	14350000	281	0.00	0.00	12	0.23	0.00	0.00	2075	20230712	-5.49	1960	20231114	0.05	2075	-5.49	20230712	1960	0.05	20231114	2075	-5.49	20230712	1960	0.05	20231114	0.00	N	451700	100	14 억		43477	N	N	0	N	00	N
100	20231114	141245	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1976	-14	5	-0.70	40687064	20575	299.62	1989	1990	1976	2585	1393	1990	1977.50	0.30	0	-17793	1997	1993	1991	1987	1985	1992	1986	14	595	100	1470	1	1	14350000	284	0.00	0.00	12	0.14	0.00	0.00	2075	20230712	-4.77	1976	20231114	0.00	2075	-4.77	20230712	1976	0.00	20231114	2075	-4.77	20230712	1976	0.00	20231114	0.00	N	451700	100	14 억		43477	N	N	0	N	00	N
101	20231114	131247	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1977	-13	5	-0.65	15386676	7775	113.22	1989	1990	1977	2585	1393	1990	1978.99	0.30	0	-5148	1997	1993	1991	1987	1985	1992	1986	14	595	100	1470	1	1	14350000	284	0.00	0.00	12	0.05	0.00	0.00	2075	20230712	-4.72	1977	20231114	0.00	2075	-4.72	20230712	1977	0.00	20231114	2075	-4.72	20230712	1977	0.00	20231114	0.00	N	451700	100	14 억		43477	N	N	0	N	00	N
102	20231114	121250	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1978	-12	5	-0.60	6969019	3519	51.25	1989	1990	1977	2585	1393	1990	1980.40	0.30	0	-1617	1997	1993	1991	1987	1985	1992	1986	14	595	100	1470	1	1	14350000	284	0.00	0.00	12	0.02	0.00	0.00	2075	20230712	-4.67	1977	20231114	0.05	2075	-4.67	20230712	1977	0.05	20231114	2075	-4.67	20230712	1977	0.05	20231114	0.00	N	451700	100	14 억		43477	N	N	0	N	00	N
103	20231114	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	-9	5	-0.45	835310	421	6.13	1989	1990	1981	2585	1393	1990	1984.11	0.30	0	-376	1997	1993	1991	1987	1985	1992	1986	14	595	100	1470	1	1	14350000	284	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-4.53	1980	20231107	0.05	2075	-4.53	20230712	1980	0.05	20231107	2075	-4.53	20230712	1980	0.05	20231107	0.00	N	451700	100	14 억		43477	N	N	0	N	00	N
104	20231114	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	0	3	0.00	89490	45	0.66	1989	1990	1987	2585	1393	1990	1988.67	0.30	0	-30	1997	1993	1991	1987	1985	1992	1986	14	595	100	1470	1	1	14350000	286	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-4.10	1980	20231107	0.51	2075	-4.10	20230712	1980	0.51	20231107	2075	-4.10	20230712	1980	0.51	20231107	0.00	N	451700	100	14 억		43477	N	N	0	N	00	N
105	20231114	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	0	3	0.00	0	0	0.00	0	0	0	2585	1393	1990	0.00	0.30	0	0	1997	1993	1991	1987	1985	1992	1986	14	595	100	1470	1	1	14350000	286	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-4.10	1980	20231107	0.51	2075	-4.10	20230712	1980	0.51	20231107	2075	-4.10	20230712	1980	0.51	20231107	0.00	N	451700	100	14 억		43477	N	N	0	N	00	N
106	20231113	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	0	3	0.00	13660064	6867	349.11	1995	1995	1989	2585	1393	1990	1989.23	0.31	0	-1000	1999	1994	1990	1985	1981	1992	1983	14	595	100	1470	1	1	14350000	286	0.00	0.00	12	0.05	0.00	0.00	2075	20230712	-4.10	1980	20231107	0.51	2075	-4.10	20230712	1980	0.51	20231107	2075	-4.10	20230712	1980	0.51	20231107	0.00	N	451700	100	14 억		44477	N	N	0	N	00	N
107	20231113	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	0	3	0.00	13660064	6867	349.11	1995	1995	1989	2585	1393	1990	1989.23	0.31	0	-1000	1999	1994	1990	1985	1981	1992	1983	14	595	100	1470	1	1	14350000	286	0.00	0.00	12	0.05	0.00	0.00	2075	20230712	-4.10	1980	20231107	0.51	2075	-4.10	20230712	1980	0.51	20231107	2075	-4.10	20230712	1980	0.51	20231107	0.00	N	451700	100	14 억		44477	N	N	0	N	00	N
108	20231113	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	0	3	0.00	13437280	6755	343.42	1995	1995	1989	2585	1393	1990	1989.23	0.31	0	-1000	1999	1994	1990	1985	1981	1992	1983	14	595	100	1470	1	1	14350000	286	0.00	0.00	12	0.05	0.00	0.00	2075	20230712	-4.10	1980	20231107	0.51	2075	-4.10	20230712	1980	0.51	20231107	2075	-4.10	20230712	1980	0.51	20231107	0.00	N	451700	100	14 억		44477	N	N	0	N	00	N
109	20231113	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	0	3	0.00	13437280	6755	343.42	1995	1995	1989	2585	1393	1990	1989.23	0.31	0	-1000	1999	1994	1990	1985	1981	1992	1983	14	595	100	1470	1	1	14350000	286	0.00	0.00	12	0.05	0.00	0.00	2075	20230712	-4.10	1980	20231107	0.51	2075	-4.10	20230712	1980	0.51	20231107	2075	-4.10	20230712	1980	0.51	20231107	0.00	N	451700	100	14 억		44477	N	N	0	N	00	N
110	20231113	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	0	3	0.00	11778349	5921	301.02	1995	1995	1989	2585	1393	1990	1989.25	0.31	0	-271	1999	1994	1990	1985	1981	1992	1983	14	595	100	1470	1	1	14350000	286	0.00	0.00	12	0.04	0.00	0.00	2075	20230712	-4.10	1980	20231107	0.51	2075	-4.10	20230712	1980	0.51	20231107	2075	-4.10	20230712	1980	0.51	20231107	0.00	N	451700	100	14 억		44477	N	N	0	N	00	N
111	20231113	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	1	2	0.05	11722610	5893	299.59	1995	1995	1989	2585	1393	1990	1989.24	0.31	0	-270	1999	1994	1990	1985	1981	1992	1983	14	595	100	1470	1	1	14350000	286	0.00	0.00	12	0.04	0.00	0.00	2075	20230712	-4.05	1980	20231107	0.56	2075	-4.05	20230712	1980	0.56	20231107	2075	-4.05	20230712	1980	0.56	20231107	0.00	N	451700	100	14 억		44477	N	N	0	N	00	N
112	20231113	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	3	2	0.15	1618190	813	41.33	1995	1995	1989	2585	1393	1990	1990.39	0.31	0	-260	1999	1994	1990	1985	1981	1992	1983	14	595	100	1470	1	1	14350000	286	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-3.95	1980	20231107	0.66	2075	-3.95	20230712	1980	0.66	20231107	2075	-3.95	20230712	1980	0.66	20231107	0.00	N	451700	100	14 억		44477	N	N	0	N	00	N
113	20231113	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	0	3	0.00	563175	283	14.39	1995	1995	1990	2585	1393	1990	1990.02	0.31	0	0	1999	1994	1990	1985	1981	1992	1983	14	595	100	1470	1	1	14350000	286	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-4.10	1980	20231107	0.51	2075	-4.10	20230712	1980	0.51	20231107	2075	-4.10	20230712	1980	0.51	20231107	0.00	N	451700	100	14 억		44477	N	N	0	N	00	N
114	20231110	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-1	5	-0.05	3914722	1967	4.33	1995	1995	1986	2585	1394	1991	1990.20	0.32	0	-1281	2005	1998	1989	1982	1973	2001	1985	14	594	100	1470	1	1	14350000	286	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-4.10	1980	20231107	0.51	2075	-4.10	20230712	1980	0.51	20231107	2075	-4.10	20230712	1980	0.51	20231107	0.00	N	451700	100	14 억		45758	N	N	0	N	00	N
115	20231110	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-1	5	-0.05	3898802	1959	4.31	1995	1995	1986	2585	1394	1991	1990.20	0.32	0	-1281	2005	1998	1989	1982	1973	2001	1985	14	594	100	1470	1	1	14350000	286	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-4.10	1980	20231107	0.51	2075	-4.10	20230712	1980	0.51	20231107	2075	-4.10	20230712	1980	0.51	20231107	0.00	N	451700	100	14 억		45758	N	N	0	N	00	N
116	20231110	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-1	5	-0.05	3126807	1571	3.46	1995	1995	1986	2585	1394	1991	1990.33	0.32	0	-1281	2005	1998	1989	1982	1973	2001	1985	14	594	100	1470	1	1	14350000	286	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-4.10	1980	20231107	0.51	2075	-4.10	20230712	1980	0.51	20231107	2075	-4.10	20230712	1980	0.51	20231107	0.00	N	451700	100	14 억		45758	N	N	0	N	00	N
117	20231110	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	2	2	0.10	918307	461	1.02	1995	1995	1987	2585	1394	1991	1991.99	0.32	0	-281	2005	1998	1989	1982	1973	2001	1985	14	594	100	1470	1	1	14350000	286	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.95	1980	20231107	0.66	2075	-3.95	20230712	1980	0.66	20231107	2075	-3.95	20230712	1980	0.66	20231107	0.00	N	451700	100	14 억		45758	N	N	0	N	00	N
118	20231110	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	2	2	0.10	918307	461	1.02	1995	1995	1987	2585	1394	1991	1991.99	0.32	0	-281	2005	1998	1989	1982	1973	2001	1985	14	594	100	1470	1	1	14350000	286	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.95	1980	20231107	0.66	2075	-3.95	20230712	1980	0.66	20231107	2075	-3.95	20230712	1980	0.66	20231107	0.00	N	451700	100	14 억		45758	N	N	0	N	00	N
119	20231110	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	2	2	0.10	918307	461	1.02	1995	1995	1987	2585	1394	1991	1991.99	0.32	0	-281	2005	1998	1989	1982	1973	2001	1985	14	594	100	1470	1	1	14350000	286	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.95	1980	20231107	0.66	2075	-3.95	20230712	1980	0.66	20231107	2075	-3.95	20230712	1980	0.66	20231107	0.00	N	451700	100	14 억		45758	N	N	0	N	00	N
120	20231110	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	1	2	0.05	822707	413	0.91	1995	1995	1987	2585	1394	1991	1992.03	0.32	0	-254	2005	1998	1989	1982	1973	2001	1985	14	594	100	1470	1	1	14350000	286	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-4.00	1980	20231107	0.61	2075	-4.00	20230712	1980	0.61	20231107	2075	-4.00	20230712	1980	0.61	20231107	0.00	N	451700	100	14 억		45758	N	N	0	N	00	N
121	20231110	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	4	2	0.20	9975	5	0.01	1995	1995	1995	2585	1394	1991	1995.00	0.32	0	0	2005	1998	1989	1982	1973	2001	1985	14	594	100	1470	1	1	14350000	286	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.86	1980	20231107	0.76	2075	-3.86	20230712	1980	0.76	20231107	2075	-3.86	20230712	1980	0.76	20231107	0.00	N	451700	100	14 억		45758	N	N	0	N	00	N
122	20231109	161157	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1991	8	2	0.40	90009023	45417	2845.68	1985	1996	1980	2575	1389	1983	1981.84	0.32	0	-64	1992	1987	1984	1979	1976	1990	1982	14	592	100	1460	1	1	14350000	286	0.00	0.00	12	0.32	0.00	0.00	2075	20230712	-4.05	1980	20231109	0.56	2075	-4.05	20230712	1980	0.56	20231109	2075	-4.05	20230712	1980	0.56	20231109	0.00	N	451700	100	14 억		45822	N	N	0	N	00	N
123	20231109	151157	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1991	8	2	0.40	90009023	45417	2845.68	1985	1996	1980	2575	1389	1983	1981.84	0.32	0	-64	1992	1987	1984	1979	1976	1990	1982	14	592	100	1460	1	1	14350000	286	0.00	0.00	12	0.32	0.00	0.00	2075	20230712	-4.05	1980	20231109	0.56	2075	-4.05	20230712	1980	0.56	20231109	2075	-4.05	20230712	1980	0.56	20231109	0.00	N	451700	100	14 억		45822	N	N	0	N	00	N
124	20231109	141153	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1991	8	2	0.40	90009023	45417	2845.68	1985	1996	1980	2575	1389	1983	1981.84	0.32	0	-64	1992	1987	1984	1979	1976	1990	1982	14	592	100	1460	1	1	14350000	286	0.00	0.00	12	0.32	0.00	0.00	2075	20230712	-4.05	1980	20231109	0.56	2075	-4.05	20230712	1980	0.56	20231109	2075	-4.05	20230712	1980	0.56	20231109	0.00	N	451700	100	14 억		45822	N	N	0	N	00	N
125	20231109	131156	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1991	8	2	0.40	90009023	45417	2845.68	1985	1996	1980	2575	1389	1983	1981.84	0.32	0	-64	1992	1987	1984	1979	1976	1990	1982	14	592	100	1460	1	1	14350000	286	0.00	0.00	12	0.32	0.00	0.00	2075	20230712	-4.05	1980	20231109	0.56	2075	-4.05	20230712	1980	0.56	20231109	2075	-4.05	20230712	1980	0.56	20231109	0.00	N	451700	100	14 억		45822	N	N	0	N	00	N
126	20231109	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	8	2	0.40	808181	407	25.50	1985	1996	1983	2575	1389	1983	1985.70	0.32	0	-64	1992	1987	1984	1979	1976	1990	1982	14	592	100	1460	1	1	14350000	286	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-4.05	1980	20231107	0.56	2075	-4.05	20230712	1980	0.56	20231107	2075	-4.05	20230712	1980	0.56	20231107	0.00	N	451700	100	14 억		45822	N	N	0	N	00	N
127	20231109	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	6	2	0.30	772327	389	24.37	1985	1996	1983	2575	1389	1983	1985.42	0.32	0	-62	1992	1987	1984	1979	1976	1990	1982	14	592	100	1460	1	1	14350000	285	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-4.14	1980	20231107	0.45	2075	-4.14	20230712	1980	0.45	20231107	2075	-4.14	20230712	1980	0.45	20231107	0.00	N	451700	100	14 억		45822	N	N	0	N	00	N
128	20231109	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	9	2	0.45	716597	361	22.62	1985	1996	1983	2575	1389	1983	1985.03	0.32	0	-50	1992	1987	1984	1979	1976	1990	1982	14	592	100	1460	1	1	14350000	286	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-4.00	1980	20231107	0.61	2075	-4.00	20230712	1980	0.61	20231107	2075	-4.00	20230712	1980	0.61	20231107	0.00	N	451700	100	14 억		45822	N	N	0	N	00	N
129	20231109	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	13	2	0.66	573183	289	18.11	1985	1996	1983	2575	1389	1983	1983.33	0.32	0	0	1992	1987	1984	1979	1976	1990	1982	14	592	100	1460	1	1	14350000	286	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.81	1980	20231107	0.81	2075	-3.81	20230712	1980	0.81	20231107	2075	-3.81	20230712	1980	0.81	20231107	0.00	N	451700	100	14 억		45822	N	N	0	N	00	N
130	20231108	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	2	2	0.10	3165837	1596	4.84	1981	1989	1981	2575	1387	1981	1983.61	0.32	0	-84	1992	1986	1983	1977	1974	1985	1976	14	594	100	1460	1	1	14350000	285	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-4.43	1980	20231107	0.15	2075	-4.43	20230712	1980	0.15	20231107	2075	-4.43	20230712	1980	0.15	20231107	0.00	N	451700	100	14 억		45906	N	N	0	N	00	N
131	20231108	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	2	2	0.10	3165837	1596	4.84	1981	1989	1981	2575	1387	1981	1983.61	0.32	0	-84	1992	1986	1983	1977	1974	1985	1976	14	594	100	1460	1	1	14350000	285	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-4.43	1980	20231107	0.15	2075	-4.43	20230712	1980	0.15	20231107	2075	-4.43	20230712	1980	0.15	20231107	0.00	N	451700	100	14 억		45906	N	N	0	N	00	N
132	20231108	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	2	2	0.10	3116262	1571	4.76	1981	1989	1981	2575	1387	1981	1983.62	0.32	0	-84	1992	1986	1983	1977	1974	1985	1976	14	594	100	1460	1	1	14350000	285	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-4.43	1980	20231107	0.15	2075	-4.43	20230712	1980	0.15	20231107	2075	-4.43	20230712	1980	0.15	20231107	0.00	N	451700	100	14 억		45906	N	N	0	N	00	N
133	20231108	131142	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	2	2	0.10	2380549	1200	3.64	1981	1989	1981	2575	1387	1981	1983.79	0.32	0	-84	1992	1986	1983	1977	1974	1985	1976	14	594	100	1460	1	1	14350000	285	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-4.43	1980	20231107	0.15	2075	-4.43	20230712	1980	0.15	20231107	2075	-4.43	20230712	1980	0.15	20231107	0.00	N	451700	100	14 억		45906	N	N	0	N	00	N
134	20231108	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	1	2	0.05	885167	446	1.35	1981	1989	1981	2575	1387	1981	1984.68	0.32	0	-84	1992	1986	1983	1977	1974	1985	1976	14	594	100	1460	1	1	14350000	284	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-4.48	1980	20231107	0.10	2075	-4.48	20230712	1980	0.10	20231107	2075	-4.48	20230712	1980	0.10	20231107	0.00	N	451700	100	14 억		45906	N	N	0	N	00	N
135	20231108	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	7	2	0.35	567667	286	0.87	1981	1989	1981	2575	1387	1981	1984.85	0.32	0	-34	1992	1986	1983	1977	1974	1985	1976	14	594	100	1460	1	1	14350000	285	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-4.19	1980	20231107	0.40	2075	-4.19	20230712	1980	0.40	20231107	2075	-4.19	20230712	1980	0.40	20231107	0.00	N	451700	100	14 억		45906	N	N	0	N	00	N
136	20231108	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	1984	3	2	0.15	458368	231	0.70	1981	1989	1981	2575	1387	1981	1984.28	0.32	0	-1	1992	1986	1983	1977	1974	1985	1976	14	594	100	1460	1	1	14350000	285	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-4.39	1980	20231107	0.20	2075	-4.39	20230712	1980	0.20	20231107	2075	-4.39	20230712	1980	0.20	20231107	0.00	N	451700	100	14 억		45906	N	N	0	N	00	N
137	20231108	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	0	3	0.00	23772	12	0.04	1981	1981	1981	2575	1387	1981	1981.00	0.32	0	0	1992	1986	1983	1977	1974	1985	1976	14	594	100	1460	1	1	14350000	284	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-4.53	1980	20231107	0.05	2075	-4.53	20230712	1980	0.05	20231107	2075	-4.53	20230712	1980	0.05	20231107	0.00	N	451700	100	14 억		45906	N	N	0	N	00	N
138	20231107	161145	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1981	-6	5	-0.30	65342228	32980	242.27	1989	1989	1980	2580	1391	1987	1981.27	0.47	0	-25471	2003	1995	1991	1983	1979	1993	1981	14	593	100	1470	1	1	14350000	284	0.00	0.00	12	0.23	0.00	0.00	2075	20230712	-4.53	1980	20231107	0.05	2075	-4.53	20230712	1980	0.05	20231107	2075	-4.53	20230712	1980	0.05	20231107	0.00	N	451700	100	14 억		67906	N	N	0	N	00	N
139	20231107	151150	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1981	-6	5	-0.30	65064888	32840	241.24	1989	1989	1980	2580	1391	1987	1981.27	0.47	0	-25331	2003	1995	1991	1983	1979	1993	1981	14	593	100	1470	1	1	14350000	284	0.00	0.00	12	0.23	0.00	0.00	2075	20230712	-4.53	1980	20231107	0.05	2075	-4.53	20230712	1980	0.05	20231107	2075	-4.53	20230712	1980	0.05	20231107	0.00	N	451700	100	14 억		67906	N	N	0	N	00	N
140	20231107	141149	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1987	0	3	0.00	20008787	10087	74.10	1989	1989	1980	2580	1391	1987	1983.62	0.47	0	-2579	2003	1995	1991	1983	1979	1993	1981	14	593	100	1470	1	1	14350000	285	0.00	0.00	12	0.07	0.00	0.00	2075	20230712	-4.24	1980	20231107	0.35	2075	-4.24	20230712	1980	0.35	20231107	2075	-4.24	20230712	1980	0.35	20231107	0.00	N	451700	100	14 억		67906	N	N	0	N	00	N
141	20231107	131152	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1981	-6	5	-0.30	18768561	9461	69.50	1989	1989	1980	2580	1391	1987	1983.78	0.47	0	-1953	2003	1995	1991	1983	1979	1993	1981	14	593	100	1470	1	1	14350000	284	0.00	0.00	12	0.07	0.00	0.00	2075	20230712	-4.53	1980	20231107	0.05	2075	-4.53	20230712	1980	0.05	20231107	2075	-4.53	20230712	1980	0.05	20231107	0.00	N	451700	100	14 억		67906	N	N	0	N	00	N
142	20231107	121143	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1985	-2	5	-0.10	7036100	3542	26.02	1989	1989	1985	2580	1391	1987	1986.48	0.47	0	-1320	2003	1995	1991	1983	1979	1993	1981	14	593	100	1470	1	1	14350000	285	0.00	0.00	12	0.02	0.00	0.00	2075	20230712	-4.34	1985	20231107	0.00	2075	-4.34	20230712	1985	0.00	20231107	2075	-4.34	20230712	1985	0.00	20231107	0.00	N	451700	100	14 억		67906	N	N	0	N	00	N
143	20231107	111144	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-1	5	-0.05	4057110	2042	15.00	1989	1989	1986	2580	1391	1987	1986.83	0.47	0	-634	2003	1995	1991	1983	1979	1993	1981	14	593	100	1470	1	1	14350000	285	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-4.29	1985	20231101	0.05	2075	-4.29	20230712	1985	0.05	20231101	2075	-4.29	20230712	1985	0.05	20231101	0.00	N	451700	100	14 억		67906	N	N	0	N	00	N
144	20231107	101157	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	1	2	0.05	2761884	1390	10.21	1989	1989	1986	2580	1391	1987	1986.97	0.47	0	-70	2003	1995	1991	1983	1979	1993	1981	14	593	100	1470	1	1	14350000	285	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-4.19	1985	20231101	0.15	2075	-4.19	20230712	1985	0.15	20231101	2075	-4.19	20230712	1985	0.15	20231101	0.00	N	451700	100	14 억		67906	N	N	0	N	00	N
145	20231107	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	2	2	0.10	11934	6	0.04	1989	1989	1989	2580	1391	1987	1989.00	0.47	0	0	2003	1995	1991	1983	1979	1993	1981	14	593	100	1470	1	1	14350000	285	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-4.14	1985	20231101	0.20	2075	-4.14	20230712	1985	0.20	20231101	2075	-4.14	20230712	1985	0.20	20231101	0.00	N	451700	100	14 억		67906	N	N	0	N	00	N
146	20231106	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	-8	5	-0.40	27067980	13613	53.18	1999	1999	1987	2590	1397	1995	1988.39	0.48	0	-3366	2007	2001	1993	1987	1979	2002	1988	14	595	100	1470	1	1	14350000	285	0.00	0.00	12	0.09	0.00	0.00	2075	20230712	-4.24	1985	20231101	0.10	2075	-4.24	20230712	1985	0.10	20231101	2075	-4.24	20230712	1985	0.10	20231101	0.00	N	451700	100	14 억		68322	N	N	0	N	00	N
147	20231106	151124	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-5	5	-0.25	26501665	13328	52.06	1999	1999	1987	2590	1397	1995	1988.42	0.48	0	-3271	2007	2001	1993	1987	1979	2002	1988	14	595	100	1470	1	1	14350000	286	0.00	0.00	12	0.09	0.00	0.00	2075	20230712	-4.10	1985	20231101	0.25	2075	-4.10	20230712	1985	0.25	20231101	2075	-4.10	20230712	1985	0.25	20231101	0.00	N	451700	100	14 억		68322	N	N	0	N	00	N
148	20231106	141118	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-3	5	-0.15	24179214	12160	47.50	1999	1999	1987	2590	1397	1995	1988.42	0.48	0	-2136	2007	2001	1993	1987	1979	2002	1988	14	595	100	1470	1	1	14350000	286	0.00	0.00	12	0.08	0.00	0.00	2075	20230712	-4.00	1985	20231101	0.35	2075	-4.00	20230712	1985	0.35	20231101	2075	-4.00	20230712	1985	0.35	20231101	0.00	N	451700	100	14 억		68322	N	N	0	N	00	N
149	20231106	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	-7	5	-0.35	10725573	5392	21.06	1999	1999	1988	2590	1397	1995	1989.16	0.48	0	-1413	2007	2001	1993	1987	1979	2002	1988	14	595	100	1470	1	1	14350000	285	0.00	0.00	12	0.04	0.00	0.00	2075	20230712	-4.19	1985	20231101	0.15	2075	-4.19	20230712	1985	0.15	20231101	2075	-4.19	20230712	1985	0.15	20231101	0.00	N	451700	100	14 억		68322	N	N	0	N	00	N
150	20231106	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	3	2	0.15	3066904	1541	6.02	1999	1999	1988	2590	1397	1995	1990.20	0.48	0	-623	2007	2001	1993	1987	1979	2002	1988	14	595	100	1470	1	1	14350000	287	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-3.71	1985	20231101	0.65	2075	-3.71	20230712	1985	0.65	20231101	2075	-3.71	20230712	1985	0.65	20231101	0.00	N	451700	100	14 억		68322	N	N	0	N	00	N
151	20231106	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	3	2	0.15	441419	221	0.86	1999	1999	1988	2590	1397	1995	1997.37	0.48	0	-20	2007	2001	1993	1987	1979	2002	1988	14	595	100	1470	1	1	14350000	287	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.71	1985	20231101	0.65	2075	-3.71	20230712	1985	0.65	20231101	2075	-3.71	20230712	1985	0.65	20231101	0.00	N	451700	100	14 억		68322	N	N	0	N	00	N
152	20231106	101056	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	4	2	0.20	201899	101	0.39	1999	1999	1999	2590	1397	1995	1999.00	0.48	0	0	2007	2001	1993	1987	1979	2002	1988	14	595	100	1470	1	1	14350000	287	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.66	1985	20231101	0.71	2075	-3.66	20230712	1985	0.71	20231101	2075	-3.66	20230712	1985	0.71	20231101	0.00	N	451700	100	14 억		68322	N	N	0	N	00	N
153	20231106	091121	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	4	2	0.20	1999	1	0.00	1999	1999	1999	2590	1397	1995	1999.00	0.48	0	0	2007	2001	1993	1987	1979	2002	1988	14	595	100	1470	1	1	14350000	287	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.66	1985	20231101	0.71	2075	-3.66	20230712	1985	0.71	20231101	2075	-3.66	20230712	1985	0.71	20231101	0.00	N	451700	100	14 억		68322	N	N	0	N	00	N
154	20231103	161110	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1995	0	3	0.00	50896363	25600	211.48	1995	1999	1985	2590	1397	1995	1988.14	0.56	0	-11377	2004	1999	1994	1989	1984	2002	1992	14	595	100	1470	1	1	14350000	286	0.00	0.00	12	0.18	0.00	0.00	2075	20230712	-3.86	1985	20231103	0.50	2075	-3.86	20230712	1985	0.50	20231103	2075	-3.86	20230712	1985	0.50	20231103	0.00	N	451700	100	14 억		79699	N	N	0	N	00	N
155	20231103	151105	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1986	-9	5	-0.45	48156196	24220	200.08	1995	1999	1985	2590	1397	1995	1988.28	0.56	0	-10510	2004	1999	1994	1989	1984	2002	1992	14	595	100	1470	1	1	14350000	285	0.00	0.00	12	0.17	0.00	0.00	2075	20230712	-4.29	1985	20231103	0.05	2075	-4.29	20230712	1985	0.05	20231103	2075	-4.29	20230712	1985	0.05	20231103	0.00	N	451700	100	14 억		79699	N	N	0	N	00	N
156	20231103	141106	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1995	0	3	0.00	33063630	16639	137.46	1995	1999	1985	2590	1397	1995	1987.12	0.56	0	-4971	2004	1999	1994	1989	1984	2002	1992	14	595	100	1470	1	1	14350000	286	0.00	0.00	12	0.12	0.00	0.00	2075	20230712	-3.86	1985	20231103	0.50	2075	-3.86	20230712	1985	0.50	20231103	2075	-3.86	20230712	1985	0.50	20231103	0.00	N	451700	100	14 억		79699	N	N	0	N	00	N
157	20231103	131105	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1993	-2	5	-0.10	27610888	13893	114.77	1995	1999	1985	2590	1397	1995	1987.40	0.56	0	-4971	2004	1999	1994	1989	1984	2002	1992	14	595	100	1470	1	1	14350000	286	0.00	0.00	12	0.10	0.00	0.00	2075	20230712	-3.95	1985	20231103	0.40	2075	-3.95	20230712	1985	0.40	20231103	2075	-3.95	20230712	1985	0.40	20231103	0.00	N	451700	100	14 억		79699	N	N	0	N	00	N
158	20231103	121102	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1992	-3	5	-0.15	23603087	11875	98.10	1995	1999	1985	2590	1397	1995	1987.63	0.56	0	-4971	2004	1999	1994	1989	1984	2002	1992	14	595	100	1470	1	1	14350000	286	0.00	0.00	12	0.08	0.00	0.00	2075	20230712	-4.00	1985	20231103	0.35	2075	-4.00	20230712	1985	0.35	20231103	2075	-4.00	20230712	1985	0.35	20231103	0.00	N	451700	100	14 억		79699	N	N	0	N	00	N
159	20231103	111113	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1994	-1	5	-0.05	19569873	9845	81.33	1995	1999	1985	2590	1397	1995	1987.80	0.56	0	-4871	2004	1999	1994	1989	1984	2002	1992	14	595	100	1470	1	1	14350000	286	0.00	0.00	12	0.07	0.00	0.00	2075	20230712	-3.90	1985	20231103	0.45	2075	-3.90	20230712	1985	0.45	20231103	2075	-3.90	20230712	1985	0.45	20231103	0.00	N	451700	100	14 억		79699	N	N	0	N	00	N
160	20231103	101054	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1994	-1	5	-0.05	14137030	7111	58.74	1995	1999	1985	2590	1397	1995	1988.05	0.56	0	-4633	2004	1999	1994	1989	1984	2002	1992	14	595	100	1470	1	1	14350000	286	0.00	0.00	12	0.05	0.00	0.00	2075	20230712	-3.90	1985	20231103	0.45	2075	-3.90	20230712	1985	0.45	20231103	2075	-3.90	20230712	1985	0.45	20231103	0.00	N	451700	100	14 억		79699	N	N	0	N	00	N
161	20231103	091058	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-3	5	-0.15	299140	150	1.24	1995	1999	1992	2590	1397	1995	1994.27	0.56	0	-37	2004	1999	1994	1989	1984	2002	1992	14	595	100	1470	1	1	14350000	286	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-4.00	1985	20231101	0.35	2075	-4.00	20230712	1985	0.35	20231101	2075	-4.00	20230712	1985	0.35	20231101	0.00	N	451700	100	14 억		79699	N	N	0	N	00	N
162	20231102	161056	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	6	2	0.30	24141192	12105	144.49	1990	1999	1989	2585	1393	1989	1994.32	0.56	0	-450	2006	1997	1991	1982	1976	1994	1979	14	596	100	1470	1	1	14350000	286	0.00	0.00	12	0.08	0.00	0.00	2075	20230712	-3.86	1985	20231101	0.50	2075	-3.86	20230712	1985	0.50	20231101	2075	-3.86	20230712	1985	0.50	20231101	0.00	N	451700	100	14 억		80149	N	N	0	N	00	N
163	20231102	151109	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	6	2	0.30	24141192	12105	144.49	1990	1999	1989	2585	1393	1989	1994.32	0.56	0	-450	2006	1997	1991	1982	1976	1994	1979	14	596	100	1470	1	1	14350000	286	0.00	0.00	12	0.08	0.00	0.00	2075	20230712	-3.86	1985	20231101	0.50	2075	-3.86	20230712	1985	0.50	20231101	2075	-3.86	20230712	1985	0.50	20231101	0.00	N	451700	100	14 억		80149	N	N	0	N	00	N
164	20231102	141055	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	7	2	0.35	4721461	2370	28.29	1990	1999	1989	2585	1393	1989	1992.18	0.56	0	-78	2006	1997	1991	1982	1976	1994	1979	14	596	100	1470	1	1	14350000	286	0.00	0.00	12	0.02	0.00	0.00	2075	20230712	-3.81	1985	20231101	0.55	2075	-3.81	20230712	1985	0.55	20231101	2075	-3.81	20230712	1985	0.55	20231101	0.00	N	451700	100	14 억		80149	N	N	0	N	00	N
165	20231102	131055	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	6	2	0.30	3314966	1665	19.87	1990	1999	1989	2585	1393	1989	1990.97	0.56	0	-78	2006	1997	1991	1982	1976	1994	1979	14	596	100	1470	1	1	14350000	286	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-3.86	1985	20231101	0.50	2075	-3.86	20230712	1985	0.50	20231101	2075	-3.86	20230712	1985	0.50	20231101	0.00	N	451700	100	14 억		80149	N	N	0	N	00	N
166	20231102	121053	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	6	2	0.30	2484436	1248	14.90	1990	1999	1989	2585	1393	1989	1990.73	0.56	0	-78	2006	1997	1991	1982	1976	1994	1979	14	596	100	1470	1	1	14350000	286	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-3.86	1985	20231101	0.50	2075	-3.86	20230712	1985	0.50	20231101	2075	-3.86	20230712	1985	0.50	20231101	0.00	N	451700	100	14 억		80149	N	N	0	N	00	N
167	20231102	111052	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	6	2	0.30	2378701	1195	14.26	1990	1999	1989	2585	1393	1989	1990.54	0.56	0	-68	2006	1997	1991	1982	1976	1994	1979	14	596	100	1470	1	1	14350000	286	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-3.86	1985	20231101	0.50	2075	-3.86	20230712	1985	0.50	20231101	2075	-3.86	20230712	1985	0.50	20231101	0.00	N	451700	100	14 억		80149	N	N	0	N	00	N
168	20231102	101053	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	8	2	0.40	2364726	1188	14.18	1990	1999	1989	2585	1393	1989	1990.51	0.56	0	-66	2006	1997	1991	1982	1976	1994	1979	14	596	100	1470	1	1	14350000	287	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-3.76	1985	20231101	0.60	2075	-3.76	20230712	1985	0.60	20231101	2075	-3.76	20230712	1985	0.60	20231101	0.00	N	451700	100	14 억		80149	N	N	0	N	00	N
169	20231102	091100	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	0	3	0.00	200989	101	1.21	1990	1990	1989	2585	1393	1989	1989.99	0.56	0	0	2006	1997	1991	1982	1976	1994	1979	14	596	100	1470	1	1	14350000	285	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-4.14	1985	20231101	0.20	2075	-4.14	20230712	1985	0.20	20231101	2075	-4.14	20230712	1985	0.20	20231101	0.00	N	451700	100	14 억		80149	N	N	0	N	00	N
170	20231101	161048	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1989	-11	5	-0.55	16669831	8378	199.90	1999	2000	1985	2600	1400	2000	1989.71	0.58	0	-2743	2003	2001	1998	1996	1993	2002	1997	14	600	100	1480	1	1	14350000	285	0.00	0.00	12	0.06	0.00	0.00	2075	20230712	-4.14	1985	20231101	0.20	2075	-4.14	20230712	1985	0.20	20231101	2075	-4.14	20230712	1985	0.20	20231101	0.00	N	451700	100	14 억		82892	N	N	0	N	00	N
171	20231101	151048	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1989	-11	5	-0.55	16488822	8287	197.73	1999	2000	1985	2600	1400	2000	1989.72	0.58	0	-2743	2003	2001	1998	1996	1993	2002	1997	14	600	100	1480	1	1	14350000	285	0.00	0.00	12	0.06	0.00	0.00	2075	20230712	-4.14	1985	20231101	0.20	2075	-4.14	20230712	1985	0.20	20231101	2075	-4.14	20230712	1985	0.20	20231101	0.00	N	451700	100	14 억		82892	N	N	0	N	00	N
172	20231101	141040	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1995	-5	5	-0.25	14366512	7221	172.30	1999	2000	1985	2600	1400	2000	1989.55	0.58	0	-2492	2003	2001	1998	1996	1993	2002	1997	14	600	100	1480	1	1	14350000	286	0.00	0.00	12	0.05	0.00	0.00	2075	20230712	-3.86	1985	20231101	0.50	2075	-3.86	20230712	1985	0.50	20231101	2075	-3.86	20230712	1985	0.50	20231101	0.00	N	451700	100	14 억		82892	N	N	0	N	00	N
173	20231101	131049	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1998	-2	5	-0.10	9037109	4540	108.33	1999	2000	1985	2600	1400	2000	1990.55	0.58	0	-2492	2003	2001	1998	1996	1993	2002	1997	14	600	100	1480	1	1	14350000	287	0.00	0.00	12	0.03	0.00	0.00	2075	20230712	-3.71	1985	20231101	0.65	2075	-3.71	20230712	1985	0.65	20231101	2075	-3.71	20230712	1985	0.65	20231101	0.00	N	451700	100	14 억		82892	N	N	0	N	00	N
174	20231101	121115	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1996	-4	5	-0.20	6996882	3514	83.85	1999	2000	1985	2600	1400	2000	1991.14	0.58	0	-2488	2003	2001	1998	1996	1993	2002	1997	14	600	100	1480	1	1	14350000	286	0.00	0.00	12	0.02	0.00	0.00	2075	20230712	-3.81	1985	20231101	0.55	2075	-3.81	20230712	1985	0.55	20231101	2075	-3.81	20230712	1985	0.55	20231101	0.00	N	451700	100	14 억		82892	N	N	0	N	00	N
175	20231101	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	1072479	538	12.84	1999	2000	1992	2600	1400	2000	1993.46	0.58	0	-138	2003	2001	1998	1996	1993	2002	1997	14	600	100	1480	1	1	14350000	287	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.66	1991	20231004	0.40	2075	-3.66	20230712	1991	0.40	20231004	2075	-3.66	20230712	1991	0.40	20231004	0.00	N	451700	100	14 억		82892	N	N	0	N	00	N
176	20231101	101104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	619599	311	7.42	1999	2000	1992	2600	1400	2000	1992.28	0.58	0	-1	2003	2001	1998	1996	1993	2002	1997	14	600	100	1480	5	1	14350000	287	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.61	1991	20231004	0.45	2075	-3.61	20230712	1991	0.45	20231004	2075	-3.61	20230712	1991	0.45	20231004	0.00	N	451700	100	14 억		82892	N	N	0	N	00	N
177	20231101	091108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	619599	311	7.42	1999	2000	1992	2600	1400	2000	1992.28	0.58	0	-1	2003	2001	1998	1996	1993	2002	1997	14	600	100	1480	5	1	14350000	287	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.61	1991	20231004	0.45	2075	-3.61	20230712	1991	0.45	20231004	2075	-3.61	20230712	1991	0.45	20231004	0.00	N	451700	100	14 억		82892	N	N	0	N	00	N