KissMeData/454750/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	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	20800105	10380	24.82	2005	2010	2000	2610	1410	2010	2003.86	0.06	0	-250	2017	2013	2006	2002	1995	2015	2004	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.14	0.00	0.00	3320	20230810	-39.46	1997	20230925	0.65	3320	-39.46	20230810	1997	0.65	20230925	3320	-39.46	20230810	1997	0.65	20230925	0.00	N	454750	100	7 억		4581	N	N	0	N	00	N
3	20230927	151301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	18965945	9463	22.62	2005	2010	2000	2610	1410	2010	2004.22	0.06	0	-250	2017	2013	2006	2002	1995	2015	2004	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.13	0.00	0.00	3320	20230810	-39.76	1997	20230925	0.15	3320	-39.76	20230810	1997	0.15	20230925	3320	-39.76	20230810	1997	0.15	20230925	0.00	N	454750	100	7 억		4581	N	N	0	N	00	N
4	20230927	141302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	17839185	8901	21.28	2005	2010	2000	2610	1410	2010	2004.18	0.06	0	-215	2017	2013	2006	2002	1995	2015	2004	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.12	0.00	0.00	3320	20230810	-39.61	1997	20230925	0.40	3320	-39.61	20230810	1997	0.40	20230925	3320	-39.61	20230810	1997	0.40	20230925	0.00	N	454750	100	7 억		4581	N	N	0	N	00	N
5	20230927	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	16481300	8224	19.66	2005	2010	2000	2610	1410	2010	2004.05	0.06	0	-167	2017	2013	2006	2002	1995	2015	2004	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.11	0.00	0.00	3320	20230810	-39.61	1997	20230925	0.40	3320	-39.61	20230810	1997	0.40	20230925	3320	-39.61	20230810	1997	0.40	20230925	0.00	N	454750	100	7 억		4581	N	N	0	N	00	N
6	20230927	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	14920460	7445	17.80	2005	2010	2000	2610	1410	2010	2004.09	0.06	0	-122	2017	2013	2006	2002	1995	2015	2004	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.10	0.00	0.00	3320	20230810	-39.76	1997	20230925	0.15	3320	-39.76	20230810	1997	0.15	20230925	3320	-39.76	20230810	1997	0.15	20230925	0.00	N	454750	100	7 억		4581	N	N	0	N	00	N
7	20230927	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	12321450	6147	14.70	2005	2010	2000	2610	1410	2010	2004.47	0.06	0	-77	2017	2013	2006	2002	1995	2015	2004	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.09	0.00	0.00	3320	20230810	-39.76	1997	20230925	0.15	3320	-39.76	20230810	1997	0.15	20230925	3320	-39.76	20230810	1997	0.15	20230925	0.00	N	454750	100	7 억		4581	N	N	0	N	00	N
8	20230927	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	10658450	5316	12.71	2005	2010	2000	2610	1410	2010	2004.98	0.06	0	-32	2017	2013	2006	2002	1995	2015	2004	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.07	0.00	0.00	3320	20230810	-39.61	1997	20230925	0.40	3320	-39.61	20230810	1997	0.40	20230925	3320	-39.61	20230810	1997	0.40	20230925	0.00	N	454750	100	7 억		4581	N	N	0	N	00	N
9	20230927	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	32080	16	0.04	2005	2005	2005	2610	1410	2010	2005.00	0.06	0	0	2017	2013	2006	2002	1995	2015	2004	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.00	0.00	0.00	3320	20230810	-39.61	1997	20230925	0.40	3320	-39.61	20230810	1997	0.40	20230925	3320	-39.61	20230810	1997	0.40	20230925	0.00	N	454750	100	7 억		4581	N	N	0	N	00	N
10	20230926	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	12	2	0.60	83727250	41827	185.23	2005	2010	1999	2595	1399	1998	2001.75	0.06	0	-2	2014	2005	2001	1992	1988	2004	1991	7	597	100	1390	5	1	7202000	145	0.00	0.00	12	0.58	0.00	0.00	3320	20230810	-39.46	1997	20230925	0.65	3320	-39.46	20230810	1997	0.65	20230925	3320	-39.46	20230810	1997	0.65	20230925	0.00	N	454750	100	7 억		4583	N	N	0	N	00	N
11	20230926	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	7	2	0.35	83328230	41628	184.35	2005	2010	1999	2595	1399	1998	2001.74	0.06	0	-2	2014	2005	2001	1992	1988	2004	1991	7	597	100	1390	5	1	7202000	144	0.00	0.00	12	0.58	0.00	0.00	3320	20230810	-39.61	1997	20230925	0.40	3320	-39.61	20230810	1997	0.40	20230925	3320	-39.61	20230810	1997	0.40	20230925	0.00	N	454750	100	7 억		4583	N	N	0	N	00	N
12	20230926	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	68761895	34363	152.18	2005	2005	1999	2595	1399	1998	2001.04	0.06	0	-2	2014	2005	2001	1992	1988	2004	1991	7	597	100	1390	5	1	7202000	144	0.00	0.00	12	0.48	0.00	0.00	3320	20230810	-39.76	1997	20230925	0.15	3320	-39.76	20230810	1997	0.15	20230925	3320	-39.76	20230810	1997	0.15	20230925	0.00	N	454750	100	7 억		4583	N	N	0	N	00	N
13	20230926	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	7	2	0.35	53097885	26531	117.49	2005	2005	1999	2595	1399	1998	2001.35	0.06	0	-2	2014	2005	2001	1992	1988	2004	1991	7	597	100	1390	5	1	7202000	144	0.00	0.00	12	0.37	0.00	0.00	3320	20230810	-39.61	1997	20230925	0.40	3320	-39.61	20230810	1997	0.40	20230925	3320	-39.61	20230810	1997	0.40	20230925	0.00	N	454750	100	7 억		4583	N	N	0	N	00	N
14	20230926	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	7	2	0.35	52617615	26291	116.43	2005	2005	1999	2595	1399	1998	2001.35	0.06	0	-2	2014	2005	2001	1992	1988	2004	1991	7	597	100	1390	5	1	7202000	144	0.00	0.00	12	0.37	0.00	0.00	3320	20230810	-39.61	1997	20230925	0.40	3320	-39.61	20230810	1997	0.40	20230925	3320	-39.61	20230810	1997	0.40	20230925	0.00	N	454750	100	7 억		4583	N	N	0	N	00	N
15	20230926	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	24756545	12379	54.82	2005	2005	1999	2595	1399	1998	1999.88	0.06	0	-2	2014	2005	2001	1992	1988	2004	1991	7	597	100	1390	5	1	7202000	144	0.00	0.00	12	0.17	0.00	0.00	3320	20230810	-39.76	1997	20230925	0.15	3320	-39.76	20230810	1997	0.15	20230925	3320	-39.76	20230810	1997	0.15	20230925	0.00	N	454750	100	7 억		4583	N	N	0	N	00	N
16	20230926	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	15282025	7641	33.84	2005	2005	1999	2595	1399	1998	2000.00	0.06	0	-2	2014	2005	2001	1992	1988	2004	1991	7	597	100	1390	5	1	7202000	144	0.00	0.00	12	0.11	0.00	0.00	3320	20230810	-39.76	1997	20230925	0.15	3320	-39.76	20230810	1997	0.15	20230925	3320	-39.76	20230810	1997	0.15	20230925	0.00	N	454750	100	7 억		4583	N	N	0	N	00	N
17	20230926	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	7	2	0.35	30075	15	0.07	2005	2005	2005	2595	1399	1998	2005.00	0.06	0	-2	2014	2005	2001	1992	1988	2004	1991	7	597	100	1390	5	1	7202000	144	0.00	0.00	12	0.00	0.00	0.00	3320	20230810	-39.61	1997	20230925	0.40	3320	-39.61	20230810	1997	0.40	20230925	3320	-39.61	20230810	1997	0.40	20230925	0.00	N	454750	100	7 억		4583	N	N	0	N	00	N
18	20230925	161246	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1998	-7	5	-0.35	44926793	22477	61.06	2005	2010	1997	2605	1405	2005	1998.79	0.06	0	1921	2015	2010	2005	2000	1995	2010	2000	7	600	100	1400	1	1	7202000	144	0.00	0.00	12	0.31	0.00	0.00	3320	20230810	-39.82	1997	20230925	0.05	3320	-39.82	20230810	1997	0.05	20230925	3320	-39.82	20230810	1997	0.05	20230925	0.00	N	454750	100	7 억		4662	N	N	0	N	00	N
19	20230925	151247	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1997	-8	5	-0.40	39170681	19596	53.23	2005	2010	1997	2605	1405	2005	1998.91	0.06	0	1921	2015	2010	2005	2000	1995	2010	2000	7	600	100	1400	1	1	7202000	144	0.00	0.00	12	0.27	0.00	0.00	3320	20230810	-39.85	1997	20230925	0.00	3320	-39.85	20230810	1997	0.00	20230925	3320	-39.85	20230810	1997	0.00	20230925	0.00	N	454750	100	7 억		4662	N	N	0	N	00	N
20	20230925	141228	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1999	-6	5	-0.30	18928315	9464	25.71	2005	2010	1999	2605	1405	2005	2000.03	0.06	0	2000	2015	2010	2005	2000	1995	2010	2000	7	600	100	1400	1	1	7202000	144	0.00	0.00	12	0.13	0.00	0.00	3320	20230810	-39.79	1999	20230925	0.00	3320	-39.79	20230810	1999	0.00	20230925	3320	-39.79	20230810	1999	0.00	20230925	0.00	N	454750	100	7 억		4662	N	N	0	N	00	N
21	20230925	131233	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	0	3	0.00	7877655	3938	10.70	2005	2010	2000	2605	1405	2005	2000.42	0.06	0	0	2015	2010	2005	2000	1995	2010	2000	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.05	0.00	0.00	3320	20230810	-39.61	2000	20230925	0.25	3320	-39.61	20230810	2000	0.25	20230925	3320	-39.61	20230810	2000	0.25	20230925	0.00	N	454750	100	7 억		4662	N	N	0	N	00	N
22	20230925	121237	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	0	3	0.00	7877655	3938	10.70	2005	2010	2000	2605	1405	2005	2000.42	0.06	0	0	2015	2010	2005	2000	1995	2010	2000	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.05	0.00	0.00	3320	20230810	-39.61	2000	20230925	0.25	3320	-39.61	20230810	2000	0.25	20230925	3320	-39.61	20230810	2000	0.25	20230925	0.00	N	454750	100	7 억		4662	N	N	0	N	00	N
23	20230925	111232	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-5	5	-0.25	5571640	2785	7.57	2005	2010	2000	2605	1405	2005	2000.59	0.06	0	0	2015	2010	2005	2000	1995	2010	2000	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.04	0.00	0.00	3320	20230810	-39.76	2000	20230925	0.00	3320	-39.76	20230810	2000	0.00	20230925	3320	-39.76	20230810	2000	0.00	20230925	0.00	N	454750	100	7 억		4662	N	N	0	N	00	N
24	20230925	101236	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-5	5	-0.25	1475365	737	2.00	2005	2010	2000	2605	1405	2005	2001.85	0.06	0	0	2015	2010	2005	2000	1995	2010	2000	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.01	0.00	0.00	3320	20230810	-39.76	2000	20230925	0.00	3320	-39.76	20230810	2000	0.00	20230925	3320	-39.76	20230810	2000	0.00	20230925	0.00	N	454750	100	7 억		4662	N	N	0	N	00	N
25	20230925	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	12030	6	0.02	2005	2005	2005	2605	1405	2005	2005.00	0.06	0	0	2015	2010	2005	2000	1995	2010	2000	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.00	0.00	0.00	3320	20230810	-39.61	2000	20230816	0.25	3320	-39.61	20230810	2000	0.25	20230816	3320	-39.61	20230810	2000	0.25	20230816	0.00	N	454750	100	7 억		4662	N	N	0	N	00	N
26	20230922	161313	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	0	3	0.00	73673290	36812	151.19	2005	2010	2000	2605	1405	2005	2001.34	0.06	0	2985	2015	2010	2005	2000	1995	2010	2000	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.51	0.00	0.00	3320	20230810	-39.61	2000	20230922	0.25	3320	-39.61	20230810	2000	0.25	20230922	3320	-39.61	20230810	2000	0.25	20230922	0.00	N	454750	100	7 억		4677	N	N	0	N	00	N
27	20230922	151312	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	0	3	0.00	73557000	36754	150.95	2005	2010	2000	2605	1405	2005	2001.33	0.06	0	2985	2015	2010	2005	2000	1995	2010	2000	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.51	0.00	0.00	3320	20230810	-39.61	2000	20230922	0.25	3320	-39.61	20230810	2000	0.25	20230922	3320	-39.61	20230810	2000	0.25	20230922	0.00	N	454750	100	7 억		4677	N	N	0	N	00	N
28	20230922	141310	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-5	5	-0.25	61300560	30641	125.85	2005	2005	2000	2605	1405	2005	2000.61	0.06	0	2985	2015	2010	2005	2000	1995	2010	2000	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.43	0.00	0.00	3320	20230810	-39.76	2000	20230922	0.00	3320	-39.76	20230810	2000	0.00	20230922	3320	-39.76	20230810	2000	0.00	20230922	0.00	N	454750	100	7 억		4677	N	N	0	N	00	N
29	20230922	131147	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-5	5	-0.25	54622480	27302	112.13	2005	2005	2000	2605	1405	2005	2000.68	0.06	0	2985	2015	2010	2005	2000	1995	2010	2000	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.38	0.00	0.00	3320	20230810	-39.76	2000	20230922	0.00	3320	-39.76	20230810	2000	0.00	20230922	3320	-39.76	20230810	2000	0.00	20230922	0.00	N	454750	100	7 억		4677	N	N	0	N	00	N
30	20230922	121147	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-5	5	-0.25	49594480	24788	101.81	2005	2005	2000	2605	1405	2005	2000.75	0.06	0	2985	2015	2010	2005	2000	1995	2010	2000	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.34	0.00	0.00	3320	20230810	-39.76	2000	20230922	0.00	3320	-39.76	20230810	2000	0.00	20230922	3320	-39.76	20230810	2000	0.00	20230922	0.00	N	454750	100	7 억		4677	N	N	0	N	00	N
31	20230922	111142	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-5	5	-0.25	47462230	23722	97.43	2005	2005	2000	2605	1405	2005	2000.77	0.06	0	2985	2015	2010	2005	2000	1995	2010	2000	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.33	0.00	0.00	3320	20230810	-39.76	2000	20230922	0.00	3320	-39.76	20230810	2000	0.00	20230922	3320	-39.76	20230810	2000	0.00	20230922	0.00	N	454750	100	7 억		4677	N	N	0	N	00	N
32	20230922	101138	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-5	5	-0.25	38129570	19057	78.27	2005	2005	2000	2605	1405	2005	2000.82	0.06	0	2985	2015	2010	2005	2000	1995	2010	2000	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.26	0.00	0.00	3320	20230810	-39.76	2000	20230922	0.00	3320	-39.76	20230810	2000	0.00	20230922	3320	-39.76	20230810	2000	0.00	20230922	0.00	N	454750	100	7 억		4677	N	N	0	N	00	N
33	20230922	091139	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-5	5	-0.25	24086510	12043	49.46	2005	2005	2000	2605	1405	2005	2000.04	0.06	0	-15	2015	2010	2005	2000	1995	2010	2000	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.17	0.00	0.00	3320	20230810	-39.76	2000	20230922	0.00	3320	-39.76	20230810	2000	0.00	20230922	3320	-39.76	20230810	2000	0.00	20230922	0.00	N	454750	100	7 억		4677	N	N	0	N	00	N
34	20230921	161135	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	0	3	0.00	48798800	24348	143.27	2005	2010	2000	2605	1405	2005	2004.22	0.06	0	0	2015	2010	2005	2000	1995	2012	2002	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.34	0.00	0.00	3320	20230810	-39.61	2000	20230921	0.25	3320	-39.61	20230810	2000	0.25	20230921	3320	-39.61	20230810	2000	0.25	20230921	0.00	N	454750	100	7 억		4677	N	N	0	N	00	N
35	20230921	151128	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	0	3	0.00	48251935	24075	141.67	2005	2010	2000	2605	1405	2005	2004.23	0.06	0	0	2015	2010	2005	2000	1995	2012	2002	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.33	0.00	0.00	3320	20230810	-39.61	2000	20230921	0.25	3320	-39.61	20230810	2000	0.25	20230921	3320	-39.61	20230810	2000	0.25	20230921	0.00	N	454750	100	7 억		4677	N	N	0	N	00	N
36	20230921	141130	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-5	5	-0.25	46760940	23330	137.28	2005	2010	2000	2605	1405	2005	2004.33	0.06	0	0	2015	2010	2005	2000	1995	2012	2002	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.32	0.00	0.00	3320	20230810	-39.76	2000	20230921	0.00	3320	-39.76	20230810	2000	0.00	20230921	3320	-39.76	20230810	2000	0.00	20230921	0.00	N	454750	100	7 억		4677	N	N	0	N	00	N
37	20230921	131131	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	0	3	0.00	40424245	20169	118.68	2005	2010	2000	2605	1405	2005	2004.28	0.06	0	0	2015	2010	2005	2000	1995	2012	2002	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.28	0.00	0.00	3320	20230810	-39.61	2000	20230921	0.25	3320	-39.61	20230810	2000	0.25	20230921	3320	-39.61	20230810	2000	0.25	20230921	0.00	N	454750	100	7 억		4677	N	N	0	N	00	N
38	20230921	121122	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	0	3	0.00	34728465	17322	101.93	2005	2010	2000	2605	1405	2005	2004.88	0.06	0	0	2015	2010	2005	2000	1995	2012	2002	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.24	0.00	0.00	3320	20230810	-39.61	2000	20230921	0.25	3320	-39.61	20230810	2000	0.25	20230921	3320	-39.61	20230810	2000	0.25	20230921	0.00	N	454750	100	7 억		4677	N	N	0	N	00	N
39	20230921	111146	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	5	2	0.25	32979510	16451	96.80	2005	2010	2000	2605	1405	2005	2004.71	0.06	0	0	2015	2010	2005	2000	1995	2012	2002	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.23	0.00	0.00	3320	20230810	-39.46	2000	20230921	0.50	3320	-39.46	20230810	2000	0.50	20230921	3320	-39.46	20230810	2000	0.50	20230921	0.00	N	454750	100	7 억		4677	N	N	0	N	00	N
40	20230921	101123	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	0	3	0.00	14246340	7108	41.83	2005	2010	2000	2605	1405	2005	2004.27	0.06	0	0	2015	2010	2005	2000	1995	2012	2002	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.10	0.00	0.00	3320	20230810	-39.61	2000	20230921	0.25	3320	-39.61	20230810	2000	0.25	20230921	3320	-39.61	20230810	2000	0.25	20230921	0.00	N	454750	100	7 억		4677	N	N	0	N	00	N
41	20230921	091123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	70175	35	0.21	2005	2005	2005	2605	1405	2005	2005.00	0.06	0	0	2015	2010	2005	2000	1995	2012	2002	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.00	0.00	0.00	3320	20230810	-39.61	2000	20230816	0.25	3320	-39.61	20230810	2000	0.25	20230816	3320	-39.61	20230810	2000	0.25	20230816	0.00	N	454750	100	7 억		4677	N	N	0	N	00	N
42	20230920	161135	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	-5	5	-0.25	34069770	16994	76.17	2000	2010	2000	2610	1410	2010	2004.81	0.06	0	2035	2016	2012	2006	2002	1996	2015	2005	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.24	0.00	0.00	3320	20230810	-39.61	2000	20230920	0.25	3320	-39.61	20230810	2000	0.25	20230920	3320	-39.61	20230810	2000	0.25	20230920	0.00	N	454750	100	7 억		4642	N	N	0	N	00	N
43	20230920	151105	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	0	3	0.00	32181010	16052	71.94	2000	2010	2000	2610	1410	2010	2004.80	0.06	0	2035	2016	2012	2006	2002	1996	2015	2005	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.22	0.00	0.00	3320	20230810	-39.46	2000	20230920	0.50	3320	-39.46	20230810	2000	0.50	20230920	3320	-39.46	20230810	2000	0.50	20230920	0.00	N	454750	100	7 억		4642	N	N	0	N	00	N
44	20230920	141122	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	0	3	0.00	26877485	13407	60.09	2000	2010	2000	2610	1410	2010	2004.74	0.06	0	2035	2016	2012	2006	2002	1996	2015	2005	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.19	0.00	0.00	3320	20230810	-39.46	2000	20230920	0.50	3320	-39.46	20230810	2000	0.50	20230920	3320	-39.46	20230810	2000	0.50	20230920	0.00	N	454750	100	7 억		4642	N	N	0	N	00	N
45	20230920	131115	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	0	3	0.00	19008630	9481	42.49	2000	2010	2000	2610	1410	2010	2004.92	0.06	0	2035	2016	2012	2006	2002	1996	2015	2005	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.13	0.00	0.00	3320	20230810	-39.46	2000	20230920	0.50	3320	-39.46	20230810	2000	0.50	20230920	3320	-39.46	20230810	2000	0.50	20230920	0.00	N	454750	100	7 억		4642	N	N	0	N	00	N
46	20230920	121115	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	0	3	0.00	17863420	8910	39.93	2000	2010	2000	2610	1410	2010	2004.87	0.06	0	2035	2016	2012	2006	2002	1996	2015	2005	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.12	0.00	0.00	3320	20230810	-39.46	2000	20230920	0.50	3320	-39.46	20230810	2000	0.50	20230920	3320	-39.46	20230810	2000	0.50	20230920	0.00	N	454750	100	7 억		4642	N	N	0	N	00	N
47	20230920	111124	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	0	3	0.00	6364645	3175	14.23	2000	2010	2000	2610	1410	2010	2004.61	0.06	0	744	2016	2012	2006	2002	1996	2015	2005	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.04	0.00	0.00	3320	20230810	-39.46	2000	20230920	0.50	3320	-39.46	20230810	2000	0.50	20230920	3320	-39.46	20230810	2000	0.50	20230920	0.00	N	454750	100	7 억		4642	N	N	0	N	00	N
48	20230920	101058	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	-5	5	-0.25	5281795	2635	11.81	2000	2010	2000	2610	1410	2010	2004.48	0.06	0	234	2016	2012	2006	2002	1996	2015	2005	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.04	0.00	0.00	3320	20230810	-39.61	2000	20230920	0.25	3320	-39.61	20230810	2000	0.25	20230920	3320	-39.61	20230810	2000	0.25	20230920	0.00	N	454750	100	7 억		4642	N	N	0	N	00	N
49	20230920	091113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	0.06	0	0	2016	2012	2006	2002	1996	2015	2005	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.00	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		4642	N	N	0	N	00	N
50	20230919	161111	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	0	3	0.00	43731570	21812	85.01	2005	2010	2000	2610	1410	2010	2004.93	0.06	0	1286	2020	2015	2010	2005	2000	2015	2005	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.30	0.00	0.00	3320	20230810	-39.46	2000	20230919	0.50	3320	-39.46	20230810	2000	0.50	20230919	3320	-39.46	20230810	2000	0.50	20230919	0.00	N	454750	100	7 억		4657	N	N	0	N	00	N
51	20230919	151111	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	-5	5	-0.25	42845310	21370	83.28	2005	2010	2000	2610	1410	2010	2004.93	0.06	0	1286	2020	2015	2010	2005	2000	2015	2005	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.30	0.00	0.00	3320	20230810	-39.61	2000	20230919	0.25	3320	-39.61	20230810	2000	0.25	20230919	3320	-39.61	20230810	2000	0.25	20230919	0.00	N	454750	100	7 억		4657	N	N	0	N	00	N
52	20230919	141114	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	-5	5	-0.25	38269200	19088	74.39	2005	2010	2000	2610	1410	2010	2004.88	0.06	0	1428	2020	2015	2010	2005	2000	2015	2005	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.27	0.00	0.00	3320	20230810	-39.61	2000	20230919	0.25	3320	-39.61	20230810	2000	0.25	20230919	3320	-39.61	20230810	2000	0.25	20230919	0.00	N	454750	100	7 억		4657	N	N	0	N	00	N
53	20230919	131052	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-10	5	-0.50	25791830	12865	50.14	2005	2010	2000	2610	1410	2010	2004.81	0.06	0	1590	2020	2015	2010	2005	2000	2015	2005	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.18	0.00	0.00	3320	20230810	-39.76	2000	20230919	0.00	3320	-39.76	20230810	2000	0.00	20230919	3320	-39.76	20230810	2000	0.00	20230919	0.00	N	454750	100	7 억		4657	N	N	0	N	00	N
54	20230919	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	18112680	9033	35.20	2005	2010	2005	2610	1410	2010	2005.17	0.06	0	1733	2020	2015	2010	2005	2000	2015	2005	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.13	0.00	0.00	3320	20230810	-39.61	2000	20230816	0.25	3320	-39.61	20230810	2000	0.25	20230816	3320	-39.61	20230810	2000	0.25	20230816	0.00	N	454750	100	7 억		4657	N	N	0	N	00	N
55	20230919	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	15686545	7823	30.49	2005	2010	2005	2610	1410	2010	2005.18	0.06	0	1873	2020	2015	2010	2005	2000	2015	2005	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.11	0.00	0.00	3320	20230810	-39.61	2000	20230816	0.25	3320	-39.61	20230810	2000	0.25	20230816	3320	-39.61	20230810	2000	0.25	20230816	0.00	N	454750	100	7 억		4657	N	N	0	N	00	N
56	20230919	101108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	1157455	577	2.25	2005	2010	2005	2610	1410	2010	2005.99	0.06	0	-15	2020	2015	2010	2005	2000	2015	2005	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.01	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		4657	N	N	0	N	00	N
57	20230919	091105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	427475	213	0.83	2005	2010	2005	2610	1410	2010	2006.92	0.06	0	-15	2020	2015	2010	2005	2000	2015	2005	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.00	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		4657	N	N	0	N	00	N
58	20230918	161113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	51510185	25654	85.52	2010	2015	2005	2615	1415	2015	2007.88	0.06	0	1985	2021	2017	2011	2007	2001	2020	2010	7	600	100	1410	5	1	7202000	145	0.00	0.00	12	0.36	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		4672	N	N	0	N	00	N
59	20230918	151107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	51480035	25639	85.47	2010	2015	2005	2615	1415	2015	2007.88	0.06	0	1985	2021	2017	2011	2007	2001	2020	2010	7	600	100	1410	5	1	7202000	144	0.00	0.00	12	0.36	0.00	0.00	3320	20230810	-39.61	2000	20230816	0.25	3320	-39.61	20230810	2000	0.25	20230816	3320	-39.61	20230810	2000	0.25	20230816	0.00	N	454750	100	7 억		4672	N	N	0	N	00	N
60	20230918	141132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	44883510	22354	74.52	2010	2015	2005	2615	1415	2015	2007.85	0.06	0	1985	2021	2017	2011	2007	2001	2020	2010	7	600	100	1410	5	1	7202000	145	0.00	0.00	12	0.31	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		4672	N	N	0	N	00	N
61	20230918	131106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	44831330	22328	74.43	2010	2015	2005	2615	1415	2015	2007.85	0.06	0	1985	2021	2017	2011	2007	2001	2020	2010	7	600	100	1410	5	1	7202000	145	0.00	0.00	12	0.31	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		4672	N	N	0	N	00	N
62	20230918	121116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	31208965	15535	51.79	2010	2015	2005	2615	1415	2015	2008.95	0.06	0	1985	2021	2017	2011	2007	2001	2020	2010	7	600	100	1410	5	1	7202000	145	0.00	0.00	12	0.22	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		4672	N	N	0	N	00	N
63	20230918	111052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	24683610	12282	40.94	2010	2015	2005	2615	1415	2015	2009.74	0.06	0	1985	2021	2017	2011	2007	2001	2020	2010	7	600	100	1410	5	1	7202000	145	0.00	0.00	12	0.17	0.00	0.00	3320	20230810	-39.31	2000	20230816	0.75	3320	-39.31	20230810	2000	0.75	20230816	3320	-39.31	20230810	2000	0.75	20230816	0.00	N	454750	100	7 억		4672	N	N	0	N	00	N
64	20230918	101047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	19688260	9797	32.66	2010	2015	2005	2615	1415	2015	2009.62	0.06	0	63	2021	2017	2011	2007	2001	2020	2010	7	600	100	1410	5	1	7202000	145	0.00	0.00	12	0.14	0.00	0.00	3320	20230810	-39.31	2000	20230816	0.75	3320	-39.31	20230810	2000	0.75	20230816	3320	-39.31	20230810	2000	0.75	20230816	0.00	N	454750	100	7 억		4672	N	N	0	N	00	N
65	20230918	091055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	7137830	3549	11.83	2010	2015	2010	2615	1415	2015	2011.22	0.06	0	-15	2021	2017	2011	2007	2001	2020	2010	7	600	100	1410	5	1	7202000	145	0.00	0.00	12	0.05	0.00	0.00	3320	20230810	-39.31	2000	20230816	0.75	3320	-39.31	20230810	2000	0.75	20230816	3320	-39.31	20230810	2000	0.75	20230816	0.00	N	454750	100	7 억		4672	N	N	0	N	00	N
66	20230915	161101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	60257420	29998	93.07	2005	2015	2005	2610	1410	2010	2008.71	0.07	0	-46	2020	2015	2010	2005	2000	2017	2007	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.42	0.00	0.00	3320	20230810	-39.31	2000	20230816	0.75	3320	-39.31	20230810	2000	0.75	20230816	3320	-39.31	20230810	2000	0.75	20230816	0.00	N	454750	100	7 억		4718	N	N	0	N	00	N
67	20230915	151058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	60045845	29893	92.75	2005	2015	2005	2610	1410	2010	2008.69	0.07	0	-46	2020	2015	2010	2005	2000	2017	2007	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.42	0.00	0.00	3320	20230810	-39.31	2000	20230816	0.75	3320	-39.31	20230810	2000	0.75	20230816	3320	-39.31	20230810	2000	0.75	20230816	0.00	N	454750	100	7 억		4718	N	N	0	N	00	N
68	20230915	141105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	56982355	28369	88.02	2005	2015	2005	2610	1410	2010	2008.61	0.07	0	-7	2020	2015	2010	2005	2000	2017	2007	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.39	0.00	0.00	3320	20230810	-39.31	2000	20230816	0.75	3320	-39.31	20230810	2000	0.75	20230816	3320	-39.31	20230810	2000	0.75	20230816	0.00	N	454750	100	7 억		4718	N	N	0	N	00	N
69	20230915	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	39118355	19479	60.44	2005	2015	2005	2610	1410	2010	2008.23	0.07	0	-7	2020	2015	2010	2005	2000	2017	2007	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.27	0.00	0.00	3320	20230810	-39.31	2000	20230816	0.75	3320	-39.31	20230810	2000	0.75	20230816	3320	-39.31	20230810	2000	0.75	20230816	0.00	N	454750	100	7 억		4718	N	N	0	N	00	N
70	20230915	121058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	22744510	11330	35.15	2005	2010	2005	2610	1410	2010	2007.46	0.07	0	-7	2020	2015	2010	2005	2000	2017	2007	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.16	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		4718	N	N	0	N	00	N
71	20230915	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	21900410	10910	33.85	2005	2010	2005	2610	1410	2010	2007.37	0.07	0	-7	2020	2015	2010	2005	2000	2017	2007	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.15	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		4718	N	N	0	N	00	N
72	20230915	101107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	11531215	5751	17.84	2005	2010	2005	2610	1410	2010	2005.08	0.07	0	-7	2020	2015	2010	2005	2000	2017	2007	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.08	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		4718	N	N	0	N	00	N
73	20230915	091054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	1181095	589	1.83	2005	2010	2005	2610	1410	2010	2005.25	0.07	0	-7	2020	2015	2010	2005	2000	2017	2007	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.01	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		4718	N	N	0	N	00	N
74	20230914	161104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	64508840	32130	152.41	2005	2015	2005	2610	1410	2010	2007.74	0.11	0	-3040	2020	2015	2010	2005	2000	2012	2002	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.45	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		7758	N	N	0	N	00	N
75	20230914	151028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	64205680	31979	151.70	2005	2015	2005	2610	1410	2010	2007.75	0.11	0	-3040	2020	2015	2010	2005	2000	2012	2002	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.44	0.00	0.00	3320	20230810	-39.61	2000	20230816	0.25	3320	-39.61	20230810	2000	0.25	20230816	3320	-39.61	20230810	2000	0.25	20230816	0.00	N	454750	100	7 억		7758	N	N	0	N	00	N
76	20230914	141059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	60820350	30293	143.70	2005	2015	2005	2610	1410	2010	2007.74	0.11	0	-3040	2020	2015	2010	2005	2000	2012	2002	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.42	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		7758	N	N	0	N	00	N
77	20230914	131034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	58594250	29183	138.43	2005	2015	2005	2610	1410	2010	2007.82	0.11	0	-3040	2020	2015	2010	2005	2000	2012	2002	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.41	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		7758	N	N	0	N	00	N
78	20230914	121044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	58431490	29102	138.05	2005	2015	2005	2610	1410	2010	2007.82	0.11	0	-3040	2020	2015	2010	2005	2000	2012	2002	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.40	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		7758	N	N	0	N	00	N
79	20230914	111036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	38128485	19001	90.13	2005	2015	2005	2610	1410	2010	2006.66	0.11	0	-3040	2020	2015	2010	2005	2000	2012	2002	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.26	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		7758	N	N	0	N	00	N
80	20230914	101030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	22762010	11352	53.85	2005	2010	2005	2610	1410	2010	2005.11	0.11	0	-2934	2020	2015	2010	2005	2000	2012	2002	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.16	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		7758	N	N	0	N	00	N
81	20230914	091048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	8159035	4069	19.30	2005	2010	2005	2610	1410	2010	2005.17	0.11	0	-2869	2020	2015	2010	2005	2000	2012	2002	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.06	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		7758	N	N	0	N	00	N
82	20230913	161054	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2010	0	3	0.00	41950420	20881	37.06	2015	2015	2005	2610	1410	2010	2009.02	0.13	0	1663	2020	2015	2010	2005	2000	2015	2005	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.29	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		9095	N	N	0	N	00	N
83	20230913	151045	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2010	0	3	0.00	41930320	20871	37.04	2015	2015	2005	2610	1410	2010	2009.02	0.13	0	1663	2020	2015	2010	2005	2000	2015	2005	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.29	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		9095	N	N	0	N	00	N
84	20230913	141055	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2010	0	3	0.00	27994825	13922	24.71	2015	2015	2005	2610	1410	2010	2010.83	0.13	0	1663	2020	2015	2010	2005	2000	2015	2005	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.19	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		9095	N	N	0	N	00	N
85	20230913	131022	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2015	5	2	0.25	17632520	8771	15.57	2015	2015	2010	2610	1410	2010	2010.32	0.13	0	772	2020	2015	2010	2005	2000	2015	2005	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.12	0.00	0.00	3320	20230810	-39.31	2000	20230816	0.75	3320	-39.31	20230810	2000	0.75	20230816	3320	-39.31	20230810	2000	0.75	20230816	0.00	N	454750	100	7 억		9095	N	N	0	N	00	N
86	20230913	121048	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2015	5	2	0.25	15939900	7929	14.07	2015	2015	2010	2610	1410	2010	2010.33	0.13	0	580	2020	2015	2010	2005	2000	2015	2005	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.11	0.00	0.00	3320	20230810	-39.31	2000	20230816	0.75	3320	-39.31	20230810	2000	0.75	20230816	3320	-39.31	20230810	2000	0.75	20230816	0.00	N	454750	100	7 억		9095	N	N	0	N	00	N
87	20230913	111049	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2010	0	3	0.00	9049565	4501	7.99	2015	2015	2010	2610	1410	2010	2010.57	0.13	0	-727	2020	2015	2010	2005	2000	2015	2005	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.06	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		9095	N	N	0	N	00	N
88	20230913	101033	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2015	5	2	0.25	2723995	1354	2.40	2015	2015	2010	2610	1410	2010	2011.81	0.13	0	-727	2020	2015	2010	2005	2000	2015	2005	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.02	0.00	0.00	3320	20230810	-39.31	2000	20230816	0.75	3320	-39.31	20230810	2000	0.75	20230816	3320	-39.31	20230810	2000	0.75	20230816	0.00	N	454750	100	7 억		9095	N	N	0	N	00	N
89	20230913	091025	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2015	5	2	0.25	20150	10	0.02	2015	2015	2015	2610	1410	2010	2015.00	0.13	0	0	2020	2015	2010	2005	2000	2015	2005	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.00	0.00	0.00	3320	20230810	-39.31	2000	20230816	0.75	3320	-39.31	20230810	2000	0.75	20230816	3320	-39.31	20230810	2000	0.75	20230816	0.00	N	454750	100	7 억		9095	N	N	0	N	00	N
90	20230912	161024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	113405065	56348	246.51	2010	2015	2005	2610	1410	2010	2012.58	0.13	0	-89	2020	2015	2010	2005	2000	2015	2005	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.78	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		9184	N	N	0	N	00	N
91	20230912	151033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	107924775	53624	234.60	2010	2015	2005	2610	1410	2010	2012.62	0.13	0	-89	2020	2015	2010	2005	2000	2015	2005	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.74	0.00	0.00	3320	20230810	-39.31	2000	20230816	0.75	3320	-39.31	20230810	2000	0.75	20230816	3320	-39.31	20230810	2000	0.75	20230816	0.00	N	454750	100	7 억		9184	N	N	0	N	00	N
92	20230912	141030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	78229755	38874	170.07	2010	2015	2005	2610	1410	2010	2012.39	0.13	0	-89	2020	2015	2010	2005	2000	2015	2005	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.54	0.00	0.00	3320	20230810	-39.31	2000	20230816	0.75	3320	-39.31	20230810	2000	0.75	20230816	3320	-39.31	20230810	2000	0.75	20230816	0.00	N	454750	100	7 억		9184	N	N	0	N	00	N
93	20230912	131015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	58844625	29249	127.96	2010	2015	2005	2610	1410	2010	2011.85	0.13	0	-89	2020	2015	2010	2005	2000	2015	2005	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.41	0.00	0.00	3320	20230810	-39.31	2000	20230816	0.75	3320	-39.31	20230810	2000	0.75	20230816	3320	-39.31	20230810	2000	0.75	20230816	0.00	N	454750	100	7 억		9184	N	N	0	N	00	N
94	20230912	121017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	37750310	18772	82.12	2010	2015	2005	2610	1410	2010	2010.99	0.13	0	-89	2020	2015	2010	2005	2000	2015	2005	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.26	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		9184	N	N	0	N	00	N
95	20230912	111025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	33045290	16437	71.91	2010	2015	2005	2610	1410	2010	2010.42	0.13	0	-89	2020	2015	2010	2005	2000	2015	2005	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.23	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		9184	N	N	0	N	00	N
96	20230912	101012	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	12794540	6362	27.83	2010	2015	2005	2610	1410	2010	2011.09	0.13	0	-60	2020	2015	2010	2005	2000	2015	2005	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.09	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		9184	N	N	0	N	00	N
97	20230912	091037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	7658955	3807	16.66	2010	2015	2005	2610	1410	2010	2011.81	0.13	0	-11	2020	2015	2010	2005	2000	2015	2005	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.05	0.00	0.00	3320	20230810	-39.31	2000	20230816	0.75	3320	-39.31	20230810	2000	0.75	20230816	3320	-39.31	20230810	2000	0.75	20230816	0.00	N	454750	100	7 억		9184	N	N	0	N	00	N
98	20230911	161016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	45741525	22758	66.01	2010	2015	2005	2610	1410	2010	2009.91	0.13	0	-30	2020	2015	2010	2005	2000	2017	2007	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.32	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		9214	N	N	0	N	00	N
99	20230911	151017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	45456105	22616	65.60	2010	2015	2005	2610	1410	2010	2009.91	0.13	0	-30	2020	2015	2010	2005	2000	2017	2007	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.31	0.00	0.00	3320	20230810	-39.31	2000	20230816	0.75	3320	-39.31	20230810	2000	0.75	20230816	3320	-39.31	20230810	2000	0.75	20230816	0.00	N	454750	100	7 억		9214	N	N	0	N	00	N
100	20230911	141027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	43867100	21826	63.30	2010	2015	2005	2610	1410	2010	2009.86	0.13	0	-30	2020	2015	2010	2005	2000	2017	2007	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.30	0.00	0.00	3320	20230810	-39.31	2000	20230816	0.75	3320	-39.31	20230810	2000	0.75	20230816	3320	-39.31	20230810	2000	0.75	20230816	0.00	N	454750	100	7 억		9214	N	N	0	N	00	N
101	20230911	131000	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	30765820	15308	44.40	2010	2015	2005	2610	1410	2010	2009.79	0.13	0	-30	2020	2015	2010	2005	2000	2017	2007	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.21	0.00	0.00	3320	20230810	-39.31	2000	20230816	0.75	3320	-39.31	20230810	2000	0.75	20230816	3320	-39.31	20230810	2000	0.75	20230816	0.00	N	454750	100	7 억		9214	N	N	0	N	00	N
102	20230911	121018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	28568535	14215	41.23	2010	2015	2005	2610	1410	2010	2009.75	0.13	0	-30	2020	2015	2010	2005	2000	2017	2007	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.20	0.00	0.00	3320	20230810	-39.31	2000	20230816	0.75	3320	-39.31	20230810	2000	0.75	20230816	3320	-39.31	20230810	2000	0.75	20230816	0.00	N	454750	100	7 억		9214	N	N	0	N	00	N
103	20230911	111000	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	21271325	10585	30.70	2010	2015	2005	2610	1410	2010	2009.57	0.13	0	-30	2020	2015	2010	2005	2000	2017	2007	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.15	0.00	0.00	3320	20230810	-39.31	2000	20230816	0.75	3320	-39.31	20230810	2000	0.75	20230816	3320	-39.31	20230810	2000	0.75	20230816	0.00	N	454750	100	7 억		9214	N	N	0	N	00	N
104	20230911	101000	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	13857825	6897	20.00	2010	2015	2005	2610	1410	2010	2009.25	0.13	0	-30	2020	2015	2010	2005	2000	2017	2007	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.10	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		9214	N	N	0	N	00	N
105	20230911	090957	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	615045	306	0.89	2010	2010	2005	2610	1410	2010	2009.95	0.13	0	-30	2020	2015	2010	2005	2000	2017	2007	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.00	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		9214	N	N	0	N	00	N
106	20230908	161023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	69128100	34425	90.86	2005	2015	2005	2610	1410	2010	2008.08	0.14	0	-1131	2013	2011	2008	2006	2003	2012	2007	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.48	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		10345	N	N	0	N	00	N
107	20230908	151024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	68953270	34338	90.63	2005	2015	2005	2610	1410	2010	2008.07	0.14	0	-1131	2013	2011	2008	2006	2003	2012	2007	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.48	0.00	0.00	3320	20230810	-39.31	2000	20230816	0.75	3320	-39.31	20230810	2000	0.75	20230816	3320	-39.31	20230810	2000	0.75	20230816	0.00	N	454750	100	7 억		10345	N	N	0	N	00	N
108	20230908	141012	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	62819050	31285	82.57	2005	2015	2005	2610	1410	2010	2007.96	0.14	0	-1131	2013	2011	2008	2006	2003	2012	2007	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.43	0.00	0.00	3320	20230810	-39.31	2000	20230816	0.75	3320	-39.31	20230810	2000	0.75	20230816	3320	-39.31	20230810	2000	0.75	20230816	0.00	N	454750	100	7 억		10345	N	N	0	N	00	N
109	20230908	131022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	51830240	25817	68.14	2005	2010	2005	2610	1410	2010	2007.60	0.14	0	-1102	2013	2011	2008	2006	2003	2012	2007	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.36	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		10345	N	N	0	N	00	N
110	20230908	121035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	45472280	22648	59.78	2005	2010	2005	2610	1410	2010	2007.78	0.14	0	-1102	2013	2011	2008	2006	2003	2012	2007	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.31	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		10345	N	N	0	N	00	N
111	20230908	111027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	34058385	16969	44.79	2005	2010	2005	2610	1410	2010	2007.09	0.14	0	-1102	2013	2011	2008	2006	2003	2012	2007	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.24	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		10345	N	N	0	N	00	N
112	20230908	101020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	27300430	13599	35.89	2005	2010	2005	2610	1410	2010	2007.53	0.14	0	-1102	2013	2011	2008	2006	2003	2012	2007	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.19	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		10345	N	N	0	N	00	N
113	20230908	091028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	11332310	5652	14.92	2005	2010	2005	2610	1410	2010	2005.01	0.14	0	-1102	2013	2011	2008	2006	2003	2012	2007	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.08	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		10345	N	N	0	N	00	N
114	20230907	161009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	75369280	37580	72.76	2010	2010	2005	2610	1410	2010	2005.57	0.35	0	-13935	2016	2012	2006	2002	1996	2015	2005	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.52	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		25382	N	N	0	N	00	N
115	20230907	151014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	75306975	37549	72.70	2010	2010	2005	2610	1410	2010	2005.57	0.35	0	-13936	2016	2012	2006	2002	1996	2015	2005	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.52	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		25382	N	N	0	N	00	N
116	20230907	141013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	68562345	34193	66.20	2010	2010	2005	2610	1410	2010	2005.16	0.35	0	-14122	2016	2012	2006	2002	1996	2015	2005	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.47	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		25382	N	N	0	N	00	N
117	20230907	131007	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	67878540	33852	65.54	2010	2010	2005	2610	1410	2010	2005.16	0.35	0	-14443	2016	2012	2006	2002	1996	2015	2005	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.47	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		25382	N	N	0	N	00	N
118	20230907	121024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	65819055	32825	63.55	2010	2010	2005	2610	1410	2010	2005.15	0.35	0	-15037	2016	2012	2006	2002	1996	2015	2005	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.46	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		25382	N	N	0	N	00	N
119	20230907	111011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	57644665	28748	55.66	2010	2010	2005	2610	1410	2010	2005.17	0.35	0	-15046	2016	2012	2006	2002	1996	2015	2005	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.40	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		25382	N	N	0	N	00	N
120	20230907	101011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	52282390	26075	50.49	2010	2010	2005	2610	1410	2010	2005.08	0.35	0	-12960	2016	2012	2006	2002	1996	2015	2005	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.36	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		25382	N	N	0	N	00	N
121	20230907	091026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	2938825	1465	2.84	2010	2010	2005	2610	1410	2010	2006.02	0.35	0	-45	2016	2012	2006	2002	1996	2015	2005	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.02	0.00	0.00	3320	20230810	-39.61	2000	20230816	0.25	3320	-39.61	20230810	2000	0.25	20230816	3320	-39.61	20230810	2000	0.25	20230816	0.00	N	454750	100	7 억		25382	N	N	0	N	00	N
122	20230906	161010	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	0	3	0.00	102672150	51149	142.30	2005	2010	2000	2610	1410	2010	2007.31	0.04	0	22718	2016	2012	2006	2002	1996	2015	2005	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.71	0.00	0.00	3320	20230810	-39.46	2000	20230906	0.50	3320	-39.46	20230810	2000	0.50	20230906	3320	-39.46	20230810	2000	0.50	20230906	0.00	N	454750	100	7 억		2664	N	N	0	N	00	N
123	20230906	151016	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	0	3	0.00	99457885	49546	137.84	2005	2010	2000	2610	1410	2010	2007.38	0.04	0	22718	2016	2012	2006	2002	1996	2015	2005	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.69	0.00	0.00	3320	20230810	-39.46	2000	20230906	0.50	3320	-39.46	20230810	2000	0.50	20230906	3320	-39.46	20230810	2000	0.50	20230906	0.00	N	454750	100	7 억		2664	N	N	0	N	00	N
124	20230906	141017	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	-5	5	-0.25	84269260	41971	116.76	2005	2010	2000	2610	1410	2010	2007.80	0.04	0	22718	2016	2012	2006	2002	1996	2015	2005	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.58	0.00	0.00	3320	20230810	-39.61	2000	20230906	0.25	3320	-39.61	20230810	2000	0.25	20230906	3320	-39.61	20230810	2000	0.25	20230906	0.00	N	454750	100	7 억		2664	N	N	0	N	00	N
125	20230906	131003	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	0	3	0.00	79136305	39411	109.64	2005	2010	2000	2610	1410	2010	2007.98	0.04	0	22718	2016	2012	2006	2002	1996	2015	2005	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.55	0.00	0.00	3320	20230810	-39.46	2000	20230906	0.50	3320	-39.46	20230810	2000	0.50	20230906	3320	-39.46	20230810	2000	0.50	20230906	0.00	N	454750	100	7 억		2664	N	N	0	N	00	N
126	20230906	121017	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	0	3	0.00	79035805	39361	109.50	2005	2010	2000	2610	1410	2010	2007.97	0.04	0	22718	2016	2012	2006	2002	1996	2015	2005	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.55	0.00	0.00	3320	20230810	-39.46	2000	20230906	0.50	3320	-39.46	20230810	2000	0.50	20230906	3320	-39.46	20230810	2000	0.50	20230906	0.00	N	454750	100	7 억		2664	N	N	0	N	00	N
127	20230906	111024	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	-5	5	-0.25	76804230	38248	106.41	2005	2010	2000	2610	1410	2010	2008.06	0.04	0	22718	2016	2012	2006	2002	1996	2015	2005	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.53	0.00	0.00	3320	20230810	-39.61	2000	20230906	0.25	3320	-39.61	20230810	2000	0.25	20230906	3320	-39.61	20230810	2000	0.25	20230906	0.00	N	454750	100	7 억		2664	N	N	0	N	00	N
128	20230906	101002	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	0	3	0.00	72798925	36252	100.85	2005	2010	2000	2610	1410	2010	2008.14	0.04	0	22718	2016	2012	2006	2002	1996	2015	2005	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.50	0.00	0.00	3320	20230810	-39.46	2000	20230906	0.50	3320	-39.46	20230810	2000	0.50	20230906	3320	-39.46	20230810	2000	0.50	20230906	0.00	N	454750	100	7 억		2664	N	N	0	N	00	N
129	20230906	091001	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	-5	5	-0.25	9583650	4780	13.30	2005	2005	2000	2610	1410	2010	2004.95	0.04	0	0	2016	2012	2006	2002	1996	2015	2005	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.07	0.00	0.00	3320	20230810	-39.61	2000	20230906	0.25	3320	-39.61	20230810	2000	0.25	20230906	3320	-39.61	20230810	2000	0.25	20230906	0.00	N	454750	100	7 억		2664	N	N	0	N	00	N
130	20230905	161001	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	0	3	0.00	71779935	35795	43.43	2005	2010	2000	2610	1410	2010	2005.31	0.04	0	134	2016	2012	2006	2002	1996	2015	2005	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.50	0.00	0.00	3320	20230810	-39.46	2000	20230905	0.50	3320	-39.46	20230810	2000	0.50	20230905	3320	-39.46	20230810	2000	0.50	20230905	0.00	N	454750	100	7 억		2530	N	N	0	N	00	N
131	20230905	151015	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	0	3	0.00	71659335	35735	43.36	2005	2010	2000	2610	1410	2010	2005.30	0.04	0	134	2016	2012	2006	2002	1996	2015	2005	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.50	0.00	0.00	3320	20230810	-39.46	2000	20230905	0.50	3320	-39.46	20230810	2000	0.50	20230905	3320	-39.46	20230810	2000	0.50	20230905	0.00	N	454750	100	7 억		2530	N	N	0	N	00	N
132	20230905	141013	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	-5	5	-0.25	65206290	32517	39.45	2005	2010	2000	2610	1410	2010	2005.30	0.04	0	134	2016	2012	2006	2002	1996	2015	2005	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.45	0.00	0.00	3320	20230810	-39.61	2000	20230905	0.25	3320	-39.61	20230810	2000	0.25	20230905	3320	-39.61	20230810	2000	0.25	20230905	0.00	N	454750	100	7 억		2530	N	N	0	N	00	N
133	20230905	130957	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	-5	5	-0.25	60807120	30323	36.79	2005	2010	2000	2610	1410	2010	2005.31	0.04	0	134	2016	2012	2006	2002	1996	2015	2005	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.42	0.00	0.00	3320	20230810	-39.61	2000	20230905	0.25	3320	-39.61	20230810	2000	0.25	20230905	3320	-39.61	20230810	2000	0.25	20230905	0.00	N	454750	100	7 억		2530	N	N	0	N	00	N
134	20230905	120955	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	-5	5	-0.25	55964545	27908	33.86	2005	2010	2000	2610	1410	2010	2005.32	0.04	0	134	2016	2012	2006	2002	1996	2015	2005	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.39	0.00	0.00	3320	20230810	-39.61	2000	20230905	0.25	3320	-39.61	20230810	2000	0.25	20230905	3320	-39.61	20230810	2000	0.25	20230905	0.00	N	454750	100	7 억		2530	N	N	0	N	00	N
135	20230905	111001	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	-5	5	-0.25	42268335	21077	25.57	2005	2010	2000	2610	1410	2010	2005.42	0.04	0	134	2016	2012	2006	2002	1996	2015	2005	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.29	0.00	0.00	3320	20230810	-39.61	2000	20230905	0.25	3320	-39.61	20230810	2000	0.25	20230905	3320	-39.61	20230810	2000	0.25	20230905	0.00	N	454750	100	7 억		2530	N	N	0	N	00	N
136	20230905	100950	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	0	3	0.00	26117890	13022	15.80	2005	2010	2000	2610	1410	2010	2005.67	0.04	0	134	2016	2012	2006	2002	1996	2015	2005	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.18	0.00	0.00	3320	20230810	-39.46	2000	20230905	0.50	3320	-39.46	20230810	2000	0.50	20230905	3320	-39.46	20230810	2000	0.50	20230905	0.00	N	454750	100	7 억		2530	N	N	0	N	00	N
137	20230905	090951	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	7510730	3746	4.55	2005	2005	2005	2610	1410	2010	2005.00	0.04	0	131	2016	2012	2006	2002	1996	2015	2005	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.05	0.00	0.00	3320	20230810	-39.61	2000	20230816	0.25	3320	-39.61	20230810	2000	0.25	20230816	3320	-39.61	20230810	2000	0.25	20230816	0.00	N	454750	100	7 억		2530	N	N	0	N	00	N
138	20230904	160943	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	5	2	0.25	165264125	82418	164.63	2005	2010	2000	2605	1405	2005	2005.19	0.04	0	0	2015	2010	2005	2000	1995	2010	2000	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	1.14	0.00	0.00	3320	20230810	-39.46	2000	20230904	0.50	3320	-39.46	20230810	2000	0.50	20230904	3320	-39.46	20230810	2000	0.50	20230904	0.00	N	454750	100	7 억		2530	N	N	0	N	00	N
139	20230904	150930	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	5	2	0.25	163225115	81400	162.59	2005	2010	2000	2605	1405	2005	2005.22	0.04	0	0	2015	2010	2005	2000	1995	2010	2000	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	1.13	0.00	0.00	3320	20230810	-39.46	2000	20230904	0.50	3320	-39.46	20230810	2000	0.50	20230904	3320	-39.46	20230810	2000	0.50	20230904	0.00	N	454750	100	7 억		2530	N	N	0	N	00	N
140	20230904	140930	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	5	2	0.25	108184160	53999	107.86	2005	2010	2000	2605	1405	2005	2003.45	0.04	0	0	2015	2010	2005	2000	1995	2010	2000	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.75	0.00	0.00	3320	20230810	-39.46	2000	20230904	0.50	3320	-39.46	20230810	2000	0.50	20230904	3320	-39.46	20230810	2000	0.50	20230904	0.00	N	454750	100	7 억		2530	N	N	0	N	00	N
141	20230904	130943	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	5	2	0.25	84959995	42396	84.68	2005	2010	2000	2605	1405	2005	2003.96	0.04	0	0	2015	2010	2005	2000	1995	2010	2000	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.59	0.00	0.00	3320	20230810	-39.46	2000	20230904	0.50	3320	-39.46	20230810	2000	0.50	20230904	3320	-39.46	20230810	2000	0.50	20230904	0.00	N	454750	100	7 억		2530	N	N	0	N	00	N
142	20230904	120926	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	0	3	0.00	76979915	38414	76.73	2005	2010	2000	2605	1405	2005	2003.95	0.04	0	0	2015	2010	2005	2000	1995	2010	2000	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.53	0.00	0.00	3320	20230810	-39.61	2000	20230904	0.25	3320	-39.61	20230810	2000	0.25	20230904	3320	-39.61	20230810	2000	0.25	20230904	0.00	N	454750	100	7 억		2530	N	N	0	N	00	N
143	20230904	110908	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	0	3	0.00	70625110	35237	70.38	2005	2010	2000	2605	1405	2005	2004.29	0.04	0	0	2015	2010	2005	2000	1995	2010	2000	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.49	0.00	0.00	3320	20230810	-39.61	2000	20230904	0.25	3320	-39.61	20230810	2000	0.25	20230904	3320	-39.61	20230810	2000	0.25	20230904	0.00	N	454750	100	7 억		2530	N	N	0	N	00	N
144	20230904	100914	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-5	5	-0.25	44851965	22367	44.68	2005	2010	2000	2605	1405	2005	2005.27	0.04	0	0	2015	2010	2005	2000	1995	2010	2000	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.31	0.00	0.00	3320	20230810	-39.76	2000	20230904	0.00	3320	-39.76	20230810	2000	0.00	20230904	3320	-39.76	20230810	2000	0.00	20230904	0.00	N	454750	100	7 억		2530	N	N	0	N	00	N
145	20230904	090923	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	11153865	5563	11.11	2005	2010	2005	2605	1405	2005	2005.01	0.04	0	0	2015	2010	2005	2000	1995	2010	2000	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.08	0.00	0.00	3320	20230810	-39.61	2000	20230816	0.25	3320	-39.61	20230810	2000	0.25	20230816	3320	-39.61	20230810	2000	0.25	20230816	0.00	N	454750	100	7 억		2530	N	N	0	N	00	N
146	20230901	160918	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	0	3	0.00	100425730	50064	59.95	2005	2010	2000	2605	1405	2005	2005.95	0.03	0	163	2015	2010	2005	2000	1995	2007	1997	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.70	0.00	0.00	3320	20230810	-39.61	2000	20230901	0.25	3320	-39.61	20230810	2000	0.25	20230901	3320	-39.61	20230810	2000	0.25	20230901	0.00	N	454750	100	7 억		2367	N	N	0	N	00	N
147	20230901	150933	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	5	2	0.25	91993620	45861	54.92	2005	2010	2000	2605	1405	2005	2005.92	0.03	0	152	2015	2010	2005	2000	1995	2007	1997	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.64	0.00	0.00	3320	20230810	-39.46	2000	20230901	0.50	3320	-39.46	20230810	2000	0.50	20230901	3320	-39.46	20230810	2000	0.50	20230901	0.00	N	454750	100	7 억		2367	N	N	0	N	00	N
148	20230901	140932	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	5	2	0.25	76750625	38273	45.83	2005	2010	2000	2605	1405	2005	2005.35	0.03	0	152	2015	2010	2005	2000	1995	2007	1997	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.53	0.00	0.00	3320	20230810	-39.46	2000	20230901	0.50	3320	-39.46	20230810	2000	0.50	20230901	3320	-39.46	20230810	2000	0.50	20230901	0.00	N	454750	100	7 억		2367	N	N	0	N	00	N
149	20230901	130902	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	5	2	0.25	66717435	33269	39.84	2005	2010	2000	2605	1405	2005	2005.39	0.03	0	152	2015	2010	2005	2000	1995	2007	1997	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.46	0.00	0.00	3320	20230810	-39.46	2000	20230901	0.50	3320	-39.46	20230810	2000	0.50	20230901	3320	-39.46	20230810	2000	0.50	20230901	0.00	N	454750	100	7 억		2367	N	N	0	N	00	N
150	20230901	120914	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	5	2	0.25	65004665	32415	38.82	2005	2010	2000	2605	1405	2005	2005.39	0.03	0	152	2015	2010	2005	2000	1995	2007	1997	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.45	0.00	0.00	3320	20230810	-39.46	2000	20230901	0.50	3320	-39.46	20230810	2000	0.50	20230901	3320	-39.46	20230810	2000	0.50	20230901	0.00	N	454750	100	7 억		2367	N	N	0	N	00	N
151	20230901	110913	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	54333040	27093	32.44	2005	2010	2005	2605	1405	2005	2005.43	0.03	0	152	2015	2010	2005	2000	1995	2007	1997	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.38	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		2367	N	N	0	N	00	N
152	20230901	100909	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	39920550	19905	23.84	2005	2010	2005	2605	1405	2005	2005.55	0.03	0	128	2015	2010	2005	2000	1995	2007	1997	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.28	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		2367	N	N	0	N	00	N
153	20230901	090854	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	10720835	5347	6.40	2005	2010	2005	2605	1405	2005	2005.02	0.03	0	0	2015	2010	2005	2000	1995	2007	1997	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.07	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		2367	N	N	0	N	00	N