KissMeData/455310/price/prices-20230901.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	20230927	161249	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1997	0	3	0.00	69169783	34671	46.27	1996	1998	1992	2595	1398	1997	1995.03	0.29	0	0	2006	2001	1994	1989	1982	2004	1992	5	598	100	1390	1	1	5060000	101	0.00	0.00	12	0.69	0.00	0.00	2955	20230907	-32.42	1968	20230925	1.47	2955	-32.42	20230907	1968	1.47	20230925	2955	-32.42	20230907	1968	1.47	20230925	0.00	N	455310	100	5 억		14576	N	N	0	N	00	N
3	20230927	151302	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1997	0	3	0.00	63698267	31932	42.61	1996	1998	1992	2595	1398	1997	1994.81	0.29	0	0	2006	2001	1994	1989	1982	2004	1992	5	598	100	1390	1	1	5060000	101	0.00	0.00	12	0.63	0.00	0.00	2955	20230907	-32.42	1968	20230925	1.47	2955	-32.42	20230907	1968	1.47	20230925	2955	-32.42	20230907	1968	1.47	20230925	0.00	N	455310	100	5 억		14576	N	N	0	N	00	N
4	20230927	141302	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1997	0	3	0.00	51815247	25984	34.67	1996	1997	1992	2595	1398	1997	1994.12	0.29	0	0	2006	2001	1994	1989	1982	2004	1992	5	598	100	1390	1	1	5060000	101	0.00	0.00	12	0.51	0.00	0.00	2955	20230907	-32.42	1968	20230925	1.47	2955	-32.42	20230907	1968	1.47	20230925	2955	-32.42	20230907	1968	1.47	20230925	0.00	N	455310	100	5 억		14576	N	N	0	N	00	N
5	20230927	131246	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1993	-4	5	-0.20	41381886	20749	27.69	1996	1997	1992	2595	1398	1997	1994.40	0.29	0	0	2006	2001	1994	1989	1982	2004	1992	5	598	100	1390	1	1	5060000	101	0.00	0.00	12	0.41	0.00	0.00	2955	20230907	-32.55	1968	20230925	1.27	2955	-32.55	20230907	1968	1.27	20230925	2955	-32.55	20230907	1968	1.27	20230925	0.00	N	455310	100	5 억		14576	N	N	0	N	00	N
6	20230927	121241	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1993	-4	5	-0.20	36221079	18160	24.23	1996	1997	1992	2595	1398	1997	1994.55	0.29	0	0	2006	2001	1994	1989	1982	2004	1992	5	598	100	1390	1	1	5060000	101	0.00	0.00	12	0.36	0.00	0.00	2955	20230907	-32.55	1968	20230925	1.27	2955	-32.55	20230907	1968	1.27	20230925	2955	-32.55	20230907	1968	1.27	20230925	0.00	N	455310	100	5 억		14576	N	N	0	N	00	N
7	20230927	111256	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1993	-4	5	-0.20	27527185	13798	18.41	1996	1997	1992	2595	1398	1997	1995.01	0.29	0	0	2006	2001	1994	1989	1982	2004	1992	5	598	100	1390	1	1	5060000	101	0.00	0.00	12	0.27	0.00	0.00	2955	20230907	-32.55	1968	20230925	1.27	2955	-32.55	20230907	1968	1.27	20230925	2955	-32.55	20230907	1968	1.27	20230925	0.00	N	455310	100	5 억		14576	N	N	0	N	00	N
8	20230927	101249	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1995	-2	5	-0.10	7182737	3601	4.81	1996	1997	1992	2595	1398	1997	1994.65	0.29	0	0	2006	2001	1994	1989	1982	2004	1992	5	598	100	1390	1	1	5060000	101	0.00	0.00	12	0.07	0.00	0.00	2955	20230907	-32.49	1968	20230925	1.37	2955	-32.49	20230907	1968	1.37	20230925	2955	-32.49	20230907	1968	1.37	20230925	0.00	N	455310	100	5 억		14576	N	N	0	N	00	N
9	20230927	091308	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1996	-1	5	-0.05	417190	209	0.28	1996	1997	1996	2595	1398	1997	1996.12	0.29	0	0	2006	2001	1994	1989	1982	2004	1992	5	598	100	1390	1	1	5060000	101	0.00	0.00	12	0.00	0.00	0.00	2955	20230907	-32.45	1968	20230925	1.42	2955	-32.45	20230907	1968	1.42	20230925	2955	-32.45	20230907	1968	1.42	20230925	0.00	N	455310	100	5 억		14576	N	N	0	N	00	N
10	20230926	161246	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1997	8	2	0.40	149568439	74924	64.25	1990	1999	1987	2585	1393	1989	1996.27	0.36	0	-3682	2007	1998	1983	1974	1959	2002	1978	5	596	100	1390	1	1	5060000	101	0.00	0.00	12	1.48	0.00	0.00	2955	20230907	-32.42	1968	20230925	1.47	2955	-32.42	20230907	1968	1.47	20230925	2955	-32.42	20230907	1968	1.47	20230925	0.00	N	455310	100	5 억		18458	N	N	0	N	00	N
11	20230926	151244	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1992	3	2	0.15	147469592	73873	63.35	1990	1999	1987	2585	1393	1989	1996.26	0.36	0	-3682	2007	1998	1983	1974	1959	2002	1978	5	596	100	1390	1	1	5060000	101	0.00	0.00	12	1.46	0.00	0.00	2955	20230907	-32.59	1968	20230925	1.22	2955	-32.59	20230907	1968	1.22	20230925	2955	-32.59	20230907	1968	1.22	20230925	0.00	N	455310	100	5 억		18458	N	N	0	N	00	N
12	20230926	141235	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1997	8	2	0.40	136894018	68576	58.81	1990	1999	1987	2585	1393	1989	1996.24	0.36	0	-3682	2007	1998	1983	1974	1959	2002	1978	5	596	100	1390	1	1	5060000	101	0.00	0.00	12	1.36	0.00	0.00	2955	20230907	-32.42	1968	20230925	1.47	2955	-32.42	20230907	1968	1.47	20230925	2955	-32.42	20230907	1968	1.47	20230925	0.00	N	455310	100	5 억		18458	N	N	0	N	00	N
13	20230926	131238	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1997	8	2	0.40	126099885	63170	54.17	1990	1999	1987	2585	1393	1989	1996.20	0.36	0	-3682	2007	1998	1983	1974	1959	2002	1978	5	596	100	1390	1	1	5060000	101	0.00	0.00	12	1.25	0.00	0.00	2955	20230907	-32.42	1968	20230925	1.47	2955	-32.42	20230907	1968	1.47	20230925	2955	-32.42	20230907	1968	1.47	20230925	0.00	N	455310	100	5 억		18458	N	N	0	N	00	N
14	20230926	121248	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1991	2	2	0.10	115046913	57634	49.42	1990	1999	1987	2585	1393	1989	1996.16	0.36	0	-3682	2007	1998	1983	1974	1959	2002	1978	5	596	100	1390	1	1	5060000	101	0.00	0.00	12	1.14	0.00	0.00	2955	20230907	-32.62	1968	20230925	1.17	2955	-32.62	20230907	1968	1.17	20230925	2955	-32.62	20230907	1968	1.17	20230925	0.00	N	455310	100	5 억		18458	N	N	0	N	00	N
15	20230926	111238	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1998	9	2	0.45	104292981	52249	44.80	1990	1999	1987	2585	1393	1989	1996.08	0.36	0	-3682	2007	1998	1983	1974	1959	2002	1978	5	596	100	1390	1	1	5060000	101	0.00	0.00	12	1.03	0.00	0.00	2955	20230907	-32.39	1968	20230925	1.52	2955	-32.39	20230907	1968	1.52	20230925	2955	-32.39	20230907	1968	1.52	20230925	0.00	N	455310	100	5 억		18458	N	N	0	N	00	N
16	20230926	101241	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1988	-1	5	-0.05	83112162	41642	35.71	1990	1999	1987	2585	1393	1989	1995.87	0.36	0	-2233	2007	1998	1983	1974	1959	2002	1978	5	596	100	1390	1	1	5060000	101	0.00	0.00	12	0.82	0.00	0.00	2955	20230907	-32.72	1968	20230925	1.02	2955	-32.72	20230907	1968	1.02	20230925	2955	-32.72	20230907	1968	1.02	20230925	0.00	N	455310	100	5 억		18458	N	N	0	N	00	N
17	20230926	091242	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1998	9	2	0.45	54921014	27506	23.59	1990	1998	1989	2585	1393	1989	1996.69	0.36	0	0	2007	1998	1983	1974	1959	2002	1978	5	596	100	1390	1	1	5060000	101	0.00	0.00	12	0.54	0.00	0.00	2955	20230907	-32.39	1968	20230925	1.52	2955	-32.39	20230907	1968	1.52	20230925	2955	-32.39	20230907	1968	1.52	20230925	0.00	N	455310	100	5 억		18458	N	N	0	N	00	N
18	20230925	161246	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1989	9	2	0.45	230778594	116536	202.64	1975	1992	1968	2570	1386	1980	1980.32	0.32	0	2488	1991	1985	1979	1973	1967	1982	1970	5	590	100	1380	1	1	5060000	101	0.00	0.00	12	2.30	0.00	0.00	2955	20230907	-32.69	1968	20230925	1.07	2955	-32.69	20230907	1968	1.07	20230925	2955	-32.69	20230907	1968	1.07	20230925	0.00	N	455310	100	5 억		15970	N	N	0	N	00	N
19	20230925	151247	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1989	9	2	0.45	220541211	111389	193.69	1975	1992	1968	2570	1386	1980	1979.92	0.32	0	2488	1991	1985	1979	1973	1967	1982	1970	5	590	100	1380	1	1	5060000	101	0.00	0.00	12	2.20	0.00	0.00	2955	20230907	-32.69	1968	20230925	1.07	2955	-32.69	20230907	1968	1.07	20230925	2955	-32.69	20230907	1968	1.07	20230925	0.00	N	455310	100	5 억		15970	N	N	0	N	00	N
20	20230925	141228	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1985	5	2	0.25	135093538	68413	118.96	1975	1985	1968	2570	1386	1980	1974.68	0.32	0	2488	1991	1985	1979	1973	1967	1982	1970	5	590	100	1380	1	1	5060000	100	0.00	0.00	12	1.35	0.00	0.00	2955	20230907	-32.83	1968	20230925	0.86	2955	-32.83	20230907	1968	0.86	20230925	2955	-32.83	20230907	1968	0.86	20230925	0.00	N	455310	100	5 억		15970	N	N	0	N	00	N
21	20230925	131234	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1984	4	2	0.20	126203042	63933	111.17	1975	1984	1968	2570	1386	1980	1973.99	0.32	0	2488	1991	1985	1979	1973	1967	1982	1970	5	590	100	1380	1	1	5060000	100	0.00	0.00	12	1.26	0.00	0.00	2955	20230907	-32.86	1968	20230925	0.81	2955	-32.86	20230907	1968	0.81	20230925	2955	-32.86	20230907	1968	0.81	20230925	0.00	N	455310	100	5 억		15970	N	N	0	N	00	N
22	20230925	121238	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1980	0	3	0.00	112445379	56997	99.11	1975	1981	1968	2570	1386	1980	1972.83	0.32	0	2488	1991	1985	1979	1973	1967	1982	1970	5	590	100	1380	1	1	5060000	100	0.00	0.00	12	1.13	0.00	0.00	2955	20230907	-32.99	1968	20230925	0.61	2955	-32.99	20230907	1968	0.61	20230925	2955	-32.99	20230907	1968	0.61	20230925	0.00	N	455310	100	5 억		15970	N	N	0	N	00	N
23	20230925	111233	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1969	-11	5	-0.56	106191401	53833	93.61	1975	1978	1968	2570	1386	1980	1972.61	0.32	0	668	1991	1985	1979	1973	1967	1982	1970	5	590	100	1380	1	1	5060000	100	0.00	0.00	12	1.06	0.00	0.00	2955	20230907	-33.37	1968	20230925	0.05	2955	-33.37	20230907	1968	0.05	20230925	2955	-33.37	20230907	1968	0.05	20230925	0.00	N	455310	100	5 억		15970	N	N	0	N	00	N
24	20230925	101237	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1969	-11	5	-0.56	87941920	44564	77.49	1975	1978	1968	2570	1386	1980	1973.38	0.32	0	668	1991	1985	1979	1973	1967	1982	1970	5	590	100	1380	1	1	5060000	100	0.00	0.00	12	0.88	0.00	0.00	2955	20230907	-33.37	1968	20230925	0.05	2955	-33.37	20230907	1968	0.05	20230925	2955	-33.37	20230907	1968	0.05	20230925	0.00	N	455310	100	5 억		15970	N	N	0	N	00	N
25	20230925	091231	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1974	-6	5	-0.30	27381703	13865	24.11	1975	1976	1974	2570	1386	1980	1974.88	0.32	0	668	1991	1985	1979	1973	1967	1982	1970	5	590	100	1380	1	1	5060000	100	0.00	0.00	12	0.27	0.00	0.00	2955	20230907	-33.20	1973	20230922	0.05	2955	-33.20	20230907	1973	0.05	20230922	2955	-33.20	20230907	1973	0.05	20230922	0.00	N	455310	100	5 억		15970	N	N	0	N	00	N
26	20230922	161313	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1980	-1	5	-0.05	109539548	55411	108.45	1985	1985	1973	2575	1387	1981	1976.86	0.19	0	6537	1990	1985	1983	1978	1976	1984	1977	5	594	100	1380	1	1	5060000	100	0.00	0.00	12	1.10	0.00	0.00	2955	20230907	-32.99	1973	20230922	0.35	2955	-32.99	20230907	1973	0.35	20230922	2955	-32.99	20230907	1973	0.35	20230922	0.00	N	455310	100	5 억		9433	N	N	0	N	00	N
27	20230922	151313	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1976	-5	5	-0.25	107939708	54603	106.87	1985	1985	1973	2575	1387	1981	1976.81	0.19	0	6537	1990	1985	1983	1978	1976	1984	1977	5	594	100	1380	1	1	5060000	100	0.00	0.00	12	1.08	0.00	0.00	2955	20230907	-33.13	1973	20230922	0.15	2955	-33.13	20230907	1973	0.15	20230922	2955	-33.13	20230907	1973	0.15	20230922	0.00	N	455310	100	5 억		9433	N	N	0	N	00	N
28	20230922	141310	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1981	0	3	0.00	89605159	45327	88.72	1985	1985	1973	2575	1387	1981	1976.86	0.19	0	6529	1990	1985	1983	1978	1976	1984	1977	5	594	100	1380	1	1	5060000	100	0.00	0.00	12	0.90	0.00	0.00	2955	20230907	-32.96	1973	20230922	0.41	2955	-32.96	20230907	1973	0.41	20230922	2955	-32.96	20230907	1973	0.41	20230922	0.00	N	455310	100	5 억		9433	N	N	0	N	00	N
29	20230922	131147	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1975	-6	5	-0.30	84796653	42895	83.96	1985	1985	1973	2575	1387	1981	1976.84	0.19	0	6531	1990	1985	1983	1978	1976	1984	1977	5	594	100	1380	1	1	5060000	100	0.00	0.00	12	0.85	0.00	0.00	2955	20230907	-33.16	1973	20230922	0.10	2955	-33.16	20230907	1973	0.10	20230922	2955	-33.16	20230907	1973	0.10	20230922	0.00	N	455310	100	5 억		9433	N	N	0	N	00	N
30	20230922	121147	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1980	-1	5	-0.05	71812019	36333	71.11	1985	1985	1973	2575	1387	1981	1976.50	0.19	0	6531	1990	1985	1983	1978	1976	1984	1977	5	594	100	1380	1	1	5060000	100	0.00	0.00	12	0.72	0.00	0.00	2955	20230907	-32.99	1973	20230922	0.35	2955	-32.99	20230907	1973	0.35	20230922	2955	-32.99	20230907	1973	0.35	20230922	0.00	N	455310	100	5 억		9433	N	N	0	N	00	N
31	20230922	111142	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1981	0	3	0.00	69711528	35272	69.04	1985	1985	1973	2575	1387	1981	1976.40	0.19	0	6531	1990	1985	1983	1978	1976	1984	1977	5	594	100	1380	1	1	5060000	100	0.00	0.00	12	0.70	0.00	0.00	2955	20230907	-32.96	1973	20230922	0.41	2955	-32.96	20230907	1973	0.41	20230922	2955	-32.96	20230907	1973	0.41	20230922	0.00	N	455310	100	5 억		9433	N	N	0	N	00	N
32	20230922	101139	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1980	-1	5	-0.05	56427188	28554	55.89	1985	1985	1973	2575	1387	1981	1976.16	0.19	0	6529	1990	1985	1983	1978	1976	1984	1977	5	594	100	1380	1	1	5060000	100	0.00	0.00	12	0.56	0.00	0.00	2955	20230907	-32.99	1973	20230922	0.35	2955	-32.99	20230907	1973	0.35	20230922	2955	-32.99	20230907	1973	0.35	20230922	0.00	N	455310	100	5 억		9433	N	N	0	N	00	N
33	20230922	091140	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1973	-8	5	-0.40	31906825	16140	31.59	1985	1985	1973	2575	1387	1981	1976.88	0.19	0	4778	1990	1985	1983	1978	1976	1984	1977	5	594	100	1380	1	1	5060000	100	0.00	0.00	12	0.32	0.00	0.00	2955	20230907	-33.23	1973	20230922	0.00	2955	-33.23	20230907	1973	0.00	20230922	2955	-33.23	20230907	1973	0.00	20230922	0.00	N	455310	100	5 억		9433	N	N	0	N	00	N
34	20230921	161135	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1981	-3	5	-0.15	101124071	50975	61.78	1988	1988	1981	2575	1389	1984	1983.80	0.19	0	255	1996	1989	1986	1979	1976	1988	1978	5	591	100	1380	1	1	5060000	100	0.00	0.00	12	1.01	0.00	0.00	2955	20230907	-32.96	1981	20230921	0.00	2955	-32.96	20230907	1981	0.00	20230921	2955	-32.96	20230907	1981	0.00	20230921	0.00	N	455310	100	5 억		9478	N	N	0	N	00	N
35	20230921	151128	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1985	1	2	0.05	98568496	49685	60.21	1988	1988	1981	2575	1389	1984	1983.87	0.19	0	255	1996	1989	1986	1979	1976	1988	1978	5	591	100	1380	1	1	5060000	100	0.00	0.00	12	0.98	0.00	0.00	2955	20230907	-32.83	1981	20230921	0.20	2955	-32.83	20230907	1981	0.20	20230921	2955	-32.83	20230907	1981	0.20	20230921	0.00	N	455310	100	5 억		9478	N	N	0	N	00	N
36	20230921	141130	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1984	0	3	0.00	88293815	44503	53.93	1988	1988	1981	2575	1389	1984	1984.00	0.19	0	255	1996	1989	1986	1979	1976	1988	1978	5	591	100	1380	1	1	5060000	100	0.00	0.00	12	0.88	0.00	0.00	2955	20230907	-32.86	1981	20230921	0.15	2955	-32.86	20230907	1981	0.15	20230921	2955	-32.86	20230907	1981	0.15	20230921	0.00	N	455310	100	5 억		9478	N	N	0	N	00	N
37	20230921	131132	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1982	-2	5	-0.10	80251389	40449	49.02	1988	1988	1981	2575	1389	1984	1984.01	0.19	0	255	1996	1989	1986	1979	1976	1988	1978	5	591	100	1380	1	1	5060000	100	0.00	0.00	12	0.80	0.00	0.00	2955	20230907	-32.93	1981	20230921	0.05	2955	-32.93	20230907	1981	0.05	20230921	2955	-32.93	20230907	1981	0.05	20230921	0.00	N	455310	100	5 억		9478	N	N	0	N	00	N
38	20230921	121123	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1984	0	3	0.00	47218878	23785	28.83	1988	1988	1982	2575	1389	1984	1985.24	0.19	0	155	1996	1989	1986	1979	1976	1988	1978	5	591	100	1380	1	1	5060000	100	0.00	0.00	12	0.47	0.00	0.00	2955	20230907	-32.86	1982	20230921	0.10	2955	-32.86	20230907	1982	0.10	20230921	2955	-32.86	20230907	1982	0.10	20230921	0.00	N	455310	100	5 억		9478	N	N	0	N	00	N
39	20230921	111146	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1986	2	2	0.10	40787578	20546	24.90	1988	1988	1982	2575	1389	1984	1985.18	0.19	0	155	1996	1989	1986	1979	1976	1988	1978	5	591	100	1380	1	1	5060000	100	0.00	0.00	12	0.41	0.00	0.00	2955	20230907	-32.79	1982	20230921	0.20	2955	-32.79	20230907	1982	0.20	20230921	2955	-32.79	20230907	1982	0.20	20230921	0.00	N	455310	100	5 억		9478	N	N	0	N	00	N
40	20230921	101123	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1984	0	3	0.00	35697905	17982	21.79	1988	1988	1982	2575	1389	1984	1985.20	0.19	0	155	1996	1989	1986	1979	1976	1988	1978	5	591	100	1380	1	1	5060000	100	0.00	0.00	12	0.36	0.00	0.00	2955	20230907	-32.86	1982	20230921	0.10	2955	-32.86	20230907	1982	0.10	20230921	2955	-32.86	20230907	1982	0.10	20230921	0.00	N	455310	100	5 억		9478	N	N	0	N	00	N
41	20230921	091124	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1987	3	2	0.15	10392670	5228	6.34	1988	1988	1985	2575	1389	1984	1987.89	0.19	0	-45	1996	1989	1986	1979	1976	1988	1978	5	591	100	1380	1	1	5060000	101	0.00	0.00	12	0.10	0.00	0.00	2955	20230907	-32.76	1983	20230920	0.20	2955	-32.76	20230907	1983	0.20	20230920	2955	-32.76	20230907	1983	0.20	20230920	0.00	N	455310	100	5 억		9478	N	N	0	N	00	N
42	20230920	161136	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1984	-6	5	-0.30	162793569	81950	63.67	1990	1993	1983	2585	1393	1990	1986.50	0.40	0	-8679	1999	1994	1992	1987	1985	1993	1986	5	595	100	1390	1	1	5060000	100	0.00	0.00	12	1.62	0.00	0.00	2955	20230907	-32.86	1983	20230920	0.05	2955	-32.86	20230907	1983	0.05	20230920	2955	-32.86	20230907	1983	0.05	20230920	0.00	N	455310	100	5 억		20002	N	N	0	N	00	N
43	20230920	151105	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1987	-3	5	-0.15	160654034	80872	62.83	1990	1993	1983	2585	1393	1990	1986.52	0.40	0	-8679	1999	1994	1992	1987	1985	1993	1986	5	595	100	1390	1	1	5060000	101	0.00	0.00	12	1.60	0.00	0.00	2955	20230907	-32.76	1983	20230920	0.20	2955	-32.76	20230907	1983	0.20	20230920	2955	-32.76	20230907	1983	0.20	20230920	0.00	N	455310	100	5 억		20002	N	N	0	N	00	N
44	20230920	141123	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1985	-5	5	-0.25	144650925	72808	56.57	1990	1993	1983	2585	1393	1990	1986.74	0.40	0	-8622	1999	1994	1992	1987	1985	1993	1986	5	595	100	1390	1	1	5060000	100	0.00	0.00	12	1.44	0.00	0.00	2955	20230907	-32.83	1983	20230920	0.10	2955	-32.83	20230907	1983	0.10	20230920	2955	-32.83	20230907	1983	0.10	20230920	0.00	N	455310	100	5 억		20002	N	N	0	N	00	N
45	20230920	131115	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1984	-6	5	-0.30	137764322	69337	53.87	1990	1993	1983	2585	1393	1990	1986.88	0.40	0	-8556	1999	1994	1992	1987	1985	1993	1986	5	595	100	1390	1	1	5060000	100	0.00	0.00	12	1.37	0.00	0.00	2955	20230907	-32.86	1983	20230920	0.05	2955	-32.86	20230907	1983	0.05	20230920	2955	-32.86	20230907	1983	0.05	20230920	0.00	N	455310	100	5 억		20002	N	N	0	N	00	N
46	20230920	121115	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1984	-6	5	-0.30	106760252	53715	41.73	1990	1993	1984	2585	1393	1990	1987.53	0.40	0	-8548	1999	1994	1992	1987	1985	1993	1986	5	595	100	1390	1	1	5060000	100	0.00	0.00	12	1.06	0.00	0.00	2955	20230907	-32.86	1984	20230920	0.00	2955	-32.86	20230907	1984	0.00	20230920	2955	-32.86	20230907	1984	0.00	20230920	0.00	N	455310	100	5 억		20002	N	N	0	N	00	N
47	20230920	111125	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1988	-2	5	-0.10	88964556	44748	34.77	1990	1993	1985	2585	1393	1990	1988.12	0.40	0	-8548	1999	1994	1992	1987	1985	1993	1986	5	595	100	1390	1	1	5060000	101	0.00	0.00	12	0.88	0.00	0.00	2955	20230907	-32.72	1985	20230920	0.15	2955	-32.72	20230907	1985	0.15	20230920	2955	-32.72	20230907	1985	0.15	20230920	0.00	N	455310	100	5 억		20002	N	N	0	N	00	N
48	20230920	101059	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1989	-1	5	-0.05	48094567	24181	18.79	1990	1993	1988	2585	1393	1990	1988.94	0.40	0	-8548	1999	1994	1992	1987	1985	1993	1986	5	595	100	1390	1	1	5060000	101	0.00	0.00	12	0.48	0.00	0.00	2955	20230907	-32.69	1988	20230920	0.05	2955	-32.69	20230907	1988	0.05	20230920	2955	-32.69	20230907	1988	0.05	20230920	0.00	N	455310	100	5 억		20002	N	N	0	N	00	N
49	20230920	091113	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1993	3	2	0.15	9808024	4930	3.83	1990	1993	1988	2585	1393	1990	1989.46	0.40	0	-2580	1999	1994	1992	1987	1985	1993	1986	5	595	100	1390	1	1	5060000	101	0.00	0.00	12	0.10	0.00	0.00	2955	20230907	-32.55	1988	20230920	0.25	2955	-32.55	20230907	1988	0.25	20230920	2955	-32.55	20230907	1988	0.25	20230920	0.00	N	455310	100	5 억		20002	N	N	0	N	00	N
50	20230919	161111	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1990	-3	5	-0.15	256293295	128640	83.51	1993	1997	1990	2590	1396	1993	1992.33	0.20	0	9984	2000	1996	1993	1989	1986	1995	1988	5	597	100	1390	1	1	5060000	101	0.00	0.00	12	2.54	0.00	0.00	2955	20230907	-32.66	1990	20230919	0.00	2955	-32.66	20230907	1990	0.00	20230919	2955	-32.66	20230907	1990	0.00	20230919	0.00	N	455310	100	5 억		10018	N	N	0	N	00	N
51	20230919	151111	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1991	-2	5	-0.10	249907365	125431	81.43	1993	1997	1990	2590	1396	1993	1992.39	0.20	0	9984	2000	1996	1993	1989	1986	1995	1988	5	597	100	1390	1	1	5060000	101	0.00	0.00	12	2.48	0.00	0.00	2955	20230907	-32.62	1990	20230919	0.05	2955	-32.62	20230907	1990	0.05	20230919	2955	-32.62	20230907	1990	0.05	20230919	0.00	N	455310	100	5 억		10018	N	N	0	N	00	N
52	20230919	141115	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1992	-1	5	-0.05	245998464	123467	80.15	1993	1997	1990	2590	1396	1993	1992.42	0.20	0	9984	2000	1996	1993	1989	1986	1995	1988	5	597	100	1390	1	1	5060000	101	0.00	0.00	12	2.44	0.00	0.00	2955	20230907	-32.59	1990	20230919	0.10	2955	-32.59	20230907	1990	0.10	20230919	2955	-32.59	20230907	1990	0.10	20230919	0.00	N	455310	100	5 억		10018	N	N	0	N	00	N
53	20230919	131053	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1991	-2	5	-0.10	154486635	77488	50.30	1993	1997	1990	2590	1396	1993	1993.68	0.20	0	9984	2000	1996	1993	1989	1986	1995	1988	5	597	100	1390	1	1	5060000	101	0.00	0.00	12	1.53	0.00	0.00	2955	20230907	-32.62	1990	20230919	0.05	2955	-32.62	20230907	1990	0.05	20230919	2955	-32.62	20230907	1990	0.05	20230919	0.00	N	455310	100	5 억		10018	N	N	0	N	00	N
54	20230919	121109	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1991	-2	5	-0.10	149652201	75060	48.73	1993	1997	1990	2590	1396	1993	1993.77	0.20	0	9984	2000	1996	1993	1989	1986	1995	1988	5	597	100	1390	1	1	5060000	101	0.00	0.00	12	1.48	0.00	0.00	2955	20230907	-32.62	1990	20230919	0.05	2955	-32.62	20230907	1990	0.05	20230919	2955	-32.62	20230907	1990	0.05	20230919	0.00	N	455310	100	5 억		10018	N	N	0	N	00	N
55	20230919	111116	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1992	-1	5	-0.05	141671111	71052	46.13	1993	1997	1990	2590	1396	1993	1993.91	0.20	0	9984	2000	1996	1993	1989	1986	1995	1988	5	597	100	1390	1	1	5060000	101	0.00	0.00	12	1.40	0.00	0.00	2955	20230907	-32.59	1990	20230919	0.10	2955	-32.59	20230907	1990	0.10	20230919	2955	-32.59	20230907	1990	0.10	20230919	0.00	N	455310	100	5 억		10018	N	N	0	N	00	N
56	20230919	101109	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1993	0	3	0.00	114761345	57536	37.35	1993	1997	1991	2590	1396	1993	1994.60	0.20	0	9984	2000	1996	1993	1989	1986	1995	1988	5	597	100	1390	1	1	5060000	101	0.00	0.00	12	1.14	0.00	0.00	2955	20230907	-32.55	1990	20230908	0.15	2955	-32.55	20230907	1990	0.15	20230908	2955	-32.55	20230907	1990	0.15	20230908	0.00	N	455310	100	5 억		10018	N	N	0	N	00	N
57	20230919	091105	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1995	2	2	0.10	70387383	35261	22.89	1993	1997	1993	2590	1396	1993	1996.18	0.20	0	22486	2000	1996	1993	1989	1986	1995	1988	5	597	100	1390	1	1	5060000	101	0.00	0.00	12	0.70	0.00	0.00	2955	20230907	-32.49	1990	20230908	0.25	2955	-32.49	20230907	1990	0.25	20230908	2955	-32.49	20230907	1990	0.25	20230908	0.00	N	455310	100	5 억		10018	N	N	0	N	00	N
58	20230918	161113	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1993	-1	5	-0.05	303170892	152186	91.06	1994	1997	1990	2590	1396	1994	1992.11	0.39	0	-7744	2000	1996	1994	1990	1988	1996	1990	5	596	100	1390	1	1	5060000	101	0.00	0.00	12	3.01	0.00	0.00	2955	20230907	-32.55	1990	20230918	0.15	2955	-32.55	20230907	1990	0.15	20230918	2955	-32.55	20230907	1990	0.15	20230918	0.00	N	455310	100	5 억		19762	N	N	0	N	00	N
59	20230918	151107	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1994	0	3	0.00	298635924	149911	89.70	1994	1997	1990	2590	1396	1994	1992.09	0.39	0	-7744	2000	1996	1994	1990	1988	1996	1990	5	596	100	1390	1	1	5060000	101	0.00	0.00	12	2.96	0.00	0.00	2955	20230907	-32.52	1990	20230918	0.20	2955	-32.52	20230907	1990	0.20	20230918	2955	-32.52	20230907	1990	0.20	20230918	0.00	N	455310	100	5 억		19762	N	N	0	N	00	N
60	20230918	141132	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1993	-1	5	-0.05	286443229	143792	86.04	1994	1997	1990	2590	1396	1994	1992.07	0.39	0	-7744	2000	1996	1994	1990	1988	1996	1990	5	596	100	1390	1	1	5060000	101	0.00	0.00	12	2.84	0.00	0.00	2955	20230907	-32.55	1990	20230918	0.15	2955	-32.55	20230907	1990	0.15	20230918	2955	-32.55	20230907	1990	0.15	20230918	0.00	N	455310	100	5 억		19762	N	N	0	N	00	N
61	20230918	131106	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1993	-1	5	-0.05	275068569	138082	82.62	1994	1997	1990	2590	1396	1994	1992.07	0.39	0	-7744	2000	1996	1994	1990	1988	1996	1990	5	596	100	1390	1	1	5060000	101	0.00	0.00	12	2.73	0.00	0.00	2955	20230907	-32.55	1990	20230918	0.15	2955	-32.55	20230907	1990	0.15	20230918	2955	-32.55	20230907	1990	0.15	20230918	0.00	N	455310	100	5 억		19762	N	N	0	N	00	N
62	20230918	121116	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1993	-1	5	-0.05	250850332	125922	75.34	1994	1997	1990	2590	1396	1994	1992.11	0.39	0	-7744	2000	1996	1994	1990	1988	1996	1990	5	596	100	1390	1	1	5060000	101	0.00	0.00	12	2.49	0.00	0.00	2955	20230907	-32.55	1990	20230918	0.15	2955	-32.55	20230907	1990	0.15	20230918	2955	-32.55	20230907	1990	0.15	20230918	0.00	N	455310	100	5 억		19762	N	N	0	N	00	N
63	20230918	111053	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1992	-2	5	-0.10	243376850	122170	73.10	1994	1997	1990	2590	1396	1994	1992.12	0.39	0	-7744	2000	1996	1994	1990	1988	1996	1990	5	596	100	1390	1	1	5060000	101	0.00	0.00	12	2.41	0.00	0.00	2955	20230907	-32.59	1990	20230918	0.10	2955	-32.59	20230907	1990	0.10	20230918	2955	-32.59	20230907	1990	0.10	20230918	0.00	N	455310	100	5 억		19762	N	N	0	N	00	N
64	20230918	101048	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1994	0	3	0.00	226729244	113815	68.10	1994	1997	1990	2590	1396	1994	1992.09	0.39	0	-7744	2000	1996	1994	1990	1988	1996	1990	5	596	100	1390	1	1	5060000	101	0.00	0.00	12	2.25	0.00	0.00	2955	20230907	-32.52	1990	20230918	0.20	2955	-32.52	20230907	1990	0.20	20230918	2955	-32.52	20230907	1990	0.20	20230918	0.00	N	455310	100	5 억		19762	N	N	0	N	00	N
65	20230918	091055	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	1991	-3	5	-0.15	171763072	86264	51.61	1994	1994	1990	2590	1396	1994	1991.13	0.39	0	-10433	2000	1996	1994	1990	1988	1996	1990	5	596	100	1390	1	1	5060000	101	0.00	0.00	12	1.70	0.00	0.00	2955	20230907	-32.62	1990	20230918	0.05	2955	-32.62	20230907	1990	0.05	20230918	2955	-32.62	20230907	1990	0.05	20230918	0.00	N	455310	100	5 억		19762	N	N	0	N	00	N
66	20230915	161101	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1994	-1	5	-0.05	330738508	165767	93.50	1997	1998	1992	2590	1397	1995	1995.20	0.18	0	10833	2001	1998	1996	1993	1991	1997	1992	5	595	100	1390	1	1	5060000	101	0.00	0.00	12	3.28	0.00	0.00	2955	20230907	-32.52	1990	20230908	0.20	2955	-32.52	20230907	1990	0.20	20230908	2955	-32.52	20230907	1990	0.20	20230908	0.00	N	455310	100	5 억		9329	N	N	0	N	00	N
67	20230915	151058	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1996	1	2	0.05	320719880	160743	90.67	1997	1998	1992	2590	1397	1995	1995.23	0.18	0	10833	2001	1998	1996	1993	1991	1997	1992	5	595	100	1390	1	1	5060000	101	0.00	0.00	12	3.18	0.00	0.00	2955	20230907	-32.45	1990	20230908	0.30	2955	-32.45	20230907	1990	0.30	20230908	2955	-32.45	20230907	1990	0.30	20230908	0.00	N	455310	100	5 억		9329	N	N	0	N	00	N
68	20230915	141105	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1996	1	2	0.05	285761783	143234	80.79	1997	1998	1992	2590	1397	1995	1995.07	0.18	0	10833	2001	1998	1996	1993	1991	1997	1992	5	595	100	1390	1	1	5060000	101	0.00	0.00	12	2.83	0.00	0.00	2955	20230907	-32.45	1990	20230908	0.30	2955	-32.45	20230907	1990	0.30	20230908	2955	-32.45	20230907	1990	0.30	20230908	0.00	N	455310	100	5 억		9329	N	N	0	N	00	N
69	20230915	131052	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1996	1	2	0.05	269122394	134901	76.09	1997	1998	1992	2590	1397	1995	1994.96	0.18	0	10833	2001	1998	1996	1993	1991	1997	1992	5	595	100	1390	1	1	5060000	101	0.00	0.00	12	2.67	0.00	0.00	2955	20230907	-32.45	1990	20230908	0.30	2955	-32.45	20230907	1990	0.30	20230908	2955	-32.45	20230907	1990	0.30	20230908	0.00	N	455310	100	5 억		9329	N	N	0	N	00	N
70	20230915	121059	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1997	2	2	0.10	252288493	126470	71.34	1997	1998	1992	2590	1397	1995	1994.85	0.18	0	10833	2001	1998	1996	1993	1991	1997	1992	5	595	100	1390	1	1	5060000	101	0.00	0.00	12	2.50	0.00	0.00	2955	20230907	-32.42	1990	20230908	0.35	2955	-32.42	20230907	1990	0.35	20230908	2955	-32.42	20230907	1990	0.35	20230908	0.00	N	455310	100	5 억		9329	N	N	0	N	00	N
71	20230915	111111	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1995	0	3	0.00	237164074	118891	67.06	1997	1998	1992	2590	1397	1995	1994.80	0.18	0	10833	2001	1998	1996	1993	1991	1997	1992	5	595	100	1390	1	1	5060000	101	0.00	0.00	12	2.35	0.00	0.00	2955	20230907	-32.49	1990	20230908	0.25	2955	-32.49	20230907	1990	0.25	20230908	2955	-32.49	20230907	1990	0.25	20230908	0.00	N	455310	100	5 억		9329	N	N	0	N	00	N
72	20230915	101108	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1993	-2	5	-0.10	223302387	111939	63.14	1997	1998	1993	2590	1397	1995	1994.86	0.18	0	10733	2001	1998	1996	1993	1991	1997	1992	5	595	100	1390	1	1	5060000	101	0.00	0.00	12	2.21	0.00	0.00	2955	20230907	-32.55	1990	20230908	0.15	2955	-32.55	20230907	1990	0.15	20230908	2955	-32.55	20230907	1990	0.15	20230908	0.00	N	455310	100	5 억		9329	N	N	0	N	00	N
73	20230915	091054	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1993	-2	5	-0.10	34779710	17431	9.83	1997	1997	1993	2590	1397	1995	1995.28	0.18	0	300	2001	1998	1996	1993	1991	1997	1992	5	595	100	1390	1	1	5060000	101	0.00	0.00	12	0.34	0.00	0.00	2955	20230907	-32.55	1990	20230908	0.15	2955	-32.55	20230907	1990	0.15	20230908	2955	-32.55	20230907	1990	0.15	20230908	0.00	N	455310	100	5 억		9329	N	N	0	N	00	N
74	20230914	161105	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1995	1	2	0.05	353897475	177259	76.96	1997	1999	1994	2590	1396	1994	1996.50	0.18	0	7605	2002	1997	1995	1990	1988	1997	1990	5	596	100	1390	1	1	5060000	101	0.00	0.00	12	3.50	0.00	0.00	2955	20230907	-32.49	1990	20230908	0.25	2955	-32.49	20230907	1990	0.25	20230908	2955	-32.49	20230907	1990	0.25	20230908	0.00	N	455310	100	5 억		9329	N	N	0	N	00	N
75	20230914	151028	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1994	0	3	0.00	345197371	172898	75.07	1997	1999	1994	2590	1396	1994	1996.54	0.18	0	7605	2002	1997	1995	1990	1988	1997	1990	5	596	100	1390	1	1	5060000	101	0.00	0.00	12	3.42	0.00	0.00	2955	20230907	-32.52	1990	20230908	0.20	2955	-32.52	20230907	1990	0.20	20230908	2955	-32.52	20230907	1990	0.20	20230908	0.00	N	455310	100	5 억		9329	N	N	0	N	00	N
76	20230914	141100	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1996	2	2	0.10	339315048	169949	73.79	1997	1999	1994	2590	1396	1994	1996.57	0.18	0	7605	2002	1997	1995	1990	1988	1997	1990	5	596	100	1390	1	1	5060000	101	0.00	0.00	12	3.36	0.00	0.00	2955	20230907	-32.45	1990	20230908	0.30	2955	-32.45	20230907	1990	0.30	20230908	2955	-32.45	20230907	1990	0.30	20230908	0.00	N	455310	100	5 억		9329	N	N	0	N	00	N
77	20230914	131035	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1995	1	2	0.05	335041655	167807	72.86	1997	1999	1994	2590	1396	1994	1996.59	0.18	0	7605	2002	1997	1995	1990	1988	1997	1990	5	596	100	1390	1	1	5060000	101	0.00	0.00	12	3.32	0.00	0.00	2955	20230907	-32.49	1990	20230908	0.25	2955	-32.49	20230907	1990	0.25	20230908	2955	-32.49	20230907	1990	0.25	20230908	0.00	N	455310	100	5 억		9329	N	N	0	N	00	N
78	20230914	121044	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1998	4	2	0.20	250252879	125315	54.41	1997	1999	1994	2590	1396	1994	1996.99	0.18	0	7505	2002	1997	1995	1990	1988	1997	1990	5	596	100	1390	1	1	5060000	101	0.00	0.00	12	2.48	0.00	0.00	2955	20230907	-32.39	1990	20230908	0.40	2955	-32.39	20230907	1990	0.40	20230908	2955	-32.39	20230907	1990	0.40	20230908	0.00	N	455310	100	5 억		9329	N	N	0	N	00	N
79	20230914	111036	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1997	3	2	0.15	223571851	111955	48.61	1997	1999	1994	2590	1396	1994	1996.98	0.18	0	7505	2002	1997	1995	1990	1988	1997	1990	5	596	100	1390	1	1	5060000	101	0.00	0.00	12	2.21	0.00	0.00	2955	20230907	-32.42	1990	20230908	0.35	2955	-32.42	20230907	1990	0.35	20230908	2955	-32.42	20230907	1990	0.35	20230908	0.00	N	455310	100	5 억		9329	N	N	0	N	00	N
80	20230914	101031	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1997	3	2	0.15	56284666	28206	12.25	1997	1998	1994	2590	1396	1994	1995.49	0.18	0	100	2002	1997	1995	1990	1988	1997	1990	5	596	100	1390	1	1	5060000	101	0.00	0.00	12	0.56	0.00	0.00	2955	20230907	-32.42	1990	20230908	0.35	2955	-32.42	20230907	1990	0.35	20230908	2955	-32.42	20230907	1990	0.35	20230908	0.00	N	455310	100	5 억		9329	N	N	0	N	00	N
81	20230914	091049	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1997	3	2	0.15	16630051	8335	3.62	1997	1998	1994	2590	1396	1994	1995.21	0.18	0	100	2002	1997	1995	1990	1988	1997	1990	5	596	100	1390	1	1	5060000	101	0.00	0.00	12	0.16	0.00	0.00	2955	20230907	-32.42	1990	20230908	0.35	2955	-32.42	20230907	1990	0.35	20230908	2955	-32.42	20230907	1990	0.35	20230908	0.00	N	455310	100	5 억		9329	N	N	0	N	00	N
82	20230913	161054	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1994	-1	5	-0.05	455363151	228177	91.91	1995	2000	1993	2590	1397	1995	1995.66	0.22	0	-1360	2000	1997	1995	1992	1990	1997	1992	5	595	100	1390	1	1	5060000	101	0.00	0.00	12	4.51	0.00	0.00	2955	20230907	-32.52	1990	20230908	0.20	2955	-32.52	20230907	1990	0.20	20230908	2955	-32.52	20230907	1990	0.20	20230908	0.00	N	455310	100	5 억		10989	N	N	0	N	00	N
83	20230913	151046	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1997	2	2	0.10	440160571	220555	88.84	1995	2000	1993	2590	1397	1995	1995.70	0.22	0	-1360	2000	1997	1995	1992	1990	1997	1992	5	595	100	1390	1	1	5060000	101	0.00	0.00	12	4.36	0.00	0.00	2955	20230907	-32.42	1990	20230908	0.35	2955	-32.42	20230907	1990	0.35	20230908	2955	-32.42	20230907	1990	0.35	20230908	0.00	N	455310	100	5 억		10989	N	N	0	N	00	N
84	20230913	141055	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1995	0	3	0.00	390404865	195619	78.80	1995	2000	1993	2590	1397	1995	1995.74	0.22	0	-1360	2000	1997	1995	1992	1990	1997	1992	5	595	100	1390	1	1	5060000	101	0.00	0.00	12	3.87	0.00	0.00	2955	20230907	-32.49	1990	20230908	0.25	2955	-32.49	20230907	1990	0.25	20230908	2955	-32.49	20230907	1990	0.25	20230908	0.00	N	455310	100	5 억		10989	N	N	0	N	00	N
85	20230913	131022	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1994	-1	5	-0.05	373887068	187339	75.46	1995	2000	1993	2590	1397	1995	1995.78	0.22	0	-1360	2000	1997	1995	1992	1990	1997	1992	5	595	100	1390	1	1	5060000	101	0.00	0.00	12	3.70	0.00	0.00	2955	20230907	-32.52	1990	20230908	0.20	2955	-32.52	20230907	1990	0.20	20230908	2955	-32.52	20230907	1990	0.20	20230908	0.00	N	455310	100	5 억		10989	N	N	0	N	00	N
86	20230913	121049	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1997	2	2	0.10	369241900	185010	74.52	1995	2000	1993	2590	1397	1995	1995.79	0.22	0	-1360	2000	1997	1995	1992	1990	1997	1992	5	595	100	1390	1	1	5060000	101	0.00	0.00	12	3.66	0.00	0.00	2955	20230907	-32.42	1990	20230908	0.35	2955	-32.42	20230907	1990	0.35	20230908	2955	-32.42	20230907	1990	0.35	20230908	0.00	N	455310	100	5 억		10989	N	N	0	N	00	N
87	20230913	111050	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1996	1	2	0.05	311770732	156189	62.91	1995	2000	1993	2590	1397	1995	1996.11	0.22	0	-1360	2000	1997	1995	1992	1990	1997	1992	5	595	100	1390	1	1	5060000	101	0.00	0.00	12	3.09	0.00	0.00	2955	20230907	-32.45	1990	20230908	0.30	2955	-32.45	20230907	1990	0.30	20230908	2955	-32.45	20230907	1990	0.30	20230908	0.00	N	455310	100	5 억		10989	N	N	0	N	00	N
88	20230913	101033	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1995	0	3	0.00	272228466	136374	54.93	1995	2000	1993	2590	1397	1995	1996.19	0.22	0	-1360	2000	1997	1995	1992	1990	1997	1992	5	595	100	1390	1	1	5060000	101	0.00	0.00	12	2.70	0.00	0.00	2955	20230907	-32.49	1990	20230908	0.25	2955	-32.49	20230907	1990	0.25	20230908	2955	-32.49	20230907	1990	0.25	20230908	0.00	N	455310	100	5 억		10989	N	N	0	N	00	N
89	20230913	091026	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1994	-1	5	-0.05	127554777	63870	25.73	1995	2000	1994	2590	1397	1995	1997.10	0.22	0	200	2000	1997	1995	1992	1990	1997	1992	5	595	100	1390	1	1	5060000	101	0.00	0.00	12	1.26	0.00	0.00	2955	20230907	-32.52	1990	20230908	0.20	2955	-32.52	20230907	1990	0.20	20230908	2955	-32.52	20230907	1990	0.20	20230908	0.00	N	455310	100	5 억		10989	N	N	0	N	00	N
90	20230912	161024	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1995	1	2	0.05	490742251	245935	42.59	1995	1998	1993	2590	1396	1994	1995.41	0.27	0	-2223	2003	1998	1995	1990	1987	1997	1989	5	596	100	1390	1	1	5060000	101	0.00	0.00	12	4.86	0.00	0.00	2955	20230907	-32.49	1990	20230908	0.25	2955	-32.49	20230907	1990	0.25	20230908	2955	-32.49	20230907	1990	0.25	20230908	0.00	N	455310	100	5 억		13412	N	N	0	N	00	N
91	20230912	151033	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1996	2	2	0.10	463316503	232188	40.21	1995	1998	1993	2590	1396	1994	1995.44	0.27	0	-2223	2003	1998	1995	1990	1987	1997	1989	5	596	100	1390	1	1	5060000	101	0.00	0.00	12	4.59	0.00	0.00	2955	20230907	-32.45	1990	20230908	0.30	2955	-32.45	20230907	1990	0.30	20230908	2955	-32.45	20230907	1990	0.30	20230908	0.00	N	455310	100	5 억		13412	N	N	0	N	00	N
92	20230912	141030	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1995	1	2	0.05	384182084	192555	33.35	1995	1998	1993	2590	1396	1994	1995.18	0.27	0	-2223	2003	1998	1995	1990	1987	1997	1989	5	596	100	1390	1	1	5060000	101	0.00	0.00	12	3.81	0.00	0.00	2955	20230907	-32.49	1990	20230908	0.25	2955	-32.49	20230907	1990	0.25	20230908	2955	-32.49	20230907	1990	0.25	20230908	0.00	N	455310	100	5 억		13412	N	N	0	N	00	N
93	20230912	131016	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1996	2	2	0.10	344077956	172462	29.87	1995	1998	1993	2590	1396	1994	1995.09	0.27	0	-2249	2003	1998	1995	1990	1987	1997	1989	5	596	100	1390	1	1	5060000	101	0.00	0.00	12	3.41	0.00	0.00	2955	20230907	-32.45	1990	20230908	0.30	2955	-32.45	20230907	1990	0.30	20230908	2955	-32.45	20230907	1990	0.30	20230908	0.00	N	455310	100	5 억		13412	N	N	0	N	00	N
94	20230912	121017	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1995	1	2	0.05	305736755	153252	26.54	1995	1998	1993	2590	1396	1994	1994.99	0.27	0	-2249	2003	1998	1995	1990	1987	1997	1989	5	596	100	1390	1	1	5060000	101	0.00	0.00	12	3.03	0.00	0.00	2955	20230907	-32.49	1990	20230908	0.25	2955	-32.49	20230907	1990	0.25	20230908	2955	-32.49	20230907	1990	0.25	20230908	0.00	N	455310	100	5 억		13412	N	N	0	N	00	N
95	20230912	111025	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1996	2	2	0.10	250475100	125578	21.75	1995	1997	1993	2590	1396	1994	1994.58	0.27	0	-2249	2003	1998	1995	1990	1987	1997	1989	5	596	100	1390	1	1	5060000	101	0.00	0.00	12	2.48	0.00	0.00	2955	20230907	-32.45	1990	20230908	0.30	2955	-32.45	20230907	1990	0.30	20230908	2955	-32.45	20230907	1990	0.30	20230908	0.00	N	455310	100	5 억		13412	N	N	0	N	00	N
96	20230912	101013	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1994	0	3	0.00	197193070	98868	17.12	1995	1997	1994	2590	1396	1994	1994.51	0.27	0	-3883	2003	1998	1995	1990	1987	1997	1989	5	596	100	1390	1	1	5060000	101	0.00	0.00	12	1.95	0.00	0.00	2955	20230907	-32.52	1990	20230908	0.20	2955	-32.52	20230907	1990	0.20	20230908	2955	-32.52	20230907	1990	0.20	20230908	0.00	N	455310	100	5 억		13412	N	N	0	N	00	N
97	20230912	091038	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1996	2	2	0.10	67545829	33862	5.86	1995	1997	1994	2590	1396	1994	1994.74	0.27	0	6291	2003	1998	1995	1990	1987	1997	1989	5	596	100	1390	1	1	5060000	101	0.00	0.00	12	0.67	0.00	0.00	2955	20230907	-32.45	1990	20230908	0.30	2955	-32.45	20230907	1990	0.30	20230908	2955	-32.45	20230907	1990	0.30	20230908	0.00	N	455310	100	5 억		13412	N	N	0	N	00	N
98	20230911	161016	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1994	-1	5	-0.05	1140927801	572106	41.49	2000	2000	1992	2590	1397	1995	1994.26	0.84	0	-29202	2005	2000	1995	1990	1985	1997	1987	5	595	100	1390	1	1	5060000	101	0.00	0.00	12	11.31	0.00	0.00	2955	20230907	-32.52	1990	20230908	0.20	2955	-32.52	20230907	1990	0.20	20230908	2955	-32.52	20230907	1990	0.20	20230908	0.00	N	455310	100	5 억		42614	N	N	0	N	00	N
99	20230911	151017	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1997	2	2	0.10	1132759116	568011	41.19	2000	2000	1992	2590	1397	1995	1994.25	0.84	0	-29202	2005	2000	1995	1990	1985	1997	1987	5	595	100	1390	1	1	5060000	101	0.00	0.00	12	11.23	0.00	0.00	2955	20230907	-32.42	1990	20230908	0.35	2955	-32.42	20230907	1990	0.35	20230908	2955	-32.42	20230907	1990	0.35	20230908	0.00	N	455310	100	5 억		42614	N	N	0	N	00	N
100	20230911	141028	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1997	2	2	0.10	1036063977	519556	37.68	2000	2000	1992	2590	1397	1995	1994.13	0.84	0	-29013	2005	2000	1995	1990	1985	1997	1987	5	595	100	1390	1	1	5060000	101	0.00	0.00	12	10.27	0.00	0.00	2955	20230907	-32.42	1990	20230908	0.35	2955	-32.42	20230907	1990	0.35	20230908	2955	-32.42	20230907	1990	0.35	20230908	0.00	N	455310	100	5 억		42614	N	N	0	N	00	N
101	20230911	131000	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1995	0	3	0.00	988986770	495977	35.97	2000	2000	1992	2590	1397	1995	1994.02	0.84	0	-29010	2005	2000	1995	1990	1985	1997	1987	5	595	100	1390	1	1	5060000	101	0.00	0.00	12	9.80	0.00	0.00	2955	20230907	-32.49	1990	20230908	0.25	2955	-32.49	20230907	1990	0.25	20230908	2955	-32.49	20230907	1990	0.25	20230908	0.00	N	455310	100	5 억		42614	N	N	0	N	00	N
102	20230911	121018	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1996	1	2	0.05	936241699	469572	34.05	2000	2000	1992	2590	1397	1995	1993.82	0.84	0	-29010	2005	2000	1995	1990	1985	1997	1987	5	595	100	1390	1	1	5060000	101	0.00	0.00	12	9.28	0.00	0.00	2955	20230907	-32.45	1990	20230908	0.30	2955	-32.45	20230907	1990	0.30	20230908	2955	-32.45	20230907	1990	0.30	20230908	0.00	N	455310	100	5 억		42614	N	N	0	N	00	N
103	20230911	111000	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1994	-1	5	-0.05	853711004	428233	31.06	2000	2000	1992	2590	1397	1995	1993.56	0.84	0	-29010	2005	2000	1995	1990	1985	1997	1987	5	595	100	1390	1	1	5060000	101	0.00	0.00	12	8.46	0.00	0.00	2955	20230907	-32.52	1990	20230908	0.20	2955	-32.52	20230907	1990	0.20	20230908	2955	-32.52	20230907	1990	0.20	20230908	0.00	N	455310	100	5 억		42614	N	N	0	N	00	N
104	20230911	101000	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1994	-1	5	-0.05	655806505	328929	23.85	2000	2000	1992	2590	1397	1995	1993.76	0.84	0	3289	2005	2000	1995	1990	1985	1997	1987	5	595	100	1390	1	1	5060000	101	0.00	0.00	12	6.50	0.00	0.00	2955	20230907	-32.52	1990	20230908	0.20	2955	-32.52	20230907	1990	0.20	20230908	2955	-32.52	20230907	1990	0.20	20230908	0.00	N	455310	100	5 억		42614	N	N	0	N	00	N
105	20230911	090957	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1993	-2	5	-0.10	237985642	119354	8.66	2000	2000	1992	2590	1397	1995	1993.94	0.84	0	-33285	2005	2000	1995	1990	1985	1997	1987	5	595	100	1390	1	1	5060000	101	0.00	0.00	12	2.36	0.00	0.00	2955	20230907	-32.55	1990	20230908	0.15	2955	-32.55	20230907	1990	0.15	20230908	2955	-32.55	20230907	1990	0.15	20230908	0.00	N	455310	100	5 억		42614	N	N	0	N	00	N