KissMeData/464440/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	161407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	37577165	18722	45.79	2005	2020	2005	2605	1405	2005	2007.11	0.97	0	-2	2028	2016	2008	1996	1988	2012	1992	4	600	100	1400	5	1	4320000	87	0.00	0.00	12	0.43	0.00	0.00	2745	20231113	-26.78	1951	20231123	3.02	2745	-26.78	20231113	1951	3.02	20231123	2745	-26.78	20231113	1951	3.02	20231123	0.00	N	464440	100	4 억		41917	N	N	0	N	00	N
3	20231130	151406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	36542040	18207	44.53	2005	2020	2005	2605	1405	2005	2007.03	0.97	0	-2	2028	2016	2008	1996	1988	2012	1992	4	600	100	1400	5	1	4320000	87	0.00	0.00	12	0.42	0.00	0.00	2745	20231113	-26.78	1951	20231123	3.02	2745	-26.78	20231113	1951	3.02	20231123	2745	-26.78	20231113	1951	3.02	20231123	0.00	N	464440	100	4 억		41917	N	N	0	N	00	N
4	20231130	141401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	35616385	17746	43.40	2005	2020	2005	2605	1405	2005	2007.01	0.97	0	-2	2028	2016	2008	1996	1988	2012	1992	4	600	100	1400	5	1	4320000	87	0.00	0.00	12	0.41	0.00	0.00	2745	20231113	-26.78	1951	20231123	3.02	2745	-26.78	20231113	1951	3.02	20231123	2745	-26.78	20231113	1951	3.02	20231123	0.00	N	464440	100	4 억		41917	N	N	0	N	00	N
5	20231130	131401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	34195870	17039	41.68	2005	2020	2005	2605	1405	2005	2006.92	0.97	0	-2	2028	2016	2008	1996	1988	2012	1992	4	600	100	1400	5	1	4320000	87	0.00	0.00	12	0.39	0.00	0.00	2745	20231113	-26.96	1951	20231123	2.77	2745	-26.96	20231113	1951	2.77	20231123	2745	-26.96	20231113	1951	2.77	20231123	0.00	N	464440	100	4 억		41917	N	N	0	N	00	N
6	20231130	121417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	33267230	16577	40.55	2005	2020	2005	2605	1405	2005	2006.83	0.97	0	-2	2028	2016	2008	1996	1988	2012	1992	4	600	100	1400	5	1	4320000	87	0.00	0.00	12	0.38	0.00	0.00	2745	20231113	-26.78	1951	20231123	3.02	2745	-26.78	20231113	1951	3.02	20231123	2745	-26.78	20231113	1951	3.02	20231123	0.00	N	464440	100	4 억		41917	N	N	0	N	00	N
7	20231130	111411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	32778955	16334	39.95	2005	2020	2005	2605	1405	2005	2006.79	0.97	0	-2	2028	2016	2008	1996	1988	2012	1992	4	600	100	1400	5	1	4320000	87	0.00	0.00	12	0.38	0.00	0.00	2745	20231113	-26.78	1951	20231123	3.02	2745	-26.78	20231113	1951	3.02	20231123	2745	-26.78	20231113	1951	3.02	20231123	0.00	N	464440	100	4 억		41917	N	N	0	N	00	N
8	20231130	101403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	25776305	12850	31.43	2005	2020	2005	2605	1405	2005	2005.94	0.97	0	-2	2028	2016	2008	1996	1988	2012	1992	4	600	100	1400	5	1	4320000	87	0.00	0.00	12	0.30	0.00	0.00	2745	20231113	-26.59	1951	20231123	3.28	2745	-26.59	20231113	1951	3.28	20231123	2745	-26.59	20231113	1951	3.28	20231123	0.00	N	464440	100	4 억		41917	N	N	0	N	00	N
9	20231130	091403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	104430	52	0.13	2005	2020	2005	2605	1405	2005	2008.27	0.97	0	-3	2028	2016	2008	1996	1988	2012	1992	4	600	100	1400	5	1	4320000	87	0.00	0.00	12	0.00	0.00	0.00	2745	20231113	-26.78	1951	20231123	3.02	2745	-26.78	20231113	1951	3.02	20231123	2745	-26.78	20231113	1951	3.02	20231123	0.00	N	464440	100	4 억		41917	N	N	0	N	00	N
10	20231129	161355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-15	5	-0.74	82024480	40885	91.52	2015	2020	2000	2625	1415	2020	2006.04	0.97	0	169	2030	2025	2015	2010	2000	2027	2012	4	605	100	1410	5	1	4320000	87	0.00	0.00	12	0.95	0.00	0.00	2745	20231113	-26.96	1951	20231123	2.77	2745	-26.96	20231113	1951	2.77	20231123	2745	-26.96	20231113	1951	2.77	20231123	0.00	N	464440	100	4 억		41748	N	N	0	N	00	N
11	20231129	151407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	79555180	39654	88.77	2015	2020	2000	2625	1415	2020	2006.04	0.97	0	169	2030	2025	2015	2010	2000	2027	2012	4	605	100	1410	5	1	4320000	87	0.00	0.00	12	0.92	0.00	0.00	2745	20231113	-26.59	1951	20231123	3.28	2745	-26.59	20231113	1951	3.28	20231123	2745	-26.59	20231113	1951	3.28	20231123	0.00	N	464440	100	4 억		41748	N	N	0	N	00	N
12	20231129	141400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	73299740	36541	81.80	2015	2020	2000	2625	1415	2020	2005.75	0.97	0	169	2030	2025	2015	2010	2000	2027	2012	4	605	100	1410	5	1	4320000	87	0.00	0.00	12	0.85	0.00	0.00	2745	20231113	-26.59	1951	20231123	3.28	2745	-26.59	20231113	1951	3.28	20231123	2745	-26.59	20231113	1951	3.28	20231123	0.00	N	464440	100	4 억		41748	N	N	0	N	00	N
13	20231129	131401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	64697540	32252	72.20	2015	2020	2000	2625	1415	2020	2005.76	0.97	0	169	2030	2025	2015	2010	2000	2027	2012	4	605	100	1410	5	1	4320000	87	0.00	0.00	12	0.75	0.00	0.00	2745	20231113	-26.78	1951	20231123	3.02	2745	-26.78	20231113	1951	3.02	20231123	2745	-26.78	20231113	1951	3.02	20231123	0.00	N	464440	100	4 억		41748	N	N	0	N	00	N
14	20231129	121401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-15	5	-0.74	63575920	31693	70.94	2015	2020	2000	2625	1415	2020	2005.75	0.97	0	169	2030	2025	2015	2010	2000	2027	2012	4	605	100	1410	5	1	4320000	87	0.00	0.00	12	0.73	0.00	0.00	2745	20231113	-26.96	1951	20231123	2.77	2745	-26.96	20231113	1951	2.77	20231123	2745	-26.96	20231113	1951	2.77	20231123	0.00	N	464440	100	4 억		41748	N	N	0	N	00	N
15	20231129	111404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-15	5	-0.74	63247000	31529	70.58	2015	2020	2000	2625	1415	2020	2005.75	0.97	0	169	2030	2025	2015	2010	2000	2027	2012	4	605	100	1410	5	1	4320000	87	0.00	0.00	12	0.73	0.00	0.00	2745	20231113	-26.96	1951	20231123	2.77	2745	-26.96	20231113	1951	2.77	20231123	2745	-26.96	20231113	1951	2.77	20231123	0.00	N	464440	100	4 억		41748	N	N	0	N	00	N
16	20231129	101401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-15	5	-0.74	46582205	23222	51.98	2015	2020	2000	2625	1415	2020	2005.62	0.97	0	169	2030	2025	2015	2010	2000	2027	2012	4	605	100	1410	5	1	4320000	87	0.00	0.00	12	0.54	0.00	0.00	2745	20231113	-26.96	1951	20231123	2.77	2745	-26.96	20231113	1951	2.77	20231123	2745	-26.96	20231113	1951	2.77	20231123	0.00	N	464440	100	4 억		41748	N	N	0	N	00	N
17	20231129	091353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	26380970	13142	29.42	2015	2020	2000	2625	1415	2020	2006.84	0.97	0	3	2030	2025	2015	2010	2000	2027	2012	4	605	100	1410	5	1	4320000	87	0.00	0.00	12	0.30	0.00	0.00	2745	20231113	-26.59	1951	20231123	3.28	2745	-26.59	20231113	1951	3.28	20231123	2745	-26.59	20231113	1951	3.28	20231123	0.00	N	464440	100	4 억		41748	N	N	0	N	00	N
18	20231128	161354	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2020	5	2	0.25	89071260	44273	76.85	2010	2020	2005	2615	1415	2015	2011.86	1.00	0	-1316	2031	2022	2011	2002	1991	2027	2007	4	600	100	1410	5	1	4320000	87	0.00	0.00	12	1.02	0.00	0.00	2745	20231113	-26.41	1951	20231123	3.54	2745	-26.41	20231113	1951	3.54	20231123	2745	-26.41	20231113	1951	3.54	20231123	0.00	N	464440	100	4 억		43064	N	N	0	N	00	N
19	20231128	151220	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2020	5	2	0.25	89049040	44262	76.83	2010	2020	2005	2615	1415	2015	2011.86	1.00	0	-1316	2031	2022	2011	2002	1991	2027	2007	4	600	100	1410	5	1	4320000	87	0.00	0.00	12	1.02	0.00	0.00	2745	20231113	-26.41	1951	20231123	3.54	2745	-26.41	20231113	1951	3.54	20231123	2745	-26.41	20231113	1951	3.54	20231123	0.00	N	464440	100	4 억		43064	N	N	0	N	00	N
20	20231128	141343	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2015	0	3	0.00	85923410	42711	74.14	2010	2020	2005	2615	1415	2015	2011.74	1.00	0	-1316	2031	2022	2011	2002	1991	2027	2007	4	600	100	1410	5	1	4320000	87	0.00	0.00	12	0.99	0.00	0.00	2745	20231113	-26.59	1951	20231123	3.28	2745	-26.59	20231113	1951	3.28	20231123	2745	-26.59	20231113	1951	3.28	20231123	0.00	N	464440	100	4 억		43064	N	N	0	N	00	N
21	20231128	131344	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2015	0	3	0.00	66729780	33195	57.62	2010	2020	2005	2615	1415	2015	2010.24	1.00	0	-1316	2031	2022	2011	2002	1991	2027	2007	4	600	100	1410	5	1	4320000	87	0.00	0.00	12	0.77	0.00	0.00	2745	20231113	-26.59	1951	20231123	3.28	2745	-26.59	20231113	1951	3.28	20231123	2745	-26.59	20231113	1951	3.28	20231123	0.00	N	464440	100	4 억		43064	N	N	0	N	00	N
22	20231128	121352	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2010	-5	5	-0.25	52866640	26298	45.65	2010	2020	2005	2615	1415	2015	2010.29	1.00	0	-1316	2031	2022	2011	2002	1991	2027	2007	4	600	100	1410	5	1	4320000	87	0.00	0.00	12	0.61	0.00	0.00	2745	20231113	-26.78	1951	20231123	3.02	2745	-26.78	20231113	1951	3.02	20231123	2745	-26.78	20231113	1951	3.02	20231123	0.00	N	464440	100	4 억		43064	N	N	0	N	00	N
23	20231128	111353	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2010	-5	5	-0.25	44600160	22182	38.51	2010	2020	2005	2615	1415	2015	2010.65	1.00	0	-1316	2031	2022	2011	2002	1991	2027	2007	4	600	100	1410	5	1	4320000	87	0.00	0.00	12	0.51	0.00	0.00	2745	20231113	-26.78	1951	20231123	3.02	2745	-26.78	20231113	1951	3.02	20231123	2745	-26.78	20231113	1951	3.02	20231123	0.00	N	464440	100	4 억		43064	N	N	0	N	00	N
24	20231128	101349	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2010	-5	5	-0.25	21020730	10464	18.16	2010	2020	2005	2615	1415	2015	2008.86	1.00	0	-1316	2031	2022	2011	2002	1991	2027	2007	4	600	100	1410	5	1	4320000	87	0.00	0.00	12	0.24	0.00	0.00	2745	20231113	-26.78	1951	20231123	3.02	2745	-26.78	20231113	1951	3.02	20231123	2745	-26.78	20231113	1951	3.02	20231123	0.00	N	464440	100	4 억		43064	N	N	0	N	00	N
25	20231128	091348	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	-10	5	-0.50	7021095	3500	6.08	2010	2020	2005	2615	1415	2015	2006.03	1.00	0	0	2031	2022	2011	2002	1991	2027	2007	4	600	100	1410	5	1	4320000	87	0.00	0.00	12	0.08	0.00	0.00	2745	20231113	-26.96	1951	20231123	2.77	2745	-26.96	20231113	1951	2.77	20231123	2745	-26.96	20231113	1951	2.77	20231123	0.00	N	464440	100	4 억		43064	N	N	0	N	00	N
26	20231127	161337	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2015	15	2	0.75	115730950	57597	59.39	2000	2020	2000	2600	1400	2000	2009.32	1.00	0	28	2048	2024	2006	1982	1964	2036	1994	4	600	100	1400	5	1	4320000	87	0.00	0.00	12	1.33	0.00	0.00	2745	20231113	-26.59	1951	20231123	3.28	2745	-26.59	20231113	1951	3.28	20231123	2745	-26.59	20231113	1951	3.28	20231123	0.00	N	464440	100	4 억		43036	N	N	0	N	00	N
27	20231127	151353	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	5	2	0.25	115708795	57586	59.38	2000	2020	2000	2600	1400	2000	2009.32	1.00	0	28	2048	2024	2006	1982	1964	2036	1994	4	600	100	1400	5	1	4320000	87	0.00	0.00	12	1.33	0.00	0.00	2745	20231113	-26.96	1951	20231123	2.77	2745	-26.96	20231113	1951	2.77	20231123	2745	-26.96	20231113	1951	2.77	20231123	0.00	N	464440	100	4 억		43036	N	N	0	N	00	N
28	20231127	141348	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2015	15	2	0.75	107202465	53345	55.01	2000	2020	2000	2600	1400	2000	2009.61	1.00	0	28	2048	2024	2006	1982	1964	2036	1994	4	600	100	1400	5	1	4320000	87	0.00	0.00	12	1.23	0.00	0.00	2745	20231113	-26.59	1951	20231123	3.28	2745	-26.59	20231113	1951	3.28	20231123	2745	-26.59	20231113	1951	3.28	20231123	0.00	N	464440	100	4 억		43036	N	N	0	N	00	N
29	20231127	131353	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	5	2	0.25	104824745	52162	53.79	2000	2020	2000	2600	1400	2000	2009.60	1.00	0	28	2048	2024	2006	1982	1964	2036	1994	4	600	100	1400	5	1	4320000	87	0.00	0.00	12	1.21	0.00	0.00	2745	20231113	-26.96	1951	20231123	2.77	2745	-26.96	20231113	1951	2.77	20231123	2745	-26.96	20231113	1951	2.77	20231123	0.00	N	464440	100	4 억		43036	N	N	0	N	00	N
30	20231127	121358	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2010	10	2	0.50	72484050	36078	37.20	2000	2020	2000	2600	1400	2000	2009.09	1.00	0	28	2048	2024	2006	1982	1964	2036	1994	4	600	100	1400	5	1	4320000	87	0.00	0.00	12	0.84	0.00	0.00	2745	20231113	-26.78	1951	20231123	3.02	2745	-26.78	20231113	1951	3.02	20231123	2745	-26.78	20231113	1951	3.02	20231123	0.00	N	464440	100	4 억		43036	N	N	0	N	00	N
31	20231127	111336	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2015	15	2	0.75	58137180	28942	29.84	2000	2020	2000	2600	1400	2000	2008.75	1.00	0	28	2048	2024	2006	1982	1964	2036	1994	4	600	100	1400	5	1	4320000	87	0.00	0.00	12	0.67	0.00	0.00	2745	20231113	-26.59	1951	20231123	3.28	2745	-26.59	20231113	1951	3.28	20231123	2745	-26.59	20231113	1951	3.28	20231123	0.00	N	464440	100	4 억		43036	N	N	0	N	00	N
32	20231127	101332	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2010	10	2	0.50	41518145	20680	21.33	2000	2020	2000	2600	1400	2000	2007.65	1.00	0	28	2048	2024	2006	1982	1964	2036	1994	4	600	100	1400	5	1	4320000	87	0.00	0.00	12	0.48	0.00	0.00	2745	20231113	-26.78	1951	20231123	3.02	2745	-26.78	20231113	1951	3.02	20231123	2745	-26.78	20231113	1951	3.02	20231123	0.00	N	464440	100	4 억		43036	N	N	0	N	00	N
33	20231127	091336	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	5	2	0.25	571325	285	0.29	2000	2015	2000	2600	1400	2000	2004.65	1.00	0	0	2048	2024	2006	1982	1964	2036	1994	4	600	100	1400	5	1	4320000	87	0.00	0.00	12	0.01	0.00	0.00	2745	20231113	-26.96	1951	20231123	2.77	2745	-26.96	20231113	1951	2.77	20231123	2745	-26.96	20231113	1951	2.77	20231123	0.00	N	464440	100	4 억		43036	N	N	0	N	00	N
34	20231124	161329	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2000	10	2	0.50	194475123	96975	71.01	1988	2030	1988	2585	1393	1990	2005.42	0.92	0	3302	2017	2003	1977	1963	1937	2010	1970	4	595	100	1390	5	1	4320000	86	0.00	0.00	12	2.24	0.00	0.00	2745	20231113	-27.14	1951	20231123	2.51	2745	-27.14	20231113	1951	2.51	20231123	2745	-27.14	20231113	1951	2.51	20231123	0.00	N	464440	100	4 억		39734	N	N	0	N	00	N
35	20231124	151339	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2000	10	2	0.50	194427098	96951	70.99	1988	2030	1988	2585	1393	1990	2005.42	0.92	0	3302	2017	2003	1977	1963	1937	2010	1970	4	595	100	1390	5	1	4320000	86	0.00	0.00	12	2.24	0.00	0.00	2745	20231113	-27.14	1951	20231123	2.51	2745	-27.14	20231113	1951	2.51	20231123	2745	-27.14	20231113	1951	2.51	20231123	0.00	N	464440	100	4 억		39734	N	N	0	N	00	N
36	20231124	141334	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	15	2	0.75	192326743	95901	70.22	1988	2030	1988	2585	1393	1990	2005.47	0.92	0	3302	2017	2003	1977	1963	1937	2010	1970	4	595	100	1390	5	1	4320000	87	0.00	0.00	12	2.22	0.00	0.00	2745	20231113	-26.96	1951	20231123	2.77	2745	-26.96	20231113	1951	2.77	20231123	2745	-26.96	20231113	1951	2.77	20231123	0.00	N	464440	100	4 억		39734	N	N	0	N	00	N
37	20231124	131332	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2000	10	2	0.50	191053258	95265	69.76	1988	2030	1988	2585	1393	1990	2005.49	0.92	0	3302	2017	2003	1977	1963	1937	2010	1970	4	595	100	1390	5	1	4320000	86	0.00	0.00	12	2.21	0.00	0.00	2745	20231113	-27.14	1951	20231123	2.51	2745	-27.14	20231113	1951	2.51	20231123	2745	-27.14	20231113	1951	2.51	20231123	0.00	N	464440	100	4 억		39734	N	N	0	N	00	N
38	20231124	121340	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2000	10	2	0.50	184896743	92188	67.50	1988	2030	1988	2585	1393	1990	2005.65	0.92	0	2427	2017	2003	1977	1963	1937	2010	1970	4	595	100	1390	5	1	4320000	86	0.00	0.00	12	2.13	0.00	0.00	2745	20231113	-27.14	1951	20231123	2.51	2745	-27.14	20231113	1951	2.51	20231123	2745	-27.14	20231113	1951	2.51	20231123	0.00	N	464440	100	4 억		39734	N	N	0	N	00	N
39	20231124	111336	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2000	10	2	0.50	178714743	89097	65.24	1988	2030	1988	2585	1393	1990	2005.84	0.92	0	2427	2017	2003	1977	1963	1937	2010	1970	4	595	100	1390	5	1	4320000	86	0.00	0.00	12	2.06	0.00	0.00	2745	20231113	-27.14	1951	20231123	2.51	2745	-27.14	20231113	1951	2.51	20231123	2745	-27.14	20231113	1951	2.51	20231123	0.00	N	464440	100	4 억		39734	N	N	0	N	00	N
40	20231124	101340	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	15	2	0.75	159180553	79334	58.09	1988	2030	1988	2585	1393	1990	2006.46	0.92	0	2427	2017	2003	1977	1963	1937	2010	1970	4	595	100	1390	5	1	4320000	87	0.00	0.00	12	1.84	0.00	0.00	2745	20231113	-26.96	1951	20231123	2.77	2745	-26.96	20231113	1951	2.77	20231123	2745	-26.96	20231113	1951	2.77	20231123	0.00	N	464440	100	4 억		39734	N	N	0	N	00	N
41	20231124	091330	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	15	2	0.75	50501015	25248	18.49	1988	2015	1988	2585	1393	1990	2000.20	0.92	0	222	2017	2003	1977	1963	1937	2010	1970	4	595	100	1390	5	1	4320000	87	0.00	0.00	12	0.58	0.00	0.00	2745	20231113	-26.96	1951	20231123	2.77	2745	-26.96	20231113	1951	2.77	20231123	2745	-26.96	20231113	1951	2.77	20231123	0.00	N	464440	100	4 억		39734	N	N	0	N	00	N
42	20231123	161312	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1990	10	2	0.51	268558542	135999	117.42	1980	1991	1951	2570	1386	1980	1974.71	0.73	0	8197	1986	1983	1977	1974	1968	1984	1975	4	590	100	1380	1	1	4320000	86	0.00	0.00	12	3.15	0.00	0.00	2745	20231113	-27.50	1951	20231123	2.00	2745	-27.50	20231113	1951	2.00	20231123	2745	-27.50	20231113	1951	2.00	20231123	0.00	N	464440	100	4 억		31537	N	N	0	N	00	N
43	20231123	151358	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1990	10	2	0.51	265615252	134520	116.14	1980	1990	1951	2570	1386	1980	1974.54	0.73	0	8197	1986	1983	1977	1974	1968	1984	1975	4	590	100	1380	1	1	4320000	86	0.00	0.00	12	3.11	0.00	0.00	2745	20231113	-27.50	1951	20231123	2.00	2745	-27.50	20231113	1951	2.00	20231123	2745	-27.50	20231113	1951	2.00	20231123	0.00	N	464440	100	4 억		31537	N	N	0	N	00	N
44	20231123	141358	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1980	0	3	0.00	223259233	113183	97.72	1980	1985	1951	2570	1386	1980	1972.55	0.73	0	8197	1986	1983	1977	1974	1968	1984	1975	4	590	100	1380	1	1	4320000	86	0.00	0.00	12	2.62	0.00	0.00	2745	20231113	-27.87	1951	20231123	1.49	2745	-27.87	20231113	1951	1.49	20231123	2745	-27.87	20231113	1951	1.49	20231123	0.00	N	464440	100	4 억		31537	N	N	0	N	00	N
45	20231123	131358	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1980	0	3	0.00	213897836	108455	93.64	1980	1985	1951	2570	1386	1980	1972.23	0.73	0	8197	1986	1983	1977	1974	1968	1984	1975	4	590	100	1380	1	1	4320000	86	0.00	0.00	12	2.51	0.00	0.00	2745	20231113	-27.87	1951	20231123	1.49	2745	-27.87	20231113	1951	1.49	20231123	2745	-27.87	20231113	1951	1.49	20231123	0.00	N	464440	100	4 억		31537	N	N	0	N	00	N
46	20231123	121335	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1982	2	2	0.10	207450731	105198	90.83	1980	1985	1951	2570	1386	1980	1972.00	0.73	0	8197	1986	1983	1977	1974	1968	1984	1975	4	590	100	1380	1	1	4320000	86	0.00	0.00	12	2.44	0.00	0.00	2745	20231113	-27.80	1951	20231123	1.59	2745	-27.80	20231113	1951	1.59	20231123	2745	-27.80	20231113	1951	1.59	20231123	0.00	N	464440	100	4 억		31537	N	N	0	N	00	N
47	20231123	111409	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1983	3	2	0.15	199207992	101036	87.23	1980	1985	1951	2570	1386	1980	1971.65	0.73	0	8197	1986	1983	1977	1974	1968	1984	1975	4	590	100	1380	1	1	4320000	86	0.00	0.00	12	2.34	0.00	0.00	2745	20231113	-27.76	1951	20231123	1.64	2745	-27.76	20231113	1951	1.64	20231123	2745	-27.76	20231113	1951	1.64	20231123	0.00	N	464440	100	4 억		31537	N	N	0	N	00	N
48	20231123	101340	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1977	-3	5	-0.15	191203975	96994	83.74	1980	1985	1951	2570	1386	1980	1971.30	0.73	0	6810	1986	1983	1977	1974	1968	1984	1975	4	590	100	1380	1	1	4320000	85	0.00	0.00	12	2.25	0.00	0.00	2745	20231113	-27.98	1951	20231123	1.33	2745	-27.98	20231113	1951	1.33	20231123	2745	-27.98	20231113	1951	1.33	20231123	0.00	N	464440	100	4 억		31537	N	N	0	N	00	N
49	20231123	091332	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1971	-9	5	-0.45	159233454	80864	69.82	1980	1985	1951	2570	1386	1980	1969.15	0.73	0	6775	1986	1983	1977	1974	1968	1984	1975	4	590	100	1380	1	1	4320000	85	0.00	0.00	12	1.87	0.00	0.00	2745	20231113	-28.20	1951	20231123	1.03	2745	-28.20	20231113	1951	1.03	20231123	2745	-28.20	20231113	1951	1.03	20231123	0.00	N	464440	100	4 억		31537	N	N	0	N	00	N
50	20231122	161243	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1980	6	2	0.30	228888579	115806	147.18	1971	1980	1971	2565	1382	1974	1976.48	0.65	0	3546	1983	1978	1974	1969	1965	1976	1967	4	591	100	1380	1	1	4320000	86	0.00	0.00	12	2.68	0.00	0.00	2745	20231113	-27.87	1963	20231115	0.87	2745	-27.87	20231113	1963	0.87	20231115	2745	-27.87	20231113	1963	0.87	20231115	0.00	N	464440	100	4 억		27991	N	N	0	N	00	N
51	20231122	151312	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1980	6	2	0.30	223287564	112977	143.59	1971	1980	1971	2565	1382	1974	1976.40	0.65	0	3546	1983	1978	1974	1969	1965	1976	1967	4	591	100	1380	1	1	4320000	86	0.00	0.00	12	2.62	0.00	0.00	2745	20231113	-27.87	1963	20231115	0.87	2745	-27.87	20231113	1963	0.87	20231115	2745	-27.87	20231113	1963	0.87	20231115	0.00	N	464440	100	4 억		27991	N	N	0	N	00	N
52	20231122	141301	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1975	1	2	0.05	121130716	61358	77.98	1971	1977	1971	2565	1382	1974	1974.16	0.65	0	1275	1983	1978	1974	1969	1965	1976	1967	4	591	100	1380	1	1	4320000	85	0.00	0.00	12	1.42	0.00	0.00	2745	20231113	-28.05	1963	20231115	0.61	2745	-28.05	20231113	1963	0.61	20231115	2745	-28.05	20231113	1963	0.61	20231115	0.00	N	464440	100	4 억		27991	N	N	0	N	00	N
53	20231122	131407	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1976	2	2	0.10	112063579	56769	72.15	1971	1977	1971	2565	1382	1974	1974.03	0.65	0	1275	1983	1978	1974	1969	1965	1976	1967	4	591	100	1380	1	1	4320000	85	0.00	0.00	12	1.31	0.00	0.00	2745	20231113	-28.01	1963	20231115	0.66	2745	-28.01	20231113	1963	0.66	20231115	2745	-28.01	20231113	1963	0.66	20231115	0.00	N	464440	100	4 억		27991	N	N	0	N	00	N
54	20231122	121352	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1975	1	2	0.05	80844506	40968	52.07	1971	1976	1971	2565	1382	1974	1973.36	0.65	0	1275	1983	1978	1974	1969	1965	1976	1967	4	591	100	1380	1	1	4320000	85	0.00	0.00	12	0.95	0.00	0.00	2745	20231113	-28.05	1963	20231115	0.61	2745	-28.05	20231113	1963	0.61	20231115	2745	-28.05	20231113	1963	0.61	20231115	0.00	N	464440	100	4 억		27991	N	N	0	N	00	N
55	20231122	111451	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1974	0	3	0.00	69039151	34989	44.47	1971	1976	1971	2565	1382	1974	1973.17	0.65	0	1265	1983	1978	1974	1969	1965	1976	1967	4	591	100	1380	1	1	4320000	85	0.00	0.00	12	0.81	0.00	0.00	2745	20231113	-28.09	1963	20231115	0.56	2745	-28.09	20231113	1963	0.56	20231115	2745	-28.09	20231113	1963	0.56	20231115	0.00	N	464440	100	4 억		27991	N	N	0	N	00	N
56	20231122	101407	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1974	0	3	0.00	26154607	13263	16.86	1971	1976	1971	2565	1382	1974	1972.00	0.65	0	1265	1983	1978	1974	1969	1965	1976	1967	4	591	100	1380	1	1	4320000	85	0.00	0.00	12	0.31	0.00	0.00	2745	20231113	-28.09	1963	20231115	0.56	2745	-28.09	20231113	1963	0.56	20231115	2745	-28.09	20231113	1963	0.56	20231115	0.00	N	464440	100	4 억		27991	N	N	0	N	00	N
57	20231122	091313	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1975	1	2	0.05	18687132	9479	12.05	1971	1975	1971	2565	1382	1974	1971.42	0.65	0	558	1983	1978	1974	1969	1965	1976	1967	4	591	100	1380	1	1	4320000	85	0.00	0.00	12	0.22	0.00	0.00	2745	20231113	-28.05	1963	20231115	0.61	2745	-28.05	20231113	1963	0.61	20231115	2745	-28.05	20231113	1963	0.61	20231115	0.00	N	464440	100	4 억		27991	N	N	0	N	00	N
58	20231121	161301	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1974	-2	5	-0.10	155233951	78641	98.30	1976	1979	1970	2565	1384	1976	1973.96	0.66	0	-679	1986	1980	1974	1968	1962	1984	1972	4	589	100	1380	1	1	4320000	85	0.00	0.00	12	1.82	0.00	0.00	2745	20231113	-28.09	1963	20231115	0.56	2745	-28.09	20231113	1963	0.56	20231115	2745	-28.09	20231113	1963	0.56	20231115	0.00	N	464440	100	4 억		28670	N	N	0	N	00	N
59	20231121	151307	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1976	0	3	0.00	151350214	76673	95.84	1976	1979	1970	2565	1384	1976	1973.97	0.66	0	-679	1986	1980	1974	1968	1962	1984	1972	4	589	100	1380	1	1	4320000	85	0.00	0.00	12	1.77	0.00	0.00	2745	20231113	-28.01	1963	20231115	0.66	2745	-28.01	20231113	1963	0.66	20231115	2745	-28.01	20231113	1963	0.66	20231115	0.00	N	464440	100	4 억		28670	N	N	0	N	00	N
60	20231121	141246	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1978	2	2	0.10	146312838	74123	92.65	1976	1979	1970	2565	1384	1976	1973.92	0.66	0	-679	1986	1980	1974	1968	1962	1984	1972	4	589	100	1380	1	1	4320000	85	0.00	0.00	12	1.72	0.00	0.00	2745	20231113	-27.94	1963	20231115	0.76	2745	-27.94	20231113	1963	0.76	20231115	2745	-27.94	20231113	1963	0.76	20231115	0.00	N	464440	100	4 억		28670	N	N	0	N	00	N
61	20231121	131233	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1974	-2	5	-0.10	120024207	60829	76.03	1976	1979	1970	2565	1384	1976	1973.14	0.66	0	-679	1986	1980	1974	1968	1962	1984	1972	4	589	100	1380	1	1	4320000	85	0.00	0.00	12	1.41	0.00	0.00	2745	20231113	-28.09	1963	20231115	0.56	2745	-28.09	20231113	1963	0.56	20231115	2745	-28.09	20231113	1963	0.56	20231115	0.00	N	464440	100	4 억		28670	N	N	0	N	00	N
62	20231121	121238	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1975	-1	5	-0.05	112230042	56882	71.10	1976	1979	1970	2565	1384	1976	1973.03	0.66	0	-662	1986	1980	1974	1968	1962	1984	1972	4	589	100	1380	1	1	4320000	85	0.00	0.00	12	1.32	0.00	0.00	2745	20231113	-28.05	1963	20231115	0.61	2745	-28.05	20231113	1963	0.61	20231115	2745	-28.05	20231113	1963	0.61	20231115	0.00	N	464440	100	4 억		28670	N	N	0	N	00	N
63	20231121	111231	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1975	-1	5	-0.05	87420778	44321	55.40	1976	1979	1970	2565	1384	1976	1972.45	0.66	0	-662	1986	1980	1974	1968	1962	1984	1972	4	589	100	1380	1	1	4320000	85	0.00	0.00	12	1.03	0.00	0.00	2745	20231113	-28.05	1963	20231115	0.61	2745	-28.05	20231113	1963	0.61	20231115	2745	-28.05	20231113	1963	0.61	20231115	0.00	N	464440	100	4 억		28670	N	N	0	N	00	N
64	20231121	101159	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1974	-2	5	-0.10	66394047	33672	42.09	1976	1979	1970	2565	1384	1976	1971.79	0.66	0	-659	1986	1980	1974	1968	1962	1984	1972	4	589	100	1380	1	1	4320000	85	0.00	0.00	12	0.78	0.00	0.00	2745	20231113	-28.09	1963	20231115	0.56	2745	-28.09	20231113	1963	0.56	20231115	2745	-28.09	20231113	1963	0.56	20231115	0.00	N	464440	100	4 억		28670	N	N	0	N	00	N
65	20231121	091218	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1972	-4	5	-0.20	4374915	2217	2.77	1976	1977	1972	2565	1384	1976	1973.35	0.66	0	-225	1986	1980	1974	1968	1962	1984	1972	4	589	100	1380	1	1	4320000	85	0.00	0.00	12	0.05	0.00	0.00	2745	20231113	-28.16	1963	20231115	0.46	2745	-28.16	20231113	1963	0.46	20231115	2745	-28.16	20231113	1963	0.46	20231115	0.00	N	464440	100	4 억		28670	N	N	0	N	00	N
66	20231120	161222	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1976	-1	5	-0.05	157295376	79667	43.72	1970	1980	1968	2570	1384	1977	1974.41	0.66	0	12	1995	1985	1975	1965	1955	1991	1971	4	593	100	1380	1	1	4320000	85	0.00	0.00	12	1.84	0.00	0.00	2745	20231113	-28.01	1963	20231115	0.66	2745	-28.01	20231113	1963	0.66	20231115	2745	-28.01	20231113	1963	0.66	20231115	0.00	N	464440	100	4 억		28658	N	N	0	N	00	N
67	20231120	151236	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1976	-1	5	-0.05	154385679	78194	42.91	1970	1980	1968	2570	1384	1977	1974.39	0.66	0	13	1995	1985	1975	1965	1955	1991	1971	4	593	100	1380	1	1	4320000	85	0.00	0.00	12	1.81	0.00	0.00	2745	20231113	-28.01	1963	20231115	0.66	2745	-28.01	20231113	1963	0.66	20231115	2745	-28.01	20231113	1963	0.66	20231115	0.00	N	464440	100	4 억		28658	N	N	0	N	00	N
68	20231120	141236	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1975	-2	5	-0.10	124875178	63234	34.70	1970	1980	1968	2570	1384	1977	1974.81	0.66	0	56	1995	1985	1975	1965	1955	1991	1971	4	593	100	1380	1	1	4320000	85	0.00	0.00	12	1.46	0.00	0.00	2745	20231113	-28.05	1963	20231115	0.61	2745	-28.05	20231113	1963	0.61	20231115	2745	-28.05	20231113	1963	0.61	20231115	0.00	N	464440	100	4 억		28658	N	N	0	N	00	N
69	20231120	131225	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1978	1	2	0.05	113872167	57660	31.64	1970	1980	1968	2570	1384	1977	1974.89	0.66	0	57	1995	1985	1975	1965	1955	1991	1971	4	593	100	1380	1	1	4320000	85	0.00	0.00	12	1.33	0.00	0.00	2745	20231113	-27.94	1963	20231115	0.76	2745	-27.94	20231113	1963	0.76	20231115	2745	-27.94	20231113	1963	0.76	20231115	0.00	N	464440	100	4 억		28658	N	N	0	N	00	N
70	20231120	121232	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1978	1	2	0.05	105685138	53516	29.37	1970	1980	1968	2570	1384	1977	1974.83	0.66	0	59	1995	1985	1975	1965	1955	1991	1971	4	593	100	1380	1	1	4320000	85	0.00	0.00	12	1.24	0.00	0.00	2745	20231113	-27.94	1963	20231115	0.76	2745	-27.94	20231113	1963	0.76	20231115	2745	-27.94	20231113	1963	0.76	20231115	0.00	N	464440	100	4 억		28658	N	N	0	N	00	N
71	20231120	111223	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1980	3	2	0.15	103588185	52456	28.79	1970	1980	1968	2570	1384	1977	1974.76	0.66	0	60	1995	1985	1975	1965	1955	1991	1971	4	593	100	1380	1	1	4320000	86	0.00	0.00	12	1.21	0.00	0.00	2745	20231113	-27.87	1963	20231115	0.87	2745	-27.87	20231113	1963	0.87	20231115	2745	-27.87	20231113	1963	0.87	20231115	0.00	N	464440	100	4 억		28658	N	N	0	N	00	N
72	20231120	101222	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1978	1	2	0.05	45564719	23099	12.68	1970	1979	1968	2570	1384	1977	1972.58	0.66	0	93	1995	1985	1975	1965	1955	1991	1971	4	593	100	1380	1	1	4320000	85	0.00	0.00	12	0.53	0.00	0.00	2745	20231113	-27.94	1963	20231115	0.76	2745	-27.94	20231113	1963	0.76	20231115	2745	-27.94	20231113	1963	0.76	20231115	0.00	N	464440	100	4 억		28658	N	N	0	N	00	N
73	20231120	091234	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1970	-7	5	-0.35	14549138	7385	4.05	1970	1979	1968	2570	1384	1977	1970.09	0.66	0	172	1995	1985	1975	1965	1955	1991	1971	4	593	100	1380	1	1	4320000	85	0.00	0.00	12	0.17	0.00	0.00	2745	20231113	-28.23	1963	20231115	0.36	2745	-28.23	20231113	1963	0.36	20231115	2745	-28.23	20231113	1963	0.36	20231115	0.00	N	464440	100	4 억		28658	N	N	0	N	00	N
74	20231117	161302	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1977	5	2	0.25	359044830	181611	125.70	1971	1985	1965	2560	1381	1972	1977.00	0.65	0	708	1982	1976	1973	1967	1964	1975	1966	4	588	100	1380	1	1	4320000	85	0.00	0.00	12	4.20	0.00	0.00	2745	20231113	-27.98	1963	20231115	0.71	2745	-27.98	20231113	1963	0.71	20231115	2745	-27.98	20231113	1963	0.71	20231115	0.00	N	464440	100	4 억		27950	N	N	0	N	00	N
75	20231117	151309	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1978	6	2	0.30	346210291	175120	121.21	1971	1985	1965	2560	1381	1972	1976.99	0.65	0	708	1982	1976	1973	1967	1964	1975	1966	4	588	100	1380	1	1	4320000	85	0.00	0.00	12	4.05	0.00	0.00	2745	20231113	-27.94	1963	20231115	0.76	2745	-27.94	20231113	1963	0.76	20231115	2745	-27.94	20231113	1963	0.76	20231115	0.00	N	464440	100	4 억		27950	N	N	0	N	00	N
76	20231117	141302	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1979	7	2	0.35	257344859	130217	90.13	1971	1985	1965	2560	1381	1972	1976.28	0.65	0	663	1982	1976	1973	1967	1964	1975	1966	4	588	100	1380	1	1	4320000	85	0.00	0.00	12	3.01	0.00	0.00	2745	20231113	-27.91	1963	20231115	0.82	2745	-27.91	20231113	1963	0.82	20231115	2745	-27.91	20231113	1963	0.82	20231115	0.00	N	464440	100	4 억		27950	N	N	0	N	00	N
77	20231117	131301	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1977	5	2	0.25	158922120	80547	55.75	1971	1985	1965	2560	1381	1972	1973.04	0.65	0	469	1982	1976	1973	1967	1964	1975	1966	4	588	100	1380	1	1	4320000	85	0.00	0.00	12	1.86	0.00	0.00	2745	20231113	-27.98	1963	20231115	0.71	2745	-27.98	20231113	1963	0.71	20231115	2745	-27.98	20231113	1963	0.71	20231115	0.00	N	464440	100	4 억		27950	N	N	0	N	00	N
78	20231117	121303	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1977	5	2	0.25	129877136	65857	45.58	1971	1985	1965	2560	1381	1972	1972.11	0.65	0	470	1982	1976	1973	1967	1964	1975	1966	4	588	100	1380	1	1	4320000	85	0.00	0.00	12	1.52	0.00	0.00	2745	20231113	-27.98	1963	20231115	0.71	2745	-27.98	20231113	1963	0.71	20231115	2745	-27.98	20231113	1963	0.71	20231115	0.00	N	464440	100	4 억		27950	N	N	0	N	00	N
79	20231117	111310	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1978	6	2	0.30	126186718	63990	44.29	1971	1985	1965	2560	1381	1972	1971.98	0.65	0	470	1982	1976	1973	1967	1964	1975	1966	4	588	100	1380	1	1	4320000	85	0.00	0.00	12	1.48	0.00	0.00	2745	20231113	-27.94	1963	20231115	0.76	2745	-27.94	20231113	1963	0.76	20231115	2745	-27.94	20231113	1963	0.76	20231115	0.00	N	464440	100	4 억		27950	N	N	0	N	00	N
80	20231117	101305	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1972	0	3	0.00	80576708	40872	28.29	1971	1985	1965	2560	1381	1972	1971.44	0.65	0	7192	1982	1976	1973	1967	1964	1975	1966	4	588	100	1380	1	1	4320000	85	0.00	0.00	12	0.95	0.00	0.00	2745	20231113	-28.16	1963	20231115	0.46	2745	-28.16	20231113	1963	0.46	20231115	2745	-28.16	20231113	1963	0.46	20231115	0.00	N	464440	100	4 억		27950	N	N	0	N	00	N
81	20231117	091304	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1972	0	3	0.00	43470784	22067	15.27	1971	1976	1965	2560	1381	1972	1969.95	0.65	0	4976	1982	1976	1973	1967	1964	1975	1966	4	588	100	1380	1	1	4320000	85	0.00	0.00	12	0.51	0.00	0.00	2745	20231113	-28.16	1963	20231115	0.46	2745	-28.16	20231113	1963	0.46	20231115	2745	-28.16	20231113	1963	0.46	20231115	0.00	N	464440	100	4 억		27950	N	N	0	N	00	N
82	20231116	161302	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1975	-4	5	-0.20	274410253	139109	30.67	1978	1979	1970	2570	1386	1979	1972.63	0.65	0	0	2004	1991	1977	1964	1950	1998	1971	4	591	100	1380	1	1	4320000	85	0.00	0.00	12	3.22	0.00	0.00	2745	20231113	-28.05	1963	20231115	0.61	2745	-28.05	20231113	1963	0.61	20231115	2745	-28.05	20231113	1963	0.61	20231115	0.00	N	464440	100	4 억		27950	N	N	0	N	00	N
83	20231116	151255	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1975	-4	5	-0.20	252674042	128101	28.24	1978	1979	1970	2570	1386	1979	1972.46	0.65	0	0	2004	1991	1977	1964	1950	1998	1971	4	591	100	1380	1	1	4320000	85	0.00	0.00	12	2.97	0.00	0.00	2745	20231113	-28.05	1963	20231115	0.61	2745	-28.05	20231113	1963	0.61	20231115	2745	-28.05	20231113	1963	0.61	20231115	0.00	N	464440	100	4 억		27950	N	N	0	N	00	N
84	20231116	141232	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1976	-3	5	-0.15	234502013	118893	26.21	1978	1979	1970	2570	1386	1979	1972.38	0.65	0	0	2004	1991	1977	1964	1950	1998	1971	4	591	100	1380	1	1	4320000	85	0.00	0.00	12	2.75	0.00	0.00	2745	20231113	-28.01	1963	20231115	0.66	2745	-28.01	20231113	1963	0.66	20231115	2745	-28.01	20231113	1963	0.66	20231115	0.00	N	464440	100	4 억		27950	N	N	0	N	00	N
85	20231116	131255	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1974	-5	5	-0.25	229886396	116554	25.69	1978	1979	1970	2570	1386	1979	1972.36	0.65	0	0	2004	1991	1977	1964	1950	1998	1971	4	591	100	1380	1	1	4320000	85	0.00	0.00	12	2.70	0.00	0.00	2745	20231113	-28.09	1963	20231115	0.56	2745	-28.09	20231113	1963	0.56	20231115	2745	-28.09	20231113	1963	0.56	20231115	0.00	N	464440	100	4 억		27950	N	N	0	N	00	N
86	20231116	121255	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1971	-8	5	-0.40	210956903	106958	23.58	1978	1979	1970	2570	1386	1979	1972.33	0.65	0	0	2004	1991	1977	1964	1950	1998	1971	4	591	100	1380	1	1	4320000	85	0.00	0.00	12	2.48	0.00	0.00	2745	20231113	-28.20	1963	20231115	0.41	2745	-28.20	20231113	1963	0.41	20231115	2745	-28.20	20231113	1963	0.41	20231115	0.00	N	464440	100	4 억		27950	N	N	0	N	00	N
87	20231116	111255	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1973	-6	5	-0.30	187747939	95190	20.98	1978	1979	1970	2570	1386	1979	1972.35	0.65	0	0	2004	1991	1977	1964	1950	1998	1971	4	591	100	1380	1	1	4320000	85	0.00	0.00	12	2.20	0.00	0.00	2745	20231113	-28.12	1963	20231115	0.51	2745	-28.12	20231113	1963	0.51	20231115	2745	-28.12	20231113	1963	0.51	20231115	0.00	N	464440	100	4 억		27950	N	N	0	N	00	N
88	20231116	101254	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1978	-1	5	-0.05	24439110	12365	2.73	1978	1979	1973	2570	1386	1979	1976.47	0.65	0	0	2004	1991	1977	1964	1950	1998	1971	4	591	100	1380	1	1	4320000	85	0.00	0.00	12	0.29	0.00	0.00	2745	20231113	-27.94	1963	20231115	0.76	2745	-27.94	20231113	1963	0.76	20231115	2745	-27.94	20231113	1963	0.76	20231115	0.00	N	464440	100	4 억		27950	N	N	0	N	00	N
89	20231116	091302	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1979	0	3	0.00	0	0	0.00	0	0	0	2570	1386	1979	0.00	0.65	0	0	2004	1991	1977	1964	1950	1998	1971	4	591	100	1380	1	1	4320000	85	0.00	0.00	12	0.00	0.00	0.00	2745	20231113	-27.91	1963	20231115	0.82	2745	-27.91	20231113	1963	0.82	20231115	2745	-27.91	20231113	1963	0.82	20231115	0.00	N	464440	100	4 억		27950	N	N	0	N	00	N
90	20231115	161124	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1979	5	2	0.25	892462993	452522	40.87	1968	1990	1963	2565	1382	1974	1972.19	0.65	0	0	2011	1992	1979	1960	1947	1986	1954	4	591	100	1380	1	1	4320000	85	0.00	0.00	12	10.48	0.00	0.00	2745	20231113	-27.91	1963	20231115	0.82	2745	-27.91	20231113	1963	0.82	20231115	2745	-27.91	20231113	1963	0.82	20231115	0.00	N	464440	100	4 억		27950	N	N	0	N	00	N
91	20231115	151320	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1975	1	2	0.05	880754349	446601	40.34	1968	1990	1963	2565	1382	1974	1972.13	0.65	0	0	2011	1992	1979	1960	1947	1986	1954	4	591	100	1380	1	1	4320000	85	0.00	0.00	12	10.34	0.00	0.00	2745	20231113	-28.05	1963	20231115	0.61	2745	-28.05	20231113	1963	0.61	20231115	2745	-28.05	20231113	1963	0.61	20231115	0.00	N	464440	100	4 억		27950	N	N	0	N	00	N
92	20231115	141315	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1968	-6	5	-0.30	795897029	403563	36.45	1968	1990	1963	2565	1382	1974	1972.17	0.65	0	1530	2011	1992	1979	1960	1947	1986	1954	4	591	100	1380	1	1	4320000	85	0.00	0.00	12	9.34	0.00	0.00	2745	20231113	-28.31	1963	20231115	0.25	2745	-28.31	20231113	1963	0.25	20231115	2745	-28.31	20231113	1963	0.25	20231115	0.00	N	464440	100	4 억		27950	N	N	0	N	00	N
93	20231115	131317	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1974	0	3	0.00	737165021	373743	33.76	1968	1990	1963	2565	1382	1974	1972.38	0.65	0	1530	2011	1992	1979	1960	1947	1986	1954	4	591	100	1380	1	1	4320000	85	0.00	0.00	12	8.65	0.00	0.00	2745	20231113	-28.09	1963	20231115	0.56	2745	-28.09	20231113	1963	0.56	20231115	2745	-28.09	20231113	1963	0.56	20231115	0.00	N	464440	100	4 억		27950	N	N	0	N	00	N
94	20231115	121317	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1973	-1	5	-0.05	708486198	359196	32.44	1968	1990	1963	2565	1382	1974	1972.42	0.65	0	1530	2011	1992	1979	1960	1947	1986	1954	4	591	100	1380	1	1	4320000	85	0.00	0.00	12	8.31	0.00	0.00	2745	20231113	-28.12	1963	20231115	0.51	2745	-28.12	20231113	1963	0.51	20231115	2745	-28.12	20231113	1963	0.51	20231115	0.00	N	464440	100	4 억		27950	N	N	0	N	00	N
95	20231115	111333	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1969	-5	5	-0.25	691565115	350607	31.67	1968	1990	1963	2565	1382	1974	1972.48	0.65	0	0	2011	1992	1979	1960	1947	1986	1954	4	591	100	1380	1	1	4320000	85	0.00	0.00	12	8.12	0.00	0.00	2745	20231113	-28.27	1963	20231115	0.31	2745	-28.27	20231113	1963	0.31	20231115	2745	-28.27	20231113	1963	0.31	20231115	0.00	N	464440	100	4 억		27950	N	N	0	N	00	N
96	20231115	101322	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1976	2	2	0.10	504259491	255604	23.09	1968	1990	1963	2565	1382	1974	1972.81	0.65	0	20434	2011	1992	1979	1960	1947	1986	1954	4	591	100	1380	1	1	4320000	85	0.00	0.00	12	5.92	0.00	0.00	2745	20231113	-28.01	1963	20231115	0.66	2745	-28.01	20231113	1963	0.66	20231115	2745	-28.01	20231113	1963	0.66	20231115	0.00	N	464440	100	4 억		27950	N	N	0	N	00	N
97	20231115	091312	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1966	-8	5	-0.41	250056602	127150	11.48	1968	1974	1963	2565	1382	1974	1966.62	0.65	0	9638	2011	1992	1979	1960	1947	1986	1954	4	591	100	1380	1	1	4320000	85	0.00	0.00	12	2.94	0.00	0.00	2745	20231113	-28.38	1963	20231115	0.15	2745	-28.38	20231113	1963	0.15	20231115	2745	-28.38	20231113	1963	0.15	20231115	0.00	N	464440	100	4 억		27950	N	N	0	N	00	N