KissMeData/444920/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	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-2	5	-0.10	54900104	27510	44.01	2000	2000	1993	2600	1400	2000	1995.64	1.54	0	-2838	2004	2002	1998	1996	1992	2003	1997	5	600	100	1400	1	1	5240000	105	-18.50	0.90	12	0.52	-108.00	2211.00	3570	20230901	-44.03	1985	20230904	0.65	3570	-44.03	20230901	1985	0.65	20230904	3570	-44.03	20230901	1985	0.65	20230904	0.00	N	444920	100	5 억		80454	N	N	0	N	00	N
3	20230927	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-3	5	-0.15	53108744	26613	42.58	2000	2000	1993	2600	1400	2000	1995.59	1.54	0	-2838	2004	2002	1998	1996	1992	2003	1997	5	600	100	1400	1	1	5240000	105	-18.49	0.90	12	0.51	-108.00	2211.00	3570	20230901	-44.06	1985	20230904	0.60	3570	-44.06	20230901	1985	0.60	20230904	3570	-44.06	20230901	1985	0.60	20230904	0.00	N	444920	100	5 억		80454	N	N	0	N	00	N
4	20230927	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-3	5	-0.15	46457622	23283	37.25	2000	2000	1993	2600	1400	2000	1995.35	1.54	0	-2767	2004	2002	1998	1996	1992	2003	1997	5	600	100	1400	1	1	5240000	105	-18.49	0.90	12	0.44	-108.00	2211.00	3570	20230901	-44.06	1985	20230904	0.60	3570	-44.06	20230901	1985	0.60	20230904	3570	-44.06	20230901	1985	0.60	20230904	0.00	N	444920	100	5 억		80454	N	N	0	N	00	N
5	20230927	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-4	5	-0.20	44315578	22210	35.53	2000	2000	1993	2600	1400	2000	1995.30	1.54	0	-2674	2004	2002	1998	1996	1992	2003	1997	5	600	100	1400	1	1	5240000	105	-18.48	0.90	12	0.42	-108.00	2211.00	3570	20230901	-44.09	1985	20230904	0.55	3570	-44.09	20230901	1985	0.55	20230904	3570	-44.09	20230901	1985	0.55	20230904	0.00	N	444920	100	5 억		80454	N	N	0	N	00	N
6	20230927	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-5	5	-0.25	39253728	19674	31.48	2000	2000	1993	2600	1400	2000	1995.21	1.54	0	-2574	2004	2002	1998	1996	1992	2003	1997	5	600	100	1400	1	1	5240000	105	-18.47	0.90	12	0.38	-108.00	2211.00	3570	20230901	-44.12	1985	20230904	0.50	3570	-44.12	20230901	1985	0.50	20230904	3570	-44.12	20230901	1985	0.50	20230904	0.00	N	444920	100	5 억		80454	N	N	0	N	00	N
7	20230927	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-5	5	-0.25	36054894	18071	28.91	2000	2000	1993	2600	1400	2000	1995.18	1.54	0	-2487	2004	2002	1998	1996	1992	2003	1997	5	600	100	1400	1	1	5240000	105	-18.47	0.90	12	0.34	-108.00	2211.00	3570	20230901	-44.12	1985	20230904	0.50	3570	-44.12	20230901	1985	0.50	20230904	3570	-44.12	20230901	1985	0.50	20230904	0.00	N	444920	100	5 억		80454	N	N	0	N	00	N
8	20230927	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-5	5	-0.25	26401089	13232	21.17	2000	2000	1993	2600	1400	2000	1995.25	1.54	0	-2401	2004	2002	1998	1996	1992	2003	1997	5	600	100	1400	1	1	5240000	105	-18.47	0.90	12	0.25	-108.00	2211.00	3570	20230901	-44.12	1985	20230904	0.50	3570	-44.12	20230901	1985	0.50	20230904	3570	-44.12	20230901	1985	0.50	20230904	0.00	N	444920	100	5 억		80454	N	N	0	N	00	N
9	20230927	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-3	5	-0.15	2800099	1402	2.24	2000	2000	1997	2600	1400	2000	1997.22	1.54	0	-21	2004	2002	1998	1996	1992	2003	1997	5	600	100	1400	1	1	5240000	105	-18.49	0.90	12	0.03	-108.00	2211.00	3570	20230901	-44.06	1985	20230904	0.60	3570	-44.06	20230901	1985	0.60	20230904	3570	-44.06	20230901	1985	0.60	20230904	0.00	N	444920	100	5 억		80454	N	N	0	N	00	N
10	20230926	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	6	2	0.30	124922435	62504	73.91	1994	2000	1994	2590	1396	1994	1998.63	1.53	0	240	2002	1998	1992	1988	1982	2000	1990	5	596	100	1390	5	1	5240000	105	-18.52	0.90	12	1.19	-108.00	2211.00	3570	20230901	-43.98	1985	20230904	0.76	3570	-43.98	20230901	1985	0.76	20230904	3570	-43.98	20230901	1985	0.76	20230904	0.00	N	444920	100	5 억		80214	N	N	0	N	00	N
11	20230926	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	5	2	0.25	124810454	62448	73.84	1994	2000	1994	2590	1396	1994	1998.63	1.53	0	208	2002	1998	1992	1988	1982	2000	1990	5	596	100	1390	1	1	5240000	105	-18.51	0.90	12	1.19	-108.00	2211.00	3570	20230901	-44.01	1985	20230904	0.71	3570	-44.01	20230901	1985	0.71	20230904	3570	-44.01	20230901	1985	0.71	20230904	0.00	N	444920	100	5 억		80214	N	N	0	N	00	N
12	20230926	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	4	2	0.20	86512084	43288	51.19	1994	2000	1994	2590	1396	1994	1998.52	1.53	0	117	2002	1998	1992	1988	1982	2000	1990	5	596	100	1390	1	1	5240000	105	-18.50	0.90	12	0.83	-108.00	2211.00	3570	20230901	-44.03	1985	20230904	0.65	3570	-44.03	20230901	1985	0.65	20230904	3570	-44.03	20230901	1985	0.65	20230904	0.00	N	444920	100	5 억		80214	N	N	0	N	00	N
13	20230926	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	5	2	0.25	72207112	36130	42.72	1994	2000	1994	2590	1396	1994	1998.54	1.53	0	117	2002	1998	1992	1988	1982	2000	1990	5	596	100	1390	1	1	5240000	105	-18.51	0.90	12	0.69	-108.00	2211.00	3570	20230901	-44.01	1985	20230904	0.71	3570	-44.01	20230901	1985	0.71	20230904	3570	-44.01	20230901	1985	0.71	20230904	0.00	N	444920	100	5 억		80214	N	N	0	N	00	N
14	20230926	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	5	2	0.25	61606774	30827	36.45	1994	2000	1994	2590	1396	1994	1998.47	1.53	0	117	2002	1998	1992	1988	1982	2000	1990	5	596	100	1390	1	1	5240000	105	-18.51	0.90	12	0.59	-108.00	2211.00	3570	20230901	-44.01	1985	20230904	0.71	3570	-44.01	20230901	1985	0.71	20230904	3570	-44.01	20230901	1985	0.71	20230904	0.00	N	444920	100	5 억		80214	N	N	0	N	00	N
15	20230926	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	6	2	0.30	48434424	24237	28.66	1994	2000	1994	2590	1396	1994	1998.37	1.53	0	32	2002	1998	1992	1988	1982	2000	1990	5	596	100	1390	5	1	5240000	105	-18.52	0.90	12	0.46	-108.00	2211.00	3570	20230901	-43.98	1985	20230904	0.76	3570	-43.98	20230901	1985	0.76	20230904	3570	-43.98	20230901	1985	0.76	20230904	0.00	N	444920	100	5 억		80214	N	N	0	N	00	N
16	20230926	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	1	2	0.05	31029852	15529	18.36	1994	2000	1994	2590	1396	1994	1998.19	1.53	0	-9	2002	1998	1992	1988	1982	2000	1990	5	596	100	1390	1	1	5240000	105	-18.47	0.90	12	0.30	-108.00	2211.00	3570	20230901	-44.12	1985	20230904	0.50	3570	-44.12	20230901	1985	0.50	20230904	3570	-44.12	20230901	1985	0.50	20230904	0.00	N	444920	100	5 억		80214	N	N	0	N	00	N
17	20230926	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	5	2	0.25	23432644	11727	13.87	1994	1999	1994	2590	1396	1994	1998.18	1.53	0	-9	2002	1998	1992	1988	1982	2000	1990	5	596	100	1390	1	1	5240000	105	-18.51	0.90	12	0.22	-108.00	2211.00	3570	20230901	-44.01	1985	20230904	0.71	3570	-44.01	20230901	1985	0.71	20230904	3570	-44.01	20230901	1985	0.71	20230904	0.00	N	444920	100	5 억		80214	N	N	0	N	00	N
18	20230925	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	3	2	0.15	168472204	84570	130.70	1993	1996	1986	2585	1394	1991	1992.10	1.54	0	-605	2000	1995	1992	1987	1984	1994	1986	5	594	100	1390	1	1	5240000	104	-18.46	0.90	12	1.61	-108.00	2211.00	3570	20230901	-44.15	1985	20230904	0.45	3570	-44.15	20230901	1985	0.45	20230904	3570	-44.15	20230901	1985	0.45	20230904	0.00	N	444920	100	5 억		80819	N	N	0	N	00	N
19	20230925	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	3	2	0.15	168454258	84561	130.69	1993	1996	1986	2585	1394	1991	1992.10	1.54	0	-605	2000	1995	1992	1987	1984	1994	1986	5	594	100	1390	1	1	5240000	104	-18.46	0.90	12	1.61	-108.00	2211.00	3570	20230901	-44.15	1985	20230904	0.45	3570	-44.15	20230901	1985	0.45	20230904	3570	-44.15	20230901	1985	0.45	20230904	0.00	N	444920	100	5 억		80819	N	N	0	N	00	N
20	20230925	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	3	2	0.15	51740667	26006	40.19	1993	1994	1986	2585	1394	1991	1989.57	1.54	0	1039	2000	1995	1992	1987	1984	1994	1986	5	594	100	1390	1	1	5240000	104	-18.46	0.90	12	0.50	-108.00	2211.00	3570	20230901	-44.15	1985	20230904	0.45	3570	-44.15	20230901	1985	0.45	20230904	3570	-44.15	20230901	1985	0.45	20230904	0.00	N	444920	100	5 억		80819	N	N	0	N	00	N
21	20230925	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	2	2	0.10	46841708	23548	36.39	1993	1993	1986	2585	1394	1991	1989.20	1.54	0	1039	2000	1995	1992	1987	1984	1994	1986	5	594	100	1390	1	1	5240000	104	-18.45	0.90	12	0.45	-108.00	2211.00	3570	20230901	-44.17	1985	20230904	0.40	3570	-44.17	20230901	1985	0.40	20230904	3570	-44.17	20230901	1985	0.40	20230904	0.00	N	444920	100	5 억		80819	N	N	0	N	00	N
22	20230925	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	0	3	0.00	37919713	19067	29.47	1993	1993	1986	2585	1394	1991	1988.76	1.54	0	1039	2000	1995	1992	1987	1984	1994	1986	5	594	100	1390	1	1	5240000	104	-18.44	0.90	12	0.36	-108.00	2211.00	3570	20230901	-44.23	1985	20230904	0.30	3570	-44.23	20230901	1985	0.30	20230904	3570	-44.23	20230901	1985	0.30	20230904	0.00	N	444920	100	5 억		80819	N	N	0	N	00	N
23	20230925	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-1	5	-0.05	25330707	12741	19.69	1993	1993	1986	2585	1394	1991	1988.13	1.54	0	1039	2000	1995	1992	1987	1984	1994	1986	5	594	100	1390	1	1	5240000	104	-18.43	0.90	12	0.24	-108.00	2211.00	3570	20230901	-44.26	1985	20230904	0.25	3570	-44.26	20230901	1985	0.25	20230904	3570	-44.26	20230901	1985	0.25	20230904	0.00	N	444920	100	5 억		80819	N	N	0	N	00	N
24	20230925	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-1	5	-0.05	17107736	8608	13.30	1993	1993	1986	2585	1394	1991	1987.42	1.54	0	1039	2000	1995	1992	1987	1984	1994	1986	5	594	100	1390	1	1	5240000	104	-18.43	0.90	12	0.16	-108.00	2211.00	3570	20230901	-44.26	1985	20230904	0.25	3570	-44.26	20230901	1985	0.25	20230904	3570	-44.26	20230901	1985	0.25	20230904	0.00	N	444920	100	5 억		80819	N	N	0	N	00	N
25	20230925	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	-5	5	-0.25	13774534	6932	10.71	1993	1993	1986	2585	1394	1991	1987.09	1.54	0	1039	2000	1995	1992	1987	1984	1994	1986	5	594	100	1390	1	1	5240000	104	-18.39	0.90	12	0.13	-108.00	2211.00	3570	20230901	-44.37	1985	20230904	0.05	3570	-44.37	20230901	1985	0.05	20230904	3570	-44.37	20230901	1985	0.05	20230904	0.00	N	444920	100	5 억		80819	N	N	0	N	00	N
26	20230922	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	1	2	0.05	128806396	64704	231.21	1993	1997	1989	2585	1393	1990	1990.70	1.56	0	-921	1996	1992	1991	1987	1986	1992	1987	5	595	100	1390	1	1	5240000	104	-18.44	0.90	12	1.23	-108.00	2211.00	3570	20230901	-44.23	1985	20230904	0.30	3570	-44.23	20230901	1985	0.30	20230904	3570	-44.23	20230901	1985	0.30	20230904	0.00	N	444920	100	5 억		81740	N	N	0	N	00	N
27	20230922	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	1	2	0.05	128378327	64489	230.44	1993	1997	1989	2585	1393	1990	1990.70	1.56	0	-921	1996	1992	1991	1987	1986	1992	1987	5	595	100	1390	1	1	5240000	104	-18.44	0.90	12	1.23	-108.00	2211.00	3570	20230901	-44.23	1985	20230904	0.30	3570	-44.23	20230901	1985	0.30	20230904	3570	-44.23	20230901	1985	0.30	20230904	0.00	N	444920	100	5 억		81740	N	N	0	N	00	N
28	20230922	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	1989	-1	5	-0.05	99242194	49869	178.20	1993	1993	1989	2585	1393	1990	1990.06	1.56	0	-921	1996	1992	1991	1987	1986	1992	1987	5	595	100	1390	1	1	5240000	104	-18.42	0.90	12	0.95	-108.00	2211.00	3570	20230901	-44.29	1985	20230904	0.20	3570	-44.29	20230901	1985	0.20	20230904	3570	-44.29	20230901	1985	0.20	20230904	0.00	N	444920	100	5 억		81740	N	N	0	N	00	N
29	20230922	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	0	3	0.00	84295475	42358	151.36	1993	1993	1989	2585	1393	1990	1990.07	1.56	0	-921	1996	1992	1991	1987	1986	1992	1987	5	595	100	1390	1	1	5240000	104	-18.43	0.90	12	0.81	-108.00	2211.00	3570	20230901	-44.26	1985	20230904	0.25	3570	-44.26	20230901	1985	0.25	20230904	3570	-44.26	20230901	1985	0.25	20230904	0.00	N	444920	100	5 억		81740	N	N	0	N	00	N
30	20230922	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	0	3	0.00	47193909	23714	84.74	1993	1993	1989	2585	1393	1990	1990.13	1.56	0	-921	1996	1992	1991	1987	1986	1992	1987	5	595	100	1390	1	1	5240000	104	-18.43	0.90	12	0.45	-108.00	2211.00	3570	20230901	-44.26	1985	20230904	0.25	3570	-44.26	20230901	1985	0.25	20230904	3570	-44.26	20230901	1985	0.25	20230904	0.00	N	444920	100	5 억		81740	N	N	0	N	00	N
31	20230922	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	1	2	0.05	37023015	18603	66.47	1993	1993	1989	2585	1393	1990	1990.16	1.56	0	-921	1996	1992	1991	1987	1986	1992	1987	5	595	100	1390	1	1	5240000	104	-18.44	0.90	12	0.36	-108.00	2211.00	3570	20230901	-44.23	1985	20230904	0.30	3570	-44.23	20230901	1985	0.30	20230904	3570	-44.23	20230901	1985	0.30	20230904	0.00	N	444920	100	5 억		81740	N	N	0	N	00	N
32	20230922	101131	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	0	3	0.00	34244959	17207	61.49	1993	1993	1989	2585	1393	1990	1990.18	1.56	0	-921	1996	1992	1991	1987	1986	1992	1987	5	595	100	1390	1	1	5240000	104	-18.43	0.90	12	0.33	-108.00	2211.00	3570	20230901	-44.26	1985	20230904	0.25	3570	-44.26	20230901	1985	0.25	20230904	3570	-44.26	20230901	1985	0.25	20230904	0.00	N	444920	100	5 억		81740	N	N	0	N	00	N
33	20230922	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	0	3	0.00	865961	435	1.55	1993	1993	1990	2585	1393	1990	1990.71	1.56	0	-15	1996	1992	1991	1987	1986	1992	1987	5	595	100	1390	1	1	5240000	104	-18.43	0.90	12	0.01	-108.00	2211.00	3570	20230901	-44.26	1985	20230904	0.25	3570	-44.26	20230901	1985	0.25	20230904	3570	-44.26	20230901	1985	0.25	20230904	0.00	N	444920	100	5 억		81740	N	N	0	N	00	N
34	20230921	161128	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1990	-1	5	-0.05	55672730	27965	28.50	1993	1995	1990	2585	1394	1991	1990.80	1.64	0	-4250	2002	1996	1993	1987	1984	1999	1990	5	594	100	1390	1	1	5240000	104	-18.43	0.90	12	0.53	-108.00	2211.00	3570	20230901	-44.26	1985	20230904	0.25	3570	-44.26	20230901	1985	0.25	20230904	3570	-44.26	20230901	1985	0.25	20230904	0.00	N	444920	100	5 억		86090	N	N	0	N	00	N
35	20230921	151120	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1993	2	2	0.10	54974240	27614	28.14	1993	1995	1990	2585	1394	1991	1990.81	1.64	0	-4250	2002	1996	1993	1987	1984	1999	1990	5	594	100	1390	1	1	5240000	104	-18.45	0.90	12	0.53	-108.00	2211.00	3570	20230901	-44.17	1985	20230904	0.40	3570	-44.17	20230901	1985	0.40	20230904	3570	-44.17	20230901	1985	0.40	20230904	0.00	N	444920	100	5 억		86090	N	N	0	N	00	N
36	20230921	141123	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1990	-1	5	-0.05	49899078	25064	25.54	1993	1995	1990	2585	1394	1991	1990.87	1.64	0	-4250	2002	1996	1993	1987	1984	1999	1990	5	594	100	1390	1	1	5240000	104	-18.43	0.90	12	0.48	-108.00	2211.00	3570	20230901	-44.26	1985	20230904	0.25	3570	-44.26	20230901	1985	0.25	20230904	3570	-44.26	20230901	1985	0.25	20230904	0.00	N	444920	100	5 억		86090	N	N	0	N	00	N
37	20230921	131124	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1991	0	3	0.00	41764938	20977	21.37	1993	1995	1990	2585	1394	1991	1990.99	1.64	0	-4250	2002	1996	1993	1987	1984	1999	1990	5	594	100	1390	1	1	5240000	104	-18.44	0.90	12	0.40	-108.00	2211.00	3570	20230901	-44.23	1985	20230904	0.30	3570	-44.23	20230901	1985	0.30	20230904	3570	-44.23	20230901	1985	0.30	20230904	0.00	N	444920	100	5 억		86090	N	N	0	N	00	N
38	20230921	121114	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1991	0	3	0.00	23952948	12027	12.26	1993	1995	1990	2585	1394	1991	1991.60	1.64	0	-4250	2002	1996	1993	1987	1984	1999	1990	5	594	100	1390	1	1	5240000	104	-18.44	0.90	12	0.23	-108.00	2211.00	3570	20230901	-44.23	1985	20230904	0.30	3570	-44.23	20230901	1985	0.30	20230904	3570	-44.23	20230901	1985	0.30	20230904	0.00	N	444920	100	5 억		86090	N	N	0	N	00	N
39	20230921	111139	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1992	1	2	0.05	18788572	9435	9.61	1993	1995	1990	2585	1394	1991	1991.37	1.64	0	-4250	2002	1996	1993	1987	1984	1999	1990	5	594	100	1390	1	1	5240000	104	-18.44	0.90	12	0.18	-108.00	2211.00	3570	20230901	-44.20	1985	20230904	0.35	3570	-44.20	20230901	1985	0.35	20230904	3570	-44.20	20230901	1985	0.35	20230904	0.00	N	444920	100	5 억		86090	N	N	0	N	00	N
40	20230921	101115	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1991	0	3	0.00	14907051	7485	7.63	1993	1995	1990	2585	1394	1991	1991.59	1.64	0	-4250	2002	1996	1993	1987	1984	1999	1990	5	594	100	1390	1	1	5240000	104	-18.44	0.90	12	0.14	-108.00	2211.00	3570	20230901	-44.23	1985	20230904	0.30	3570	-44.23	20230901	1985	0.30	20230904	3570	-44.23	20230901	1985	0.30	20230904	0.00	N	444920	100	5 억		86090	N	N	0	N	00	N
41	20230921	091116	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1995	4	2	0.20	33913	17	0.02	1993	1995	1993	2585	1394	1991	1994.88	1.64	0	0	2002	1996	1993	1987	1984	1999	1990	5	594	100	1390	1	1	5240000	105	-18.47	0.90	12	0.00	-108.00	2211.00	3570	20230901	-44.12	1985	20230904	0.50	3570	-44.12	20230901	1985	0.50	20230904	3570	-44.12	20230901	1985	0.50	20230904	0.00	N	444920	100	5 억		86090	N	N	0	N	00	N
42	20230920	161128	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1991	-1	5	-0.05	195468854	98062	144.75	1990	1999	1990	2585	1395	1992	1993.32	1.44	0	10573	2000	1996	1993	1989	1986	1994	1987	5	593	100	1390	1	1	5240000	104	-18.44	0.90	12	1.87	-108.00	2211.00	3570	20230901	-44.23	1985	20230904	0.30	3570	-44.23	20230901	1985	0.30	20230904	3570	-44.23	20230901	1985	0.30	20230904	0.00	N	444920	100	5 억		75344	N	N	0	N	00	N
43	20230920	151057	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1995	3	2	0.15	190497764	95570	141.07	1990	1999	1990	2585	1395	1992	1993.28	1.44	0	10573	2000	1996	1993	1989	1986	1994	1987	5	593	100	1390	1	1	5240000	105	-18.47	0.90	12	1.82	-108.00	2211.00	3570	20230901	-44.12	1985	20230904	0.50	3570	-44.12	20230901	1985	0.50	20230904	3570	-44.12	20230901	1985	0.50	20230904	0.00	N	444920	100	5 억		75344	N	N	0	N	00	N
44	20230920	141115	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1990	-2	5	-0.10	71438257	35847	52.91	1990	1999	1990	2585	1395	1992	1992.87	1.44	0	10648	2000	1996	1993	1989	1986	1994	1987	5	593	100	1390	1	1	5240000	104	-18.43	0.90	12	0.68	-108.00	2211.00	3570	20230901	-44.26	1985	20230904	0.25	3570	-44.26	20230901	1985	0.25	20230904	3570	-44.26	20230901	1985	0.25	20230904	0.00	N	444920	100	5 억		75344	N	N	0	N	00	N
45	20230920	131108	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1990	-2	5	-0.10	60793196	30498	45.02	1990	1999	1990	2585	1395	1992	1993.35	1.44	0	10736	2000	1996	1993	1989	1986	1994	1987	5	593	100	1390	1	1	5240000	104	-18.43	0.90	12	0.58	-108.00	2211.00	3570	20230901	-44.26	1985	20230904	0.25	3570	-44.26	20230901	1985	0.25	20230904	3570	-44.26	20230901	1985	0.25	20230904	0.00	N	444920	100	5 억		75344	N	N	0	N	00	N
46	20230920	121107	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1991	-1	5	-0.05	53173153	26669	39.37	1990	1999	1990	2585	1395	1992	1993.82	1.44	0	10746	2000	1996	1993	1989	1986	1994	1987	5	593	100	1390	1	1	5240000	104	-18.44	0.90	12	0.51	-108.00	2211.00	3570	20230901	-44.23	1985	20230904	0.30	3570	-44.23	20230901	1985	0.30	20230904	3570	-44.23	20230901	1985	0.30	20230904	0.00	N	444920	100	5 억		75344	N	N	0	N	00	N
47	20230920	111117	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1992	0	3	0.00	39224665	19665	29.03	1990	1999	1990	2585	1395	1992	1994.64	1.44	0	10746	2000	1996	1993	1989	1986	1994	1987	5	593	100	1390	1	1	5240000	104	-18.44	0.90	12	0.38	-108.00	2211.00	3570	20230901	-44.20	1985	20230904	0.35	3570	-44.20	20230901	1985	0.35	20230904	3570	-44.20	20230901	1985	0.35	20230904	0.00	N	444920	100	5 억		75344	N	N	0	N	00	N
48	20230920	101052	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1996	4	2	0.20	30407822	15239	22.49	1990	1999	1990	2585	1395	1992	1995.39	1.44	0	10746	2000	1996	1993	1989	1986	1994	1987	5	593	100	1390	1	1	5240000	105	-18.48	0.90	12	0.29	-108.00	2211.00	3570	20230901	-44.09	1985	20230904	0.55	3570	-44.09	20230901	1985	0.55	20230904	3570	-44.09	20230901	1985	0.55	20230904	0.00	N	444920	100	5 억		75344	N	N	0	N	00	N
49	20230920	091105	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1999	7	2	0.35	30068317	15069	22.24	1990	1999	1990	2585	1395	1992	1995.38	1.44	0	10746	2000	1996	1993	1989	1986	1994	1987	5	593	100	1390	1	1	5240000	105	-18.51	0.90	12	0.29	-108.00	2211.00	3570	20230901	-44.01	1985	20230904	0.71	3570	-44.01	20230901	1985	0.71	20230904	3570	-44.01	20230901	1985	0.71	20230904	0.00	N	444920	100	5 억		75344	N	N	0	N	00	N
50	20230919	161103	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1992	-3	5	-0.15	134922177	67745	115.40	1997	1997	1990	2590	1397	1995	1991.62	1.69	0	-13459	2002	1998	1996	1992	1990	1997	1991	5	595	100	1390	1	1	5240000	104	-18.44	0.90	12	1.29	-108.00	2211.00	3570	20230901	-44.20	1985	20230904	0.35	3570	-44.20	20230901	1985	0.35	20230904	3570	-44.20	20230901	1985	0.35	20230904	0.00	N	444920	100	5 억		88803	N	N	0	N	00	N
51	20230919	151104	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1992	-3	5	-0.15	132175542	66366	113.05	1997	1997	1990	2590	1397	1995	1991.62	1.69	0	-13459	2002	1998	1996	1992	1990	1997	1991	5	595	100	1390	1	1	5240000	104	-18.44	0.90	12	1.27	-108.00	2211.00	3570	20230901	-44.20	1985	20230904	0.35	3570	-44.20	20230901	1985	0.35	20230904	3570	-44.20	20230901	1985	0.35	20230904	0.00	N	444920	100	5 억		88803	N	N	0	N	00	N
52	20230919	141107	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1994	-1	5	-0.05	122005908	61259	104.35	1997	1997	1990	2590	1397	1995	1991.64	1.69	0	-13459	2002	1998	1996	1992	1990	1997	1991	5	595	100	1390	1	1	5240000	104	-18.46	0.90	12	1.17	-108.00	2211.00	3570	20230901	-44.15	1985	20230904	0.45	3570	-44.15	20230901	1985	0.45	20230904	3570	-44.15	20230901	1985	0.45	20230904	0.00	N	444920	100	5 억		88803	N	N	0	N	00	N
53	20230919	131045	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1993	-2	5	-0.10	119768760	60136	102.43	1997	1997	1990	2590	1397	1995	1991.63	1.69	0	-13459	2002	1998	1996	1992	1990	1997	1991	5	595	100	1390	1	1	5240000	104	-18.45	0.90	12	1.15	-108.00	2211.00	3570	20230901	-44.17	1985	20230904	0.40	3570	-44.17	20230901	1985	0.40	20230904	3570	-44.17	20230901	1985	0.40	20230904	0.00	N	444920	100	5 억		88803	N	N	0	N	00	N
54	20230919	121101	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1990	-5	5	-0.25	113151057	56811	96.77	1997	1997	1990	2590	1397	1995	1991.71	1.69	0	-13459	2002	1998	1996	1992	1990	1997	1991	5	595	100	1390	1	1	5240000	104	-18.43	0.90	12	1.08	-108.00	2211.00	3570	20230901	-44.26	1985	20230904	0.25	3570	-44.26	20230901	1985	0.25	20230904	3570	-44.26	20230901	1985	0.25	20230904	0.00	N	444920	100	5 억		88803	N	N	0	N	00	N
55	20230919	111108	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1990	-5	5	-0.25	107431040	53937	91.87	1997	1997	1990	2590	1397	1995	1991.79	1.69	0	-13459	2002	1998	1996	1992	1990	1997	1991	5	595	100	1390	1	1	5240000	104	-18.43	0.90	12	1.03	-108.00	2211.00	3570	20230901	-44.26	1985	20230904	0.25	3570	-44.26	20230901	1985	0.25	20230904	3570	-44.26	20230901	1985	0.25	20230904	0.00	N	444920	100	5 억		88803	N	N	0	N	00	N
56	20230919	101101	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1993	-2	5	-0.10	41699913	20918	35.63	1997	1997	1992	2590	1397	1995	1993.49	1.69	0	-9676	2002	1998	1996	1992	1990	1997	1991	5	595	100	1390	1	1	5240000	104	-18.45	0.90	12	0.40	-108.00	2211.00	3570	20230901	-44.17	1985	20230904	0.40	3570	-44.17	20230901	1985	0.40	20230904	3570	-44.17	20230901	1985	0.40	20230904	0.00	N	444920	100	5 억		88803	N	N	0	N	00	N
57	20230919	091058	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1994	-1	5	-0.05	18213755	9130	15.55	1997	1997	1993	2590	1397	1995	1994.93	1.69	0	258	2002	1998	1996	1992	1990	1997	1991	5	595	100	1390	1	1	5240000	104	-18.46	0.90	12	0.17	-108.00	2211.00	3570	20230901	-44.15	1985	20230904	0.45	3570	-44.15	20230901	1985	0.45	20230904	3570	-44.15	20230901	1985	0.45	20230904	0.00	N	444920	100	5 억		88803	N	N	0	N	00	N
58	20230918	161105	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1995	-3	5	-0.15	117233564	58707	46.33	1997	2000	1994	2595	1399	1998	1996.93	1.45	0	12918	2002	1999	1997	1994	1992	2001	1996	5	597	100	1390	1	1	5240000	105	-18.47	0.90	12	1.12	-108.00	2211.00	3570	20230901	-44.12	1985	20230904	0.50	3570	-44.12	20230901	1985	0.50	20230904	3570	-44.12	20230901	1985	0.50	20230904	0.00	N	444920	100	5 억		75985	N	N	0	N	00	N
59	20230918	151100	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1995	-3	5	-0.15	109201694	54681	43.15	1997	2000	1994	2595	1399	1998	1997.07	1.45	0	12918	2002	1999	1997	1994	1992	2001	1996	5	597	100	1390	1	1	5240000	105	-18.47	0.90	12	1.04	-108.00	2211.00	3570	20230901	-44.12	1985	20230904	0.50	3570	-44.12	20230901	1985	0.50	20230904	3570	-44.12	20230901	1985	0.50	20230904	0.00	N	444920	100	5 억		75985	N	N	0	N	00	N
60	20230918	141125	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1995	-3	5	-0.15	105812189	52982	41.81	1997	2000	1994	2595	1399	1998	1997.13	1.45	0	12918	2002	1999	1997	1994	1992	2001	1996	5	597	100	1390	1	1	5240000	105	-18.47	0.90	12	1.01	-108.00	2211.00	3570	20230901	-44.12	1985	20230904	0.50	3570	-44.12	20230901	1985	0.50	20230904	3570	-44.12	20230901	1985	0.50	20230904	0.00	N	444920	100	5 억		75985	N	N	0	N	00	N
61	20230918	131058	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1995	-3	5	-0.15	99563793	49850	39.34	1997	2000	1994	2595	1399	1998	1997.27	1.45	0	12918	2002	1999	1997	1994	1992	2001	1996	5	597	100	1390	1	1	5240000	105	-18.47	0.90	12	0.95	-108.00	2211.00	3570	20230901	-44.12	1985	20230904	0.50	3570	-44.12	20230901	1985	0.50	20230904	3570	-44.12	20230901	1985	0.50	20230904	0.00	N	444920	100	5 억		75985	N	N	0	N	00	N
62	20230918	121109	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1996	-2	5	-0.10	90031175	45073	35.57	1997	2000	1994	2595	1399	1998	1997.45	1.45	0	12918	2002	1999	1997	1994	1992	2001	1996	5	597	100	1390	1	1	5240000	105	-18.48	0.90	12	0.86	-108.00	2211.00	3570	20230901	-44.09	1985	20230904	0.55	3570	-44.09	20230901	1985	0.55	20230904	3570	-44.09	20230901	1985	0.55	20230904	0.00	N	444920	100	5 억		75985	N	N	0	N	00	N
63	20230918	111045	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1998	0	3	0.00	81633649	40865	32.25	1997	2000	1994	2595	1399	1998	1997.64	1.45	0	12918	2002	1999	1997	1994	1992	2001	1996	5	597	100	1390	1	1	5240000	105	-18.50	0.90	12	0.78	-108.00	2211.00	3570	20230901	-44.03	1985	20230904	0.65	3570	-44.03	20230901	1985	0.65	20230904	3570	-44.03	20230901	1985	0.65	20230904	0.00	N	444920	100	5 억		75985	N	N	0	N	00	N
64	20230918	101040	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1998	0	3	0.00	70214679	35149	27.74	1997	2000	1994	2595	1399	1998	1997.63	1.45	0	12918	2002	1999	1997	1994	1992	2001	1996	5	597	100	1390	1	1	5240000	105	-18.50	0.90	12	0.67	-108.00	2211.00	3570	20230901	-44.03	1985	20230904	0.65	3570	-44.03	20230901	1985	0.65	20230904	3570	-44.03	20230901	1985	0.65	20230904	0.00	N	444920	100	5 억		75985	N	N	0	N	00	N
65	20230918	091048	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1994	-4	5	-0.20	15457544	7748	6.11	1997	1997	1994	2595	1399	1998	1995.04	1.45	0	91	2002	1999	1997	1994	1992	2001	1996	5	597	100	1390	1	1	5240000	104	-18.46	0.90	12	0.15	-108.00	2211.00	3570	20230901	-44.15	1985	20230904	0.45	3570	-44.15	20230901	1985	0.45	20230904	3570	-44.15	20230901	1985	0.45	20230904	0.00	N	444920	100	5 억		75985	N	N	0	N	00	N
66	20230915	161054	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1998	2	2	0.10	253056925	126723	224.34	1996	2000	1995	2590	1398	1996	1996.93	1.46	0	-534	2001	1998	1996	1993	1991	1997	1992	5	594	100	1390	1	1	5240000	105	-18.50	0.90	12	2.42	-108.00	2211.00	3570	20230901	-44.03	1985	20230904	0.65	3570	-44.03	20230901	1985	0.65	20230904	3570	-44.03	20230901	1985	0.65	20230904	0.00	N	444920	100	5 억		76719	N	N	0	N	00	N
67	20230915	151051	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1996	0	3	0.00	230691497	115525	204.52	1996	2000	1995	2590	1398	1996	1996.90	1.46	0	-534	2001	1998	1996	1993	1991	1997	1992	5	594	100	1390	1	1	5240000	105	-18.48	0.90	12	2.20	-108.00	2211.00	3570	20230901	-44.09	1985	20230904	0.55	3570	-44.09	20230901	1985	0.55	20230904	3570	-44.09	20230901	1985	0.55	20230904	0.00	N	444920	100	5 억		76719	N	N	0	N	00	N
68	20230915	141058	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1996	0	3	0.00	206988508	103648	183.49	1996	2000	1995	2590	1398	1996	1997.03	1.46	0	-534	2001	1998	1996	1993	1991	1997	1992	5	594	100	1390	1	1	5240000	105	-18.48	0.90	12	1.98	-108.00	2211.00	3570	20230901	-44.09	1985	20230904	0.55	3570	-44.09	20230901	1985	0.55	20230904	3570	-44.09	20230901	1985	0.55	20230904	0.00	N	444920	100	5 억		76719	N	N	0	N	00	N
69	20230915	131044	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1997	1	2	0.05	193443827	96861	171.47	1996	2000	1995	2590	1398	1996	1997.13	1.46	0	-534	2001	1998	1996	1993	1991	1997	1992	5	594	100	1390	1	1	5240000	105	-18.49	0.90	12	1.85	-108.00	2211.00	3570	20230901	-44.06	1985	20230904	0.60	3570	-44.06	20230901	1985	0.60	20230904	3570	-44.06	20230901	1985	0.60	20230904	0.00	N	444920	100	5 억		76719	N	N	0	N	00	N
70	20230915	121051	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1996	0	3	0.00	172815141	86527	153.18	1996	2000	1995	2590	1398	1996	1997.24	1.46	0	-534	2001	1998	1996	1993	1991	1997	1992	5	594	100	1390	1	1	5240000	105	-18.48	0.90	12	1.65	-108.00	2211.00	3570	20230901	-44.09	1985	20230904	0.55	3570	-44.09	20230901	1985	0.55	20230904	3570	-44.09	20230901	1985	0.55	20230904	0.00	N	444920	100	5 억		76719	N	N	0	N	00	N
71	20230915	111102	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1996	0	3	0.00	154096245	77145	136.57	1996	2000	1995	2590	1398	1996	1997.49	1.46	0	-453	2001	1998	1996	1993	1991	1997	1992	5	594	100	1390	1	1	5240000	105	-18.48	0.90	12	1.47	-108.00	2211.00	3570	20230901	-44.09	1985	20230904	0.55	3570	-44.09	20230901	1985	0.55	20230904	3570	-44.09	20230901	1985	0.55	20230904	0.00	N	444920	100	5 억		76719	N	N	0	N	00	N
72	20230915	101100	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1997	1	2	0.05	107414610	53765	95.18	1996	2000	1996	2590	1398	1996	1997.85	1.46	0	-601	2001	1998	1996	1993	1991	1997	1992	5	594	100	1390	1	1	5240000	105	-18.49	0.90	12	1.03	-108.00	2211.00	3570	20230901	-44.06	1985	20230904	0.60	3570	-44.06	20230901	1985	0.60	20230904	3570	-44.06	20230901	1985	0.60	20230904	0.00	N	444920	100	5 억		76719	N	N	0	N	00	N
73	20230915	091047	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1997	1	2	0.05	30166518	15086	26.71	1996	2000	1996	2590	1398	1996	1999.64	1.46	0	13320	2001	1998	1996	1993	1991	1997	1992	5	594	100	1390	1	1	5240000	105	-18.49	0.90	12	0.29	-108.00	2211.00	3570	20230901	-44.06	1985	20230904	0.60	3570	-44.06	20230901	1985	0.60	20230904	3570	-44.06	20230901	1985	0.60	20230904	0.00	N	444920	100	5 억		76719	N	N	0	N	00	N
74	20230914	161057	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1996	-2	5	-0.10	112341139	56309	66.97	1998	1999	1994	2595	1399	1998	1995.08	1.58	0	-5566	2002	1999	1997	1994	1992	2001	1996	5	597	100	1390	1	1	5240000	105	-18.48	0.90	12	1.07	-108.00	2211.00	3570	20230901	-44.09	1985	20230904	0.55	3570	-44.09	20230901	1985	0.55	20230904	3570	-44.09	20230901	1985	0.55	20230904	0.00	N	444920	100	5 억		82685	N	N	0	N	00	N
75	20230914	151021	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1996	-2	5	-0.10	110017781	55145	65.59	1998	1999	1994	2595	1399	1998	1995.06	1.58	0	-5566	2002	1999	1997	1994	1992	2001	1996	5	597	100	1390	1	1	5240000	105	-18.48	0.90	12	1.05	-108.00	2211.00	3570	20230901	-44.09	1985	20230904	0.55	3570	-44.09	20230901	1985	0.55	20230904	3570	-44.09	20230901	1985	0.55	20230904	0.00	N	444920	100	5 억		82685	N	N	0	N	00	N
76	20230914	141052	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1996	-2	5	-0.10	108103491	54186	64.45	1998	1999	1994	2595	1399	1998	1995.04	1.58	0	-5566	2002	1999	1997	1994	1992	2001	1996	5	597	100	1390	1	1	5240000	105	-18.48	0.90	12	1.03	-108.00	2211.00	3570	20230901	-44.09	1985	20230904	0.55	3570	-44.09	20230901	1985	0.55	20230904	3570	-44.09	20230901	1985	0.55	20230904	0.00	N	444920	100	5 억		82685	N	N	0	N	00	N
77	20230914	131027	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1999	1	2	0.05	103577449	51919	61.75	1998	1999	1994	2595	1399	1998	1994.98	1.58	0	-5566	2002	1999	1997	1994	1992	2001	1996	5	597	100	1390	1	1	5240000	105	-18.51	0.90	12	0.99	-108.00	2211.00	3570	20230901	-44.01	1985	20230904	0.71	3570	-44.01	20230901	1985	0.71	20230904	3570	-44.01	20230901	1985	0.71	20230904	0.00	N	444920	100	5 억		82685	N	N	0	N	00	N
78	20230914	121037	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1999	1	2	0.05	99108725	49680	59.09	1998	1999	1994	2595	1399	1998	1994.94	1.58	0	-5566	2002	1999	1997	1994	1992	2001	1996	5	597	100	1390	1	1	5240000	105	-18.51	0.90	12	0.95	-108.00	2211.00	3570	20230901	-44.01	1985	20230904	0.71	3570	-44.01	20230901	1985	0.71	20230904	3570	-44.01	20230901	1985	0.71	20230904	0.00	N	444920	100	5 억		82685	N	N	0	N	00	N
79	20230914	111029	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1998	0	3	0.00	95232854	47740	56.78	1998	1999	1994	2595	1399	1998	1994.82	1.58	0	-5566	2002	1999	1997	1994	1992	2001	1996	5	597	100	1390	1	1	5240000	105	-18.50	0.90	12	0.91	-108.00	2211.00	3570	20230901	-44.03	1985	20230904	0.65	3570	-44.03	20230901	1985	0.65	20230904	3570	-44.03	20230901	1985	0.65	20230904	0.00	N	444920	100	5 억		82685	N	N	0	N	00	N
80	20230914	101023	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1994	-4	5	-0.20	80029968	40122	47.72	1998	1999	1994	2595	1399	1998	1994.67	1.58	0	-5566	2002	1999	1997	1994	1992	2001	1996	5	597	100	1390	1	1	5240000	104	-18.46	0.90	12	0.77	-108.00	2211.00	3570	20230901	-44.15	1985	20230904	0.45	3570	-44.15	20230901	1985	0.45	20230904	3570	-44.15	20230901	1985	0.45	20230904	0.00	N	444920	100	5 억		82685	N	N	0	N	00	N
81	20230914	091041	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1997	-1	5	-0.05	2241437	1122	1.33	1998	1999	1997	2595	1399	1998	1997.72	1.58	0	200	2002	1999	1997	1994	1992	2001	1996	5	597	100	1390	1	1	5240000	105	-18.49	0.90	12	0.02	-108.00	2211.00	3570	20230901	-44.06	1985	20230904	0.60	3570	-44.06	20230901	1985	0.60	20230904	3570	-44.06	20230901	1985	0.60	20230904	0.00	N	444920	100	5 억		82685	N	N	0	N	00	N
82	20230913	161048	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1998	1	2	0.05	167558494	83904	54.74	1995	2000	1995	2595	1398	1997	1997.03	1.46	0	6301	2009	2003	1999	1993	1989	2001	1991	5	598	100	1390	1	1	5240000	105	-18.50	0.90	12	1.60	-108.00	2211.00	3570	20230901	-44.03	1985	20230904	0.65	3570	-44.03	20230901	1985	0.65	20230904	3570	-44.03	20230901	1985	0.65	20230904	0.00	N	444920	100	5 억		76384	N	N	0	N	00	N
83	20230913	151038	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1997	0	3	0.00	166473580	83361	54.39	1995	2000	1995	2595	1398	1997	1997.02	1.46	0	6301	2009	2003	1999	1993	1989	2001	1991	5	598	100	1390	1	1	5240000	105	-18.49	0.90	12	1.59	-108.00	2211.00	3570	20230901	-44.06	1985	20230904	0.60	3570	-44.06	20230901	1985	0.60	20230904	3570	-44.06	20230901	1985	0.60	20230904	0.00	N	444920	100	5 억		76384	N	N	0	N	00	N
84	20230913	141047	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1998	1	2	0.05	155670967	77955	50.86	1995	2000	1995	2595	1398	1997	1996.93	1.46	0	6301	2009	2003	1999	1993	1989	2001	1991	5	598	100	1390	1	1	5240000	105	-18.50	0.90	12	1.49	-108.00	2211.00	3570	20230901	-44.03	1985	20230904	0.65	3570	-44.03	20230901	1985	0.65	20230904	3570	-44.03	20230901	1985	0.65	20230904	0.00	N	444920	100	5 억		76384	N	N	0	N	00	N
85	20230913	131016	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1997	0	3	0.00	131384874	65795	42.93	1995	2000	1995	2595	1398	1997	1996.88	1.46	0	6301	2009	2003	1999	1993	1989	2001	1991	5	598	100	1390	1	1	5240000	105	-18.49	0.90	12	1.26	-108.00	2211.00	3570	20230901	-44.06	1985	20230904	0.60	3570	-44.06	20230901	1985	0.60	20230904	3570	-44.06	20230901	1985	0.60	20230904	0.00	N	444920	100	5 억		76384	N	N	0	N	00	N
86	20230913	121042	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1998	1	2	0.05	109023779	54598	35.62	1995	2000	1995	2595	1398	1997	1996.85	1.46	0	6301	2009	2003	1999	1993	1989	2001	1991	5	598	100	1390	1	1	5240000	105	-18.50	0.90	12	1.04	-108.00	2211.00	3570	20230901	-44.03	1985	20230904	0.65	3570	-44.03	20230901	1985	0.65	20230904	3570	-44.03	20230901	1985	0.65	20230904	0.00	N	444920	100	5 억		76384	N	N	0	N	00	N
87	20230913	111042	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1996	-1	5	-0.05	93051467	46600	30.40	1995	2000	1995	2595	1398	1997	1996.81	1.46	0	6344	2009	2003	1999	1993	1989	2001	1991	5	598	100	1390	1	1	5240000	105	-18.48	0.90	12	0.89	-108.00	2211.00	3570	20230901	-44.09	1985	20230904	0.55	3570	-44.09	20230901	1985	0.55	20230904	3570	-44.09	20230901	1985	0.55	20230904	0.00	N	444920	100	5 억		76384	N	N	0	N	00	N
88	20230913	101026	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1999	2	2	0.10	48422222	24245	15.82	1995	2000	1995	2595	1398	1997	1997.20	1.46	0	7481	2009	2003	1999	1993	1989	2001	1991	5	598	100	1390	1	1	5240000	105	-18.51	0.90	12	0.46	-108.00	2211.00	3570	20230901	-44.01	1985	20230904	0.71	3570	-44.01	20230901	1985	0.71	20230904	3570	-44.01	20230901	1985	0.71	20230904	0.00	N	444920	100	5 억		76384	N	N	0	N	00	N
89	20230913	091018	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2000	3	2	0.15	39192448	19624	12.80	1995	2000	1995	2595	1398	1997	1997.17	1.46	0	6843	2009	2003	1999	1993	1989	2001	1991	5	598	100	1390	5	1	5240000	105	-18.52	0.90	12	0.37	-108.00	2211.00	3570	20230901	-43.98	1985	20230904	0.76	3570	-43.98	20230901	1985	0.76	20230904	3570	-43.98	20230901	1985	0.76	20230904	0.00	N	444920	100	5 억		76384	N	N	0	N	00	N
90	20230912	161017	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1997	-3	5	-0.15	306083206	153164	69.10	2000	2005	1995	2600	1400	2000	1998.40	2.05	0	-25411	2008	2004	2001	1997	1994	2006	1999	5	600	100	1400	1	1	5240000	105	-18.49	0.90	12	2.92	-108.00	2211.00	3570	20230901	-44.06	1985	20230904	0.60	3570	-44.06	20230901	1985	0.60	20230904	3570	-44.06	20230901	1985	0.60	20230904	0.00	N	444920	100	5 억		107295	N	N	0	N	00	N
91	20230912	151026	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1998	-2	5	-0.10	302336184	151288	68.25	2000	2005	1995	2600	1400	2000	1998.41	2.05	0	-25411	2008	2004	2001	1997	1994	2006	1999	5	600	100	1400	1	1	5240000	105	-18.50	0.90	12	2.89	-108.00	2211.00	3570	20230901	-44.03	1985	20230904	0.65	3570	-44.03	20230901	1985	0.65	20230904	3570	-44.03	20230901	1985	0.65	20230904	0.00	N	444920	100	5 억		107295	N	N	0	N	00	N
92	20230912	141023	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1997	-3	5	-0.15	270400676	135296	61.04	2000	2005	1995	2600	1400	2000	1998.59	2.05	0	-25411	2008	2004	2001	1997	1994	2006	1999	5	600	100	1400	1	1	5240000	105	-18.49	0.90	12	2.58	-108.00	2211.00	3570	20230901	-44.06	1985	20230904	0.60	3570	-44.06	20230901	1985	0.60	20230904	3570	-44.06	20230901	1985	0.60	20230904	0.00	N	444920	100	5 억		107295	N	N	0	N	00	N
93	20230912	131009	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1998	-2	5	-0.10	212948598	106527	48.06	2000	2005	1995	2600	1400	2000	1999.01	2.05	0	-25227	2008	2004	2001	1997	1994	2006	1999	5	600	100	1400	1	1	5240000	105	-18.50	0.90	12	2.03	-108.00	2211.00	3570	20230901	-44.03	1985	20230904	0.65	3570	-44.03	20230901	1985	0.65	20230904	3570	-44.03	20230901	1985	0.65	20230904	0.00	N	444920	100	5 억		107295	N	N	0	N	00	N
94	20230912	121011	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1997	-3	5	-0.15	205285532	102691	46.33	2000	2005	1995	2600	1400	2000	1999.06	2.05	0	-25227	2008	2004	2001	1997	1994	2006	1999	5	600	100	1400	1	1	5240000	105	-18.49	0.90	12	1.96	-108.00	2211.00	3570	20230901	-44.06	1985	20230904	0.60	3570	-44.06	20230901	1985	0.60	20230904	3570	-44.06	20230901	1985	0.60	20230904	0.00	N	444920	100	5 억		107295	N	N	0	N	00	N
95	20230912	111019	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1998	-2	5	-0.10	179633065	89849	40.54	2000	2005	1995	2600	1400	2000	1999.28	2.05	0	-25233	2008	2004	2001	1997	1994	2006	1999	5	600	100	1400	1	1	5240000	105	-18.50	0.90	12	1.71	-108.00	2211.00	3570	20230901	-44.03	1985	20230904	0.65	3570	-44.03	20230901	1985	0.65	20230904	3570	-44.03	20230901	1985	0.65	20230904	0.00	N	444920	100	5 억		107295	N	N	0	N	00	N
96	20230912	101006	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1997	-3	5	-0.15	156736504	78381	35.36	2000	2005	1995	2600	1400	2000	1999.67	2.05	0	-23144	2008	2004	2001	1997	1994	2006	1999	5	600	100	1400	1	1	5240000	105	-18.49	0.90	12	1.50	-108.00	2211.00	3570	20230901	-44.06	1985	20230904	0.60	3570	-44.06	20230901	1985	0.60	20230904	3570	-44.06	20230901	1985	0.60	20230904	0.00	N	444920	100	5 억		107295	N	N	0	N	00	N
97	20230912	091030	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	5	2	0.25	73365389	36634	16.53	2000	2005	1996	2600	1400	2000	2002.66	2.05	0	2435	2008	2004	2001	1997	1994	2006	1999	5	600	100	1400	5	1	5240000	105	-18.56	0.91	12	0.70	-108.00	2211.00	3570	20230901	-43.84	1985	20230904	1.01	3570	-43.84	20230901	1985	1.01	20230904	3570	-43.84	20230901	1985	1.01	20230904	0.00	N	444920	100	5 억		107295	N	N	0	N	00	N
98	20230911	161009	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2000	2	2	0.10	443249287	221557	165.38	1999	2005	1998	2595	1399	1998	2000.61	1.37	0	35533	2002	1999	1997	1994	1992	1999	1994	5	597	100	1390	5	1	5240000	105	-18.52	0.90	12	4.23	-108.00	2211.00	3570	20230901	-43.98	1985	20230904	0.76	3570	-43.98	20230901	1985	0.76	20230904	3570	-43.98	20230901	1985	0.76	20230904	0.00	N	444920	100	5 억		71862	N	N	0	N	00	N
99	20230911	151010	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1998	0	3	0.00	427651589	213754	159.56	1999	2005	1998	2595	1399	1998	2000.67	1.37	0	35533	2002	1999	1997	1994	1992	1999	1994	5	597	100	1390	1	1	5240000	105	-18.50	0.90	12	4.08	-108.00	2211.00	3570	20230901	-44.03	1985	20230904	0.65	3570	-44.03	20230901	1985	0.65	20230904	3570	-44.03	20230901	1985	0.65	20230904	0.00	N	444920	100	5 억		71862	N	N	0	N	00	N
100	20230911	141021	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1999	1	2	0.05	368243979	184052	137.39	1999	2005	1998	2595	1399	1998	2000.76	1.37	0	35747	2002	1999	1997	1994	1992	1999	1994	5	597	100	1390	1	1	5240000	105	-18.51	0.90	12	3.51	-108.00	2211.00	3570	20230901	-44.01	1985	20230904	0.71	3570	-44.01	20230901	1985	0.71	20230904	3570	-44.01	20230901	1985	0.71	20230904	0.00	N	444920	100	5 억		71862	N	N	0	N	00	N
101	20230911	130953	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1999	1	2	0.05	352986729	176421	131.69	1999	2005	1998	2595	1399	1998	2000.82	1.37	0	35747	2002	1999	1997	1994	1992	1999	1994	5	597	100	1390	1	1	5240000	105	-18.51	0.90	12	3.37	-108.00	2211.00	3570	20230901	-44.01	1985	20230904	0.71	3570	-44.01	20230901	1985	0.71	20230904	3570	-44.01	20230901	1985	0.71	20230904	0.00	N	444920	100	5 억		71862	N	N	0	N	00	N
102	20230911	121011	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2000	2	2	0.10	301037792	150457	112.31	1999	2005	1998	2595	1399	1998	2000.82	1.37	0	35747	2002	1999	1997	1994	1992	1999	1994	5	597	100	1390	5	1	5240000	105	-18.52	0.90	12	2.87	-108.00	2211.00	3570	20230901	-43.98	1985	20230904	0.76	3570	-43.98	20230901	1985	0.76	20230904	3570	-43.98	20230901	1985	0.76	20230904	0.00	N	444920	100	5 억		71862	N	N	0	N	00	N
103	20230911	110953	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2000	2	2	0.10	266787422	133361	99.55	1999	2005	1998	2595	1399	1998	2000.49	1.37	0	35747	2002	1999	1997	1994	1992	1999	1994	5	597	100	1390	5	1	5240000	105	-18.52	0.90	12	2.55	-108.00	2211.00	3570	20230901	-43.98	1985	20230904	0.76	3570	-43.98	20230901	1985	0.76	20230904	3570	-43.98	20230901	1985	0.76	20230904	0.00	N	444920	100	5 억		71862	N	N	0	N	00	N
104	20230911	100953	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1999	1	2	0.05	231896582	115919	86.53	1999	2005	1998	2595	1399	1998	2000.51	1.37	0	35747	2002	1999	1997	1994	1992	1999	1994	5	597	100	1390	1	1	5240000	105	-18.51	0.90	12	2.21	-108.00	2211.00	3570	20230901	-44.01	1985	20230904	0.71	3570	-44.01	20230901	1985	0.71	20230904	3570	-44.01	20230901	1985	0.71	20230904	0.00	N	444920	100	5 억		71862	N	N	0	N	00	N
105	20230911	090950	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	7	2	0.35	138941170	69415	51.82	1999	2005	1999	2595	1399	1998	2001.60	1.37	0	58088	2002	1999	1997	1994	1992	1999	1994	5	597	100	1390	5	1	5240000	105	-18.56	0.91	12	1.32	-108.00	2211.00	3570	20230901	-43.84	1985	20230904	1.01	3570	-43.84	20230901	1985	1.01	20230904	3570	-43.84	20230901	1985	1.01	20230904	0.00	N	444920	100	5 억		71862	N	N	0	N	00	N
106	20230908	161016	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1998	-1	5	-0.05	264808741	132590	46.67	2000	2000	1995	2595	1400	1999	1997.20	1.37	0	78	2010	2004	1999	1993	1988	2007	1996	5	596	100	1390	1	1	5240000	105	-18.50	0.90	12	2.53	-108.00	2211.00	3570	20230901	-44.03	1985	20230904	0.65	3570	-44.03	20230901	1985	0.65	20230904	3570	-44.03	20230901	1985	0.65	20230904	0.00	N	444920	100	5 억		71784	N	N	0	N	00	N
107	20230908	151018	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1999	0	3	0.00	258128786	129247	45.49	2000	2000	1995	2595	1400	1999	1997.17	1.37	0	0	2010	2004	1999	1993	1988	2007	1996	5	596	100	1390	1	1	5240000	105	-18.51	0.90	12	2.47	-108.00	2211.00	3570	20230901	-44.01	1985	20230904	0.71	3570	-44.01	20230901	1985	0.71	20230904	3570	-44.01	20230901	1985	0.71	20230904	0.00	N	444920	100	5 억		71784	N	N	0	N	00	N
108	20230908	141006	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1998	-1	5	-0.05	208369517	104341	36.72	2000	2000	1995	2595	1400	1999	1997.01	1.37	0	0	2010	2004	1999	1993	1988	2007	1996	5	596	100	1390	1	1	5240000	105	-18.50	0.90	12	1.99	-108.00	2211.00	3570	20230901	-44.03	1985	20230904	0.65	3570	-44.03	20230901	1985	0.65	20230904	3570	-44.03	20230901	1985	0.65	20230904	0.00	N	444920	100	5 억		71784	N	N	0	N	00	N
109	20230908	131015	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1999	0	3	0.00	165871926	83078	29.24	2000	2000	1995	2595	1400	1999	1996.58	1.37	0	0	2010	2004	1999	1993	1988	2007	1996	5	596	100	1390	1	1	5240000	105	-18.51	0.90	12	1.59	-108.00	2211.00	3570	20230901	-44.01	1985	20230904	0.71	3570	-44.01	20230901	1985	0.71	20230904	3570	-44.01	20230901	1985	0.71	20230904	0.00	N	444920	100	5 억		71784	N	N	0	N	00	N
110	20230908	121028	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1997	-2	5	-0.10	115816393	58015	20.42	2000	2000	1995	2595	1400	1999	1996.32	1.37	0	0	2010	2004	1999	1993	1988	2007	1996	5	596	100	1390	1	1	5240000	105	-18.49	0.90	12	1.11	-108.00	2211.00	3570	20230901	-44.06	1985	20230904	0.60	3570	-44.06	20230901	1985	0.60	20230904	3570	-44.06	20230901	1985	0.60	20230904	0.00	N	444920	100	5 억		71784	N	N	0	N	00	N
111	20230908	111020	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1997	-2	5	-0.10	91196576	45687	16.08	2000	2000	1995	2595	1400	1999	1996.12	1.37	0	0	2010	2004	1999	1993	1988	2007	1996	5	596	100	1390	1	1	5240000	105	-18.49	0.90	12	0.87	-108.00	2211.00	3570	20230901	-44.06	1985	20230904	0.60	3570	-44.06	20230901	1985	0.60	20230904	3570	-44.06	20230901	1985	0.60	20230904	0.00	N	444920	100	5 억		71784	N	N	0	N	00	N
112	20230908	101014	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1995	-4	5	-0.20	68942025	34534	12.15	2000	2000	1995	2595	1400	1999	1996.35	1.37	0	0	2010	2004	1999	1993	1988	2007	1996	5	596	100	1390	1	1	5240000	105	-18.47	0.90	12	0.66	-108.00	2211.00	3570	20230901	-44.12	1985	20230904	0.50	3570	-44.12	20230901	1985	0.50	20230904	3570	-44.12	20230901	1985	0.50	20230904	0.00	N	444920	100	5 억		71784	N	N	0	N	00	N
113	20230908	091022	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1997	-2	5	-0.10	19064628	9548	3.36	2000	2000	1996	2595	1400	1999	1996.71	1.37	0	817	2010	2004	1999	1993	1988	2007	1996	5	596	100	1390	1	1	5240000	105	-18.49	0.90	12	0.18	-108.00	2211.00	3570	20230901	-44.06	1985	20230904	0.60	3570	-44.06	20230901	1985	0.60	20230904	3570	-44.06	20230901	1985	0.60	20230904	0.00	N	444920	100	5 억		71784	N	N	0	N	00	N
114	20230907	161002	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1999	3	2	0.15	560786794	280750	104.08	1996	2005	1994	2590	1398	1996	1997.46	1.37	0	139	2003	1999	1996	1992	1989	1998	1991	5	594	100	1390	1	1	5240000	105	-18.51	0.90	12	5.36	-108.00	2211.00	3570	20230901	-44.01	1985	20230904	0.71	3570	-44.01	20230901	1985	0.71	20230904	3570	-44.01	20230901	1985	0.71	20230904	0.00	N	444920	100	5 억		71645	N	N	0	N	00	N
115	20230907	151007	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1999	3	2	0.15	542047909	271380	100.60	1996	2000	1994	2590	1398	1996	1997.38	1.37	0	139	2003	1999	1996	1992	1989	1998	1991	5	594	100	1390	1	1	5240000	105	-18.51	0.90	12	5.18	-108.00	2211.00	3570	20230901	-44.01	1985	20230904	0.71	3570	-44.01	20230901	1985	0.71	20230904	3570	-44.01	20230901	1985	0.71	20230904	0.00	N	444920	100	5 억		71645	N	N	0	N	00	N
116	20230907	141006	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1997	1	2	0.05	381679682	191181	70.87	1996	2000	1994	2590	1398	1996	1996.43	1.37	0	2018	2003	1999	1996	1992	1989	1998	1991	5	594	100	1390	1	1	5240000	105	-18.49	0.90	12	3.65	-108.00	2211.00	3570	20230901	-44.06	1985	20230904	0.60	3570	-44.06	20230901	1985	0.60	20230904	3570	-44.06	20230901	1985	0.60	20230904	0.00	N	444920	100	5 억		71645	N	N	0	N	00	N
117	20230907	131000	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1997	1	2	0.05	355715934	178171	66.05	1996	2000	1994	2590	1398	1996	1996.49	1.37	0	2020	2003	1999	1996	1992	1989	1998	1991	5	594	100	1390	1	1	5240000	105	-18.49	0.90	12	3.40	-108.00	2211.00	3570	20230901	-44.06	1985	20230904	0.60	3570	-44.06	20230901	1985	0.60	20230904	3570	-44.06	20230901	1985	0.60	20230904	0.00	N	444920	100	5 억		71645	N	N	0	N	00	N
118	20230907	121017	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1995	-1	5	-0.05	331008213	165792	61.46	1996	2000	1994	2590	1398	1996	1996.53	1.37	0	2020	2003	1999	1996	1992	1989	1998	1991	5	594	100	1390	1	1	5240000	105	-18.47	0.90	12	3.16	-108.00	2211.00	3570	20230901	-44.12	1985	20230904	0.50	3570	-44.12	20230901	1985	0.50	20230904	3570	-44.12	20230901	1985	0.50	20230904	0.00	N	444920	100	5 억		71645	N	N	0	N	00	N
119	20230907	111004	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2000	4	2	0.20	289613583	145057	53.77	1996	2000	1994	2590	1398	1996	1996.55	1.37	0	-77	2003	1999	1996	1992	1989	1998	1991	5	594	100	1390	5	1	5240000	105	-18.52	0.90	12	2.77	-108.00	2211.00	3570	20230901	-43.98	1985	20230904	0.76	3570	-43.98	20230901	1985	0.76	20230904	3570	-43.98	20230901	1985	0.76	20230904	0.00	N	444920	100	5 억		71645	N	N	0	N	00	N
120	20230907	101005	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1996	0	3	0.00	166854303	83578	30.98	1996	1999	1995	2590	1398	1996	1996.39	1.37	0	10667	2003	1999	1996	1992	1989	1998	1991	5	594	100	1390	1	1	5240000	105	-18.48	0.90	12	1.60	-108.00	2211.00	3570	20230901	-44.09	1985	20230904	0.55	3570	-44.09	20230901	1985	0.55	20230904	3570	-44.09	20230901	1985	0.55	20230904	0.00	N	444920	100	5 억		71645	N	N	0	N	00	N
121	20230907	091020	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1997	1	2	0.05	18499544	9267	3.44	1996	1998	1996	2590	1398	1996	1996.28	1.37	0	-1	2003	1999	1996	1992	1989	1998	1991	5	594	100	1390	1	1	5240000	105	-18.49	0.90	12	0.18	-108.00	2211.00	3570	20230901	-44.06	1985	20230904	0.60	3570	-44.06	20230901	1985	0.60	20230904	3570	-44.06	20230901	1985	0.60	20230904	0.00	N	444920	100	5 억		71645	N	N	0	N	00	N
122	20230906	161004	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1996	-4	5	-0.20	526522806	263855	37.94	2000	2000	1993	2600	1400	2000	1995.50	1.98	0	-32284	2013	2006	1998	1991	1983	2010	1995	5	600	100	1400	1	1	5240000	105	-18.48	0.90	12	5.04	-108.00	2211.00	3570	20230901	-44.09	1985	20230904	0.55	3570	-44.09	20230901	1985	0.55	20230904	3570	-44.09	20230901	1985	0.55	20230904	0.00	N	444920	100	5 억		103929	N	N	0	N	00	N
123	20230906	151009	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1996	-4	5	-0.20	470809552	235937	33.92	2000	2000	1993	2600	1400	2000	1995.49	1.98	0	-32283	2013	2006	1998	1991	1983	2010	1995	5	600	100	1400	1	1	5240000	105	-18.48	0.90	12	4.50	-108.00	2211.00	3570	20230901	-44.09	1985	20230904	0.55	3570	-44.09	20230901	1985	0.55	20230904	3570	-44.09	20230901	1985	0.55	20230904	0.00	N	444920	100	5 억		103929	N	N	0	N	00	N
124	20230906	141011	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1999	-1	5	-0.05	445971627	223497	32.13	2000	2000	1993	2600	1400	2000	1995.43	1.98	0	-32312	2013	2006	1998	1991	1983	2010	1995	5	600	100	1400	1	1	5240000	105	-18.51	0.90	12	4.27	-108.00	2211.00	3570	20230901	-44.01	1985	20230904	0.71	3570	-44.01	20230901	1985	0.71	20230904	3570	-44.01	20230901	1985	0.71	20230904	0.00	N	444920	100	5 억		103929	N	N	0	N	00	N
125	20230906	130956	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1997	-3	5	-0.15	378022387	189440	27.24	2000	2000	1993	2600	1400	2000	1995.47	1.98	0	-32355	2013	2006	1998	1991	1983	2010	1995	5	600	100	1400	1	1	5240000	105	-18.49	0.90	12	3.62	-108.00	2211.00	3570	20230901	-44.06	1985	20230904	0.60	3570	-44.06	20230901	1985	0.60	20230904	3570	-44.06	20230901	1985	0.60	20230904	0.00	N	444920	100	5 억		103929	N	N	0	N	00	N
126	20230906	121011	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1996	-4	5	-0.20	351245463	176026	25.31	2000	2000	1993	2600	1400	2000	1995.42	1.98	0	-32443	2013	2006	1998	1991	1983	2010	1995	5	600	100	1400	1	1	5240000	105	-18.48	0.90	12	3.36	-108.00	2211.00	3570	20230901	-44.09	1985	20230904	0.55	3570	-44.09	20230901	1985	0.55	20230904	3570	-44.09	20230901	1985	0.55	20230904	0.00	N	444920	100	5 억		103929	N	N	0	N	00	N
127	20230906	111017	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1995	-5	5	-0.25	273707899	137156	19.72	2000	2000	1993	2600	1400	2000	1995.60	1.98	0	-32518	2013	2006	1998	1991	1983	2010	1995	5	600	100	1400	1	1	5240000	105	-18.47	0.90	12	2.62	-108.00	2211.00	3570	20230901	-44.12	1985	20230904	0.50	3570	-44.12	20230901	1985	0.50	20230904	3570	-44.12	20230901	1985	0.50	20230904	0.00	N	444920	100	5 억		103929	N	N	0	N	00	N
128	20230906	100955	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1996	-4	5	-0.20	236066145	118291	17.01	2000	2000	1993	2600	1400	2000	1995.64	1.98	0	-33077	2013	2006	1998	1991	1983	2010	1995	5	600	100	1400	1	1	5240000	105	-18.48	0.90	12	2.26	-108.00	2211.00	3570	20230901	-44.09	1985	20230904	0.55	3570	-44.09	20230901	1985	0.55	20230904	3570	-44.09	20230901	1985	0.55	20230904	0.00	N	444920	100	5 억		103929	N	N	0	N	00	N
129	20230906	090955	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1996	-4	5	-0.20	92031759	46118	6.63	2000	2000	1993	2600	1400	2000	1995.57	1.98	0	-17100	2013	2006	1998	1991	1983	2010	1995	5	600	100	1400	1	1	5240000	105	-18.48	0.90	12	0.88	-108.00	2211.00	3570	20230901	-44.09	1985	20230904	0.55	3570	-44.09	20230901	1985	0.55	20230904	3570	-44.09	20230901	1985	0.55	20230904	0.00	N	444920	100	5 억		103929	N	N	0	N	00	N
130	20230905	160955	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2000	2	2	0.10	1385678606	694034	33.50	1998	2005	1990	2595	1399	1998	1996.55	1.33	0	36013	2022	2009	1997	1984	1972	2004	1979	5	597	100	1390	5	1	5240000	105	-18.52	0.90	12	13.24	-108.00	2211.00	3570	20230901	-43.98	1985	20230904	0.76	3570	-43.98	20230901	1985	0.76	20230904	3570	-43.98	20230901	1985	0.76	20230904	0.00	N	444920	100	5 억		69831	N	N	0	N	00	N
131	20230905	151009	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	7	2	0.35	1368524536	685459	33.08	1998	2005	1990	2595	1399	1998	1996.51	1.33	0	36013	2022	2009	1997	1984	1972	2004	1979	5	597	100	1390	5	1	5240000	105	-18.56	0.91	12	13.08	-108.00	2211.00	3570	20230901	-43.84	1985	20230904	1.01	3570	-43.84	20230901	1985	1.01	20230904	3570	-43.84	20230901	1985	1.01	20230904	0.00	N	444920	100	5 억		69831	N	N	0	N	00	N
132	20230905	141006	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1999	1	2	0.05	1278642995	640509	30.92	1998	2005	1990	2595	1399	1998	1996.29	1.33	0	36167	2022	2009	1997	1984	1972	2004	1979	5	597	100	1390	1	1	5240000	105	-18.51	0.90	12	12.22	-108.00	2211.00	3570	20230901	-44.01	1985	20230904	0.71	3570	-44.01	20230901	1985	0.71	20230904	3570	-44.01	20230901	1985	0.71	20230904	0.00	N	444920	100	5 억		69831	N	N	0	N	00	N
133	20230905	130950	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1999	1	2	0.05	1216074550	609237	29.41	1998	2005	1990	2595	1399	1998	1996.06	1.33	0	37890	2022	2009	1997	1984	1972	2004	1979	5	597	100	1390	1	1	5240000	105	-18.51	0.90	12	11.63	-108.00	2211.00	3570	20230901	-44.01	1985	20230904	0.71	3570	-44.01	20230901	1985	0.71	20230904	3570	-44.01	20230901	1985	0.71	20230904	0.00	N	444920	100	5 억		69831	N	N	0	N	00	N
134	20230905	120949	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1999	1	2	0.05	1128019598	565203	27.28	1998	2005	1990	2595	1399	1998	1995.78	1.33	0	44119	2022	2009	1997	1984	1972	2004	1979	5	597	100	1390	1	1	5240000	105	-18.51	0.90	12	10.79	-108.00	2211.00	3570	20230901	-44.01	1985	20230904	0.71	3570	-44.01	20230901	1985	0.71	20230904	3570	-44.01	20230901	1985	0.71	20230904	0.00	N	444920	100	5 억		69831	N	N	0	N	00	N
135	20230905	110955	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1998	0	3	0.00	1024316258	513320	24.78	1998	2005	1990	2595	1399	1998	1995.47	1.33	0	44119	2022	2009	1997	1984	1972	2004	1979	5	597	100	1390	1	1	5240000	105	-18.50	0.90	12	9.80	-108.00	2211.00	3570	20230901	-44.03	1985	20230904	0.65	3570	-44.03	20230901	1985	0.65	20230904	3570	-44.03	20230901	1985	0.65	20230904	0.00	N	444920	100	5 억		69831	N	N	0	N	00	N
136	20230905	100944	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1999	1	2	0.05	445894384	223302	10.78	1998	2005	1993	2595	1399	1998	1996.82	1.33	0	18307	2022	2009	1997	1984	1972	2004	1979	5	597	100	1390	1	1	5240000	105	-18.51	0.90	12	4.26	-108.00	2211.00	3570	20230901	-44.01	1985	20230904	0.71	3570	-44.01	20230901	1985	0.71	20230904	3570	-44.01	20230901	1985	0.71	20230904	0.00	N	444920	100	5 억		69831	N	N	0	N	00	N
137	20230905	090945	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	1997	-1	5	-0.05	122322667	61282	2.96	1998	1999	1994	2595	1399	1998	1996.06	1.33	0	0	2022	2009	1997	1984	1972	2004	1979	5	597	100	1390	1	1	5240000	105	-18.49	0.90	12	1.17	-108.00	2211.00	3570	20230901	-44.06	1985	20230904	0.60	3570	-44.06	20230901	1985	0.60	20230904	3570	-44.06	20230901	1985	0.60	20230904	0.00	N	444920	100	5 억		69831	N	N	0	N	00	N