KissMeData/458320/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	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	27925387	13960	183.18	2000	2005	1999	2605	1405	2005	2000.39	0.14	0	-278	2009	2007	2003	2001	1997	2008	2002	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.25	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		7695	N	N	0	N	00	N
3	20230927	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	20901327	10448	137.09	2000	2005	1999	2605	1405	2005	2000.51	0.14	0	-278	2009	2007	2003	2001	1997	2008	2002	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.19	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		7695	N	N	0	N	00	N
4	20230927	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	18745777	9372	122.98	2000	2005	1999	2605	1405	2005	2000.19	0.14	0	-243	2009	2007	2003	2001	1997	2008	2002	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.17	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		7695	N	N	0	N	00	N
5	20230927	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	11967757	5983	78.51	2000	2005	1999	2605	1405	2005	2000.29	0.14	0	-198	2009	2007	2003	2001	1997	2008	2002	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.11	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		7695	N	N	0	N	00	N
6	20230927	121244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	11647482	5823	76.41	2000	2005	1999	2605	1405	2005	2000.25	0.14	0	-153	2009	2007	2003	2001	1997	2008	2002	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.11	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		7695	N	N	0	N	00	N
7	20230927	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	4731477	2365	31.03	2000	2005	1999	2605	1405	2005	2000.62	0.14	0	-108	2009	2007	2003	2001	1997	2008	2002	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.04	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		7695	N	N	0	N	00	N
8	20230927	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	3644387	1822	23.91	2000	2005	1999	2605	1405	2005	2000.21	0.14	0	-63	2009	2007	2003	2001	1997	2008	2002	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.03	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		7695	N	N	0	N	00	N
9	20230927	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	792015	396	5.20	2000	2005	2000	2605	1405	2005	2000.04	0.14	0	0	2009	2007	2003	2001	1997	2008	2002	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.01	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		7695	N	N	0	N	00	N
10	20230926	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	15045527	7521	38.30	2000	2005	1999	2600	1400	2000	2000.47	0.14	0	0	2007	2003	2001	1997	1995	2003	1997	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.14	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		7695	N	N	0	N	00	N
11	20230926	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	13940997	6970	35.50	2000	2005	1999	2600	1400	2000	2000.14	0.14	0	0	2007	2003	2001	1997	1995	2003	1997	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.13	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		7695	N	N	0	N	00	N
12	20230926	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	13214462	6607	33.65	2000	2005	1999	2600	1400	2000	2000.07	0.14	0	0	2007	2003	2001	1997	1995	2003	1997	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.12	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		7695	N	N	0	N	00	N
13	20230926	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	12330462	6165	31.40	2000	2005	1999	2600	1400	2000	2000.07	0.14	0	0	2007	2003	2001	1997	1995	2003	1997	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.11	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		7695	N	N	0	N	00	N
14	20230926	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	10360137	5180	26.38	2000	2005	1999	2600	1400	2000	2000.03	0.14	0	0	2007	2003	2001	1997	1995	2003	1997	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.09	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		7695	N	N	0	N	00	N
15	20230926	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	6310132	3155	16.07	2000	2005	1999	2600	1400	2000	2000.04	0.14	0	0	2007	2003	2001	1997	1995	2003	1997	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.06	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		7695	N	N	0	N	00	N
16	20230926	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	3922081	1961	9.99	2000	2005	1999	2600	1400	2000	2000.04	0.14	0	0	2007	2003	2001	1997	1995	2003	1997	6	600	100	1400	1	1	5505000	110	0.00	0.00	12	0.04	0.00	0.00	4475	20230810	-55.33	1998	20230817	0.05	4475	-55.33	20230810	1998	0.05	20230817	4475	-55.33	20230810	1998	0.05	20230817	0.00	N	458320	100	5 억		7695	N	N	0	N	00	N
17	20230926	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	858065	429	2.18	2000	2005	2000	2600	1400	2000	2000.15	0.14	0	0	2007	2003	2001	1997	1995	2003	1997	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.01	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		7695	N	N	0	N	00	N
18	20230925	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	39260446	19635	49.67	2000	2005	1999	2605	1405	2005	1999.51	0.16	0	155	2009	2007	2003	2001	1997	2008	2002	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.36	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		8676	N	N	0	N	00	N
19	20230925	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	38250935	19130	48.39	2000	2005	1999	2605	1405	2005	1999.53	0.16	0	-338	2009	2007	2003	2001	1997	2008	2002	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.35	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		8676	N	N	0	N	00	N
20	20230925	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	29341773	14675	37.12	2000	2005	1999	2605	1405	2005	1999.44	0.16	0	-1196	2009	2007	2003	2001	1997	2008	2002	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.27	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		8676	N	N	0	N	00	N
21	20230925	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	28495782	14252	36.05	2000	2005	1999	2605	1405	2005	1999.42	0.16	0	-1185	2009	2007	2003	2001	1997	2008	2002	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.26	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		8676	N	N	0	N	00	N
22	20230925	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-6	5	-0.30	25513762	12761	32.28	2000	2000	1999	2605	1405	2005	1999.35	0.16	0	-1174	2009	2007	2003	2001	1997	2008	2002	6	600	100	1400	1	1	5505000	110	0.00	0.00	12	0.23	0.00	0.00	4475	20230810	-55.33	1998	20230817	0.05	4475	-55.33	20230810	1998	0.05	20230817	4475	-55.33	20230810	1998	0.05	20230817	0.00	N	458320	100	5 억		8676	N	N	0	N	00	N
23	20230925	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-6	5	-0.30	25187801	12598	31.87	2000	2000	1999	2605	1405	2005	1999.35	0.16	0	-1156	2009	2007	2003	2001	1997	2008	2002	6	600	100	1400	1	1	5505000	110	0.00	0.00	12	0.23	0.00	0.00	4475	20230810	-55.33	1998	20230817	0.05	4475	-55.33	20230810	1998	0.05	20230817	4475	-55.33	20230810	1998	0.05	20230817	0.00	N	458320	100	5 억		8676	N	N	0	N	00	N
24	20230925	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	23472394	11740	29.70	2000	2000	1999	2605	1405	2005	1999.35	0.16	0	-1064	2009	2007	2003	2001	1997	2008	2002	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.21	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		8676	N	N	0	N	00	N
25	20230925	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-6	5	-0.30	5936808	2969	7.51	2000	2000	1999	2605	1405	2005	1999.60	0.16	0	-986	2009	2007	2003	2001	1997	2008	2002	6	600	100	1400	1	1	5505000	110	0.00	0.00	12	0.05	0.00	0.00	4475	20230810	-55.33	1998	20230817	0.05	4475	-55.33	20230810	1998	0.05	20230817	4475	-55.33	20230810	1998	0.05	20230817	0.00	N	458320	100	5 억		8676	N	N	0	N	00	N
26	20230922	161316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	79056838	39529	140.28	2000	2005	1999	2605	1405	2005	1999.97	0.14	0	1852	2009	2007	2003	2001	1997	2008	2002	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.72	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		7690	N	N	0	N	00	N
27	20230922	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	79026763	39514	140.23	2000	2005	1999	2605	1405	2005	1999.97	0.14	0	1852	2009	2007	2003	2001	1997	2008	2002	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.72	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		7690	N	N	0	N	00	N
28	20230922	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	77806763	38904	138.07	2000	2005	1999	2605	1405	2005	1999.97	0.14	0	1852	2009	2007	2003	2001	1997	2008	2002	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.71	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		7690	N	N	0	N	00	N
29	20230922	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	74194019	37097	131.65	2000	2005	1999	2605	1405	2005	2000.00	0.14	0	986	2009	2007	2003	2001	1997	2008	2002	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.67	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		7690	N	N	0	N	00	N
30	20230922	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	73180009	36590	129.85	2000	2005	1999	2605	1405	2005	2000.00	0.14	0	986	2009	2007	2003	2001	1997	2008	2002	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.66	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		7690	N	N	0	N	00	N
31	20230922	111145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	71830134	35915	127.46	2000	2005	1999	2605	1405	2005	2000.00	0.14	0	986	2009	2007	2003	2001	1997	2008	2002	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.65	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		7690	N	N	0	N	00	N
32	20230922	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	56640125	28320	100.50	2000	2005	2000	2605	1405	2005	2000.00	0.14	0	0	2009	2007	2003	2001	1997	2008	2002	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.51	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		7690	N	N	0	N	00	N
33	20230922	091142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	2254000	1127	4.00	2000	2000	2000	2605	1405	2005	2000.00	0.14	0	0	2009	2007	2003	2001	1997	2008	2002	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.02	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		7690	N	N	0	N	00	N
34	20230921	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	56340908	28170	100.22	2000	2005	1999	2600	1400	2000	2000.03	0.17	0	-1574	2001	2000	1999	1998	1997	2001	1999	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.51	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		9264	N	N	0	N	00	N
35	20230921	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	56310833	28155	100.17	2000	2005	1999	2600	1400	2000	2000.03	0.17	0	-1574	2001	2000	1999	1998	1997	2001	1999	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.51	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		9264	N	N	0	N	00	N
36	20230921	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	45194823	22597	80.40	2000	2005	1999	2600	1400	2000	2000.04	0.17	0	-1574	2001	2000	1999	1998	1997	2001	1999	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.41	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		9264	N	N	0	N	00	N
37	20230921	131135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	44702818	22351	79.52	2000	2005	1999	2600	1400	2000	2000.04	0.17	0	-1574	2001	2000	1999	1998	1997	2001	1999	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.41	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		9264	N	N	0	N	00	N
38	20230921	121125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	41728905	20864	74.23	2000	2005	1999	2600	1400	2000	2000.04	0.17	0	-1574	2001	2000	1999	1998	1997	2001	1999	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.38	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		9264	N	N	0	N	00	N
39	20230921	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	40047133	20023	71.24	2000	2005	1999	2600	1400	2000	2000.06	0.17	0	-1574	2001	2000	1999	1998	1997	2001	1999	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.36	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		9264	N	N	0	N	00	N
40	20230921	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	12283255	6141	21.85	2000	2005	1999	2600	1400	2000	2000.20	0.17	0	-1574	2001	2000	1999	1998	1997	2001	1999	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.11	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		9264	N	N	0	N	00	N
41	20230921	091127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	1075986	538	1.91	2000	2000	1999	2600	1400	2000	1999.97	0.17	0	0	2001	2000	1999	1998	1997	2001	1999	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.01	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		9264	N	N	0	N	00	N
42	20230920	161139	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-5	5	-0.25	55988244	28007	78.68	2000	2000	1998	2605	1405	2005	1999.08	0.14	0	3620	2009	2007	2003	2001	1997	2008	2002	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.51	0.00	0.00	4475	20230810	-55.31	1998	20230920	0.10	4475	-55.31	20230810	1998	0.10	20230920	4475	-55.31	20230810	1998	0.10	20230920	0.00	N	458320	100	5 억		7644	N	N	0	N	00	N
43	20230920	151108	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1999	-6	5	-0.30	53378244	26702	75.02	2000	2000	1998	2605	1405	2005	1999.04	0.14	0	3620	2009	2007	2003	2001	1997	2008	2002	6	600	100	1400	1	1	5505000	110	0.00	0.00	12	0.49	0.00	0.00	4475	20230810	-55.33	1998	20230920	0.05	4475	-55.33	20230810	1998	0.05	20230920	4475	-55.33	20230810	1998	0.05	20230920	0.00	N	458320	100	5 억		7644	N	N	0	N	00	N
44	20230920	141126	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-5	5	-0.25	51970939	25998	73.04	2000	2000	1998	2605	1405	2005	1999.04	0.14	0	3429	2009	2007	2003	2001	1997	2008	2002	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.47	0.00	0.00	4475	20230810	-55.31	1998	20230920	0.10	4475	-55.31	20230810	1998	0.10	20230920	4475	-55.31	20230810	1998	0.10	20230920	0.00	N	458320	100	5 억		7644	N	N	0	N	00	N
45	20230920	131118	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-5	5	-0.25	34079682	17048	47.89	2000	2000	1998	2605	1405	2005	1999.04	0.14	0	1620	2009	2007	2003	2001	1997	2008	2002	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.31	0.00	0.00	4475	20230810	-55.31	1998	20230920	0.10	4475	-55.31	20230810	1998	0.10	20230920	4475	-55.31	20230810	1998	0.10	20230920	0.00	N	458320	100	5 억		7644	N	N	0	N	00	N
46	20230920	121118	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1999	-6	5	-0.30	32695768	16356	45.95	2000	2000	1998	2605	1405	2005	1999.01	0.14	0	1620	2009	2007	2003	2001	1997	2008	2002	6	600	100	1400	1	1	5505000	110	0.00	0.00	12	0.30	0.00	0.00	4475	20230810	-55.33	1998	20230920	0.05	4475	-55.33	20230810	1998	0.05	20230920	4475	-55.33	20230810	1998	0.05	20230920	0.00	N	458320	100	5 억		7644	N	N	0	N	00	N
47	20230920	111127	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-5	5	-0.25	31724216	15870	44.58	2000	2000	1998	2605	1405	2005	1999.01	0.14	0	1620	2009	2007	2003	2001	1997	2008	2002	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.29	0.00	0.00	4475	20230810	-55.31	1998	20230920	0.10	4475	-55.31	20230810	1998	0.10	20230920	4475	-55.31	20230810	1998	0.10	20230920	0.00	N	458320	100	5 억		7644	N	N	0	N	00	N
48	20230920	101102	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1999	-6	5	-0.30	23757907	11885	33.39	2000	2000	1998	2605	1405	2005	1998.98	0.14	0	1620	2009	2007	2003	2001	1997	2008	2002	6	600	100	1400	1	1	5505000	110	0.00	0.00	12	0.22	0.00	0.00	4475	20230810	-55.33	1998	20230920	0.05	4475	-55.33	20230810	1998	0.05	20230920	4475	-55.33	20230810	1998	0.05	20230920	0.00	N	458320	100	5 억		7644	N	N	0	N	00	N
49	20230920	091116	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1998	-7	5	-0.35	10749423	5378	15.11	2000	2000	1998	2605	1405	2005	1998.78	0.14	0	0	2009	2007	2003	2001	1997	2008	2002	6	600	100	1400	1	1	5505000	110	0.00	0.00	12	0.10	0.00	0.00	4475	20230810	-55.35	1998	20230920	0.00	4475	-55.35	20230810	1998	0.00	20230920	4475	-55.35	20230810	1998	0.00	20230920	0.00	N	458320	100	5 억		7644	N	N	0	N	00	N
50	20230919	161114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	71214709	35583	55.18	2000	2005	1999	2600	1400	2000	2001.37	0.14	0	259	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.65	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		7700	N	N	0	N	00	N
51	20230919	151114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	70476704	35214	54.61	2000	2005	1999	2600	1400	2000	2001.38	0.14	0	259	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.64	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		7700	N	N	0	N	00	N
52	20230919	141118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	67862704	33907	52.58	2000	2005	1999	2600	1400	2000	2001.44	0.14	0	399	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.62	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		7700	N	N	0	N	00	N
53	20230919	131055	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	57228410	28589	44.34	2000	2005	1999	2600	1400	2000	2001.76	0.14	0	-406	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	1	1	5505000	110	0.00	0.00	12	0.52	0.00	0.00	4475	20230810	-55.33	1998	20230817	0.05	4475	-55.33	20230810	1998	0.05	20230817	4475	-55.33	20230810	1998	0.05	20230817	0.00	N	458320	100	5 억		7700	N	N	0	N	00	N
54	20230919	121112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	32428440	16189	25.11	2000	2005	2000	2600	1400	2000	2003.12	0.14	0	-261	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.29	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		7700	N	N	0	N	00	N
55	20230919	111119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	31526295	15738	24.41	2000	2005	2000	2600	1400	2000	2003.20	0.14	0	-127	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.29	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		7700	N	N	0	N	00	N
56	20230919	101112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	30442040	15196	23.57	2000	2005	2000	2600	1400	2000	2003.29	0.14	0	-20	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.28	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		7700	N	N	0	N	00	N
57	20230919	091108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	7086000	3543	5.49	2000	2000	2000	2600	1400	2000	2000.00	0.14	0	-20	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.06	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		7700	N	N	0	N	00	N
58	20230918	161116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	128545440	64255	129.41	2005	2005	2000	2605	1405	2005	2000.55	0.14	0	1960	2008	2006	2003	2001	1998	2007	2002	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	1.17	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		7740	N	N	0	N	00	N
59	20230918	151110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	126521440	63243	127.37	2005	2005	2000	2605	1405	2005	2000.56	0.14	0	1960	2008	2006	2003	2001	1998	2007	2002	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	1.15	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		7740	N	N	0	N	00	N
60	20230918	141135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	101748285	50865	102.44	2005	2005	2000	2605	1405	2005	2000.36	0.14	0	1973	2008	2006	2003	2001	1998	2007	2002	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.92	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		7740	N	N	0	N	00	N
61	20230918	131109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	101628140	50805	102.32	2005	2005	2000	2605	1405	2005	2000.36	0.14	0	1973	2008	2006	2003	2001	1998	2007	2002	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.92	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		7740	N	N	0	N	00	N
62	20230918	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	92925890	46454	93.56	2005	2005	2000	2605	1405	2005	2000.39	0.14	0	1973	2008	2006	2003	2001	1998	2007	2002	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.84	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		7740	N	N	0	N	00	N
63	20230918	111056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	81147880	40565	81.70	2005	2005	2000	2605	1405	2005	2000.44	0.14	0	1973	2008	2006	2003	2001	1998	2007	2002	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.74	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		7740	N	N	0	N	00	N
64	20230918	101051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	47263280	23623	47.58	2005	2005	2000	2605	1405	2005	2000.73	0.14	0	1973	2008	2006	2003	2001	1998	2007	2002	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.43	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		7740	N	N	0	N	00	N
65	20230918	091058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	18118540	9056	18.24	2005	2005	2000	2605	1405	2005	2000.72	0.14	0	-27	2008	2006	2003	2001	1998	2007	2002	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.16	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		7740	N	N	0	N	00	N
66	20230915	161104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	99320660	49603	44.76	2000	2005	2000	2600	1400	2000	2002.31	0.14	0	-67	2013	2006	2003	1996	1993	2005	1995	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.90	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		7807	N	N	0	N	00	N
67	20230915	151101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	95762145	47828	43.16	2000	2005	2000	2600	1400	2000	2002.22	0.14	0	-45	2013	2006	2003	1996	1993	2005	1995	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.87	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		7807	N	N	0	N	00	N
68	20230915	141108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	94234130	47064	42.47	2000	2005	2000	2600	1400	2000	2002.26	0.14	0	-45	2013	2006	2003	1996	1993	2005	1995	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.85	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		7807	N	N	0	N	00	N
69	20230915	131055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	85417795	42664	38.50	2000	2005	2000	2600	1400	2000	2002.10	0.14	0	-45	2013	2006	2003	1996	1993	2005	1995	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.78	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		7807	N	N	0	N	00	N
70	20230915	121101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	70442985	35194	31.76	2000	2005	2000	2600	1400	2000	2001.56	0.14	0	-45	2013	2006	2003	1996	1993	2005	1995	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.64	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		7807	N	N	0	N	00	N
71	20230915	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	59019915	29496	26.62	2000	2005	2000	2600	1400	2000	2000.95	0.14	0	-45	2013	2006	2003	1996	1993	2005	1995	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.54	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		7807	N	N	0	N	00	N
72	20230915	101110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	6037455	3018	2.72	2000	2005	2000	2600	1400	2000	2000.48	0.14	0	-45	2013	2006	2003	1996	1993	2005	1995	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.05	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		7807	N	N	0	N	00	N
73	20230915	091057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	2292525	1146	1.03	2000	2005	2000	2600	1400	2000	2000.46	0.14	0	-45	2013	2006	2003	1996	1993	2005	1995	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.02	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		7807	N	N	0	N	00	N
74	20230914	161107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	221447155	110499	261.02	2010	2010	2000	2610	1410	2010	2004.06	0.15	0	-338	2013	2011	2008	2006	2003	2012	2007	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	2.01	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		8145	N	N	0	N	00	N
75	20230914	151031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	219329150	109440	258.52	2010	2010	2000	2610	1410	2010	2004.10	0.15	0	-338	2013	2011	2008	2006	2003	2012	2007	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	1.99	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		8145	N	N	0	N	00	N
76	20230914	141103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	215880305	107718	254.45	2010	2010	2000	2610	1410	2010	2004.12	0.15	0	-99	2013	2011	2008	2006	2003	2012	2007	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	1.96	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		8145	N	N	0	N	00	N
77	20230914	131037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	205493045	102527	242.19	2010	2010	2000	2610	1410	2010	2004.28	0.15	0	-99	2013	2011	2008	2006	2003	2012	2007	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	1.86	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		8145	N	N	0	N	00	N
78	20230914	121047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	178358910	88960	210.14	2010	2010	2000	2610	1410	2010	2004.93	0.15	0	-99	2013	2011	2008	2006	2003	2012	2007	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	1.62	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		8145	N	N	0	N	00	N
79	20230914	111039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	175091060	87329	206.29	2010	2010	2000	2610	1410	2010	2004.96	0.15	0	-99	2013	2011	2008	2006	2003	2012	2007	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	1.59	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		8145	N	N	0	N	00	N
80	20230914	101033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	162262680	80930	191.17	2010	2010	2000	2610	1410	2010	2004.98	0.15	0	-96	2013	2011	2008	2006	2003	2012	2007	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	1.47	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		8145	N	N	0	N	00	N
81	20230914	091051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	839090	418	0.99	2010	2010	2005	2610	1410	2010	2007.39	0.15	0	0	2013	2011	2008	2006	2003	2012	2007	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.01	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		8145	N	N	0	N	00	N
82	20230913	161057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	84307620	42030	93.72	2010	2010	2005	2610	1410	2010	2005.88	0.17	0	1990	2020	2015	2010	2005	2000	2015	2005	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.76	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		9155	N	N	0	N	00	N
83	20230913	151049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	79481610	39629	88.37	2010	2010	2005	2610	1410	2010	2005.64	0.17	0	1990	2020	2015	2010	2005	2000	2015	2005	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.72	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		9155	N	N	0	N	00	N
84	20230913	141057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	70964345	35381	78.90	2010	2010	2005	2610	1410	2010	2005.72	0.17	0	1990	2020	2015	2010	2005	2000	2015	2005	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.64	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		9155	N	N	0	N	00	N
85	20230913	131025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	49133890	24493	54.62	2010	2010	2005	2610	1410	2010	2006.04	0.17	0	29	2020	2015	2010	2005	2000	2015	2005	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.44	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		9155	N	N	0	N	00	N
86	20230913	121051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	40880355	20378	45.44	2010	2010	2005	2610	1410	2010	2006.10	0.17	0	-1010	2020	2015	2010	2005	2000	2015	2005	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.37	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		9155	N	N	0	N	00	N
87	20230913	111052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	18745150	9338	20.82	2010	2010	2005	2610	1410	2010	2007.41	0.17	0	-1010	2020	2015	2010	2005	2000	2015	2005	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.17	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		9155	N	N	0	N	00	N
88	20230913	101036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	14315970	7134	15.91	2010	2010	2005	2610	1410	2010	2006.72	0.17	0	-1010	2020	2015	2010	2005	2000	2015	2005	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.13	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		9155	N	N	0	N	00	N
89	20230913	091028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	2641890	1317	2.94	2010	2010	2005	2610	1410	2010	2005.99	0.17	0	-975	2020	2015	2010	2005	2000	2015	2005	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.02	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		9155	N	N	0	N	00	N
90	20230912	161027	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2010	0	3	0.00	89877410	44644	48.42	2010	2015	2005	2610	1410	2010	2013.20	0.17	0	-253	2020	2015	2010	2005	2000	2012	2002	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.81	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		9408	N	N	0	N	00	N
91	20230912	151036	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2010	0	3	0.00	87588005	43505	47.18	2010	2015	2005	2610	1410	2010	2013.29	0.17	0	-253	2020	2015	2010	2005	2000	2012	2002	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.79	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		9408	N	N	0	N	00	N
92	20230912	141033	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2015	5	2	0.25	87024590	43225	46.88	2010	2015	2005	2610	1410	2010	2013.29	0.17	0	-226	2020	2015	2010	2005	2000	2012	2002	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.79	0.00	0.00	4475	20230810	-54.97	1998	20230817	0.85	4475	-54.97	20230810	1998	0.85	20230817	4475	-54.97	20230810	1998	0.85	20230817	0.00	N	458320	100	5 억		9408	N	N	0	N	00	N
93	20230912	131018	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2010	0	3	0.00	84753280	42095	45.65	2010	2015	2005	2610	1410	2010	2013.38	0.17	0	-226	2020	2015	2010	2005	2000	2012	2002	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.76	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		9408	N	N	0	N	00	N
94	20230912	121020	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2015	5	2	0.25	78435125	38952	42.24	2010	2015	2005	2610	1410	2010	2013.64	0.17	0	-226	2020	2015	2010	2005	2000	2012	2002	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.71	0.00	0.00	4475	20230810	-54.97	1998	20230817	0.85	4475	-54.97	20230810	1998	0.85	20230817	4475	-54.97	20230810	1998	0.85	20230817	0.00	N	458320	100	5 억		9408	N	N	0	N	00	N
95	20230912	111028	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2015	5	2	0.25	77206400	38342	41.58	2010	2015	2005	2610	1410	2010	2013.62	0.17	0	-226	2020	2015	2010	2005	2000	2012	2002	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.70	0.00	0.00	4475	20230810	-54.97	1998	20230817	0.85	4475	-54.97	20230810	1998	0.85	20230817	4475	-54.97	20230810	1998	0.85	20230817	0.00	N	458320	100	5 억		9408	N	N	0	N	00	N
96	20230912	101015	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	-5	5	-0.25	20253730	10072	10.92	2010	2015	2005	2610	1410	2010	2010.89	0.17	0	-224	2020	2015	2010	2005	2000	2012	2002	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.18	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		9408	N	N	0	N	00	N
97	20230912	091040	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2010	0	3	0.00	11443915	5686	6.17	2010	2015	2005	2610	1410	2010	2012.65	0.17	0	-222	2020	2015	2010	2005	2000	2012	2002	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.10	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		9408	N	N	0	N	00	N
98	20230911	161019	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2010	-5	5	-0.25	179642240	89477	104.39	2015	2015	2005	2615	1415	2015	2007.69	0.50	0	-18103	2021	2017	2011	2007	2001	2020	2010	6	600	100	1410	5	1	5505000	111	0.00	0.00	12	1.63	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		27511	N	N	0	N	00	N
99	20230911	151020	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	-10	5	-0.50	166248470	82812	96.62	2015	2015	2005	2615	1415	2015	2007.54	0.50	0	-18103	2021	2017	2011	2007	2001	2020	2010	6	600	100	1410	5	1	5505000	110	0.00	0.00	12	1.50	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		27511	N	N	0	N	00	N
100	20230911	141030	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	-10	5	-0.50	154124810	76774	89.57	2015	2015	2005	2615	1415	2015	2007.51	0.50	0	-18103	2021	2017	2011	2007	2001	2020	2010	6	600	100	1410	5	1	5505000	110	0.00	0.00	12	1.39	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		27511	N	N	0	N	00	N
101	20230911	131003	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	-10	5	-0.50	138401130	68932	80.42	2015	2015	2005	2615	1415	2015	2007.79	0.50	0	-18103	2021	2017	2011	2007	2001	2020	2010	6	600	100	1410	5	1	5505000	110	0.00	0.00	12	1.25	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		27511	N	N	0	N	00	N
102	20230911	121021	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	-10	5	-0.50	122848970	61177	71.38	2015	2015	2005	2615	1415	2015	2008.09	0.50	0	-18103	2021	2017	2011	2007	2001	2020	2010	6	600	100	1410	5	1	5505000	110	0.00	0.00	12	1.11	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		27511	N	N	0	N	00	N
103	20230911	111003	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	-10	5	-0.50	77131910	38390	44.79	2015	2015	2005	2615	1415	2015	2009.17	0.50	0	-18103	2021	2017	2011	2007	2001	2020	2010	6	600	100	1410	5	1	5505000	110	0.00	0.00	12	0.70	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		27511	N	N	0	N	00	N
104	20230911	101003	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	-10	5	-0.50	62657190	31175	36.37	2015	2015	2005	2615	1415	2015	2009.85	0.50	0	-18146	2021	2017	2011	2007	2001	2020	2010	6	600	100	1410	5	1	5505000	110	0.00	0.00	12	0.57	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		27511	N	N	0	N	00	N
105	20230911	091000	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2015	0	3	0.00	44658465	22212	25.91	2015	2015	2010	2615	1415	2015	2010.56	0.50	0	-18334	2021	2017	2011	2007	2001	2020	2010	6	600	100	1410	5	1	5505000	111	0.00	0.00	12	0.40	0.00	0.00	4475	20230810	-54.97	1998	20230817	0.85	4475	-54.97	20230810	1998	0.85	20230817	4475	-54.97	20230810	1998	0.85	20230817	0.00	N	458320	100	5 억		27511	N	N	0	N	00	N
106	20230908	161026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	172044535	85627	152.49	2010	2015	2005	2610	1410	2010	2009.23	0.50	0	92	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	1.56	0.00	0.00	4475	20230810	-54.97	1998	20230817	0.85	4475	-54.97	20230810	1998	0.85	20230817	4475	-54.97	20230810	1998	0.85	20230817	0.00	N	458320	100	5 억		27419	N	N	0	N	00	N
107	20230908	151027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	157923285	78614	140.00	2010	2010	2005	2610	1410	2010	2008.84	0.50	0	27	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	1.43	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		27419	N	N	0	N	00	N
108	20230908	141015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	83079635	41377	73.69	2010	2010	2005	2610	1410	2010	2007.87	0.50	0	0	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.75	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		27419	N	N	0	N	00	N
109	20230908	131025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	50141775	24978	44.48	2010	2010	2005	2610	1410	2010	2007.44	0.50	0	0	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.45	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		27419	N	N	0	N	00	N
110	20230908	121038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	38543610	19206	34.20	2010	2010	2005	2610	1410	2010	2006.85	0.50	0	0	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.35	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		27419	N	N	0	N	00	N
111	20230908	111030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	36877445	18375	32.72	2010	2010	2005	2610	1410	2010	2006.94	0.50	0	0	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.33	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		27419	N	N	0	N	00	N
112	20230908	101023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	21425725	10671	19.00	2010	2010	2005	2610	1410	2010	2007.85	0.50	0	0	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.19	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		27419	N	N	0	N	00	N
113	20230908	091031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	2031075	1013	1.80	2010	2010	2005	2610	1410	2010	2005.01	0.50	0	0	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.02	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		27419	N	N	0	N	00	N
114	20230907	161012	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	112633750	56151	114.09	2000	2010	2000	2610	1410	2010	2005.91	0.50	0	-102	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	1.02	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		27521	N	N	0	N	00	N
115	20230907	151016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	102581135	51142	103.91	2000	2010	2000	2610	1410	2010	2005.81	0.50	0	-102	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.93	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		27521	N	N	0	N	00	N
116	20230907	141015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	92242260	45993	93.45	2000	2010	2000	2610	1410	2010	2005.57	0.50	0	-102	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.84	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		27521	N	N	0	N	00	N
117	20230907	131010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	76785710	38284	77.78	2000	2010	2000	2610	1410	2010	2005.69	0.50	0	-102	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.70	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		27521	N	N	0	N	00	N
118	20230907	121027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	71622485	35709	72.55	2000	2010	2000	2610	1410	2010	2005.73	0.50	0	-102	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.65	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		27521	N	N	0	N	00	N
119	20230907	111014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	50828625	25338	51.48	2000	2010	2000	2610	1410	2010	2006.02	0.50	0	-102	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.46	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		27521	N	N	0	N	00	N
120	20230907	101014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	42780550	21324	43.33	2000	2010	2000	2610	1410	2010	2006.22	0.50	0	-102	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.39	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		27521	N	N	0	N	00	N
121	20230907	091029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	3650250	1823	3.70	2000	2005	2000	2610	1410	2010	2002.33	0.50	0	-127	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.03	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		27521	N	N	0	N	00	N
122	20230906	161013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	97865800	48723	103.27	2010	2010	2000	2610	1410	2010	2008.63	0.21	0	15943	2013	2011	2008	2006	2003	2012	2007	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.89	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		11578	N	N	0	N	00	N
123	20230906	151019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	93430710	46514	98.59	2010	2010	2000	2610	1410	2010	2008.66	0.21	0	15943	2013	2011	2008	2006	2003	2012	2007	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.84	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		11578	N	N	0	N	00	N
124	20230906	141020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	88493525	44052	93.37	2010	2010	2000	2610	1410	2010	2008.84	0.21	0	15943	2013	2011	2008	2006	2003	2012	2007	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.80	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		11578	N	N	0	N	00	N
125	20230906	131005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	81746135	40693	86.25	2010	2010	2000	2610	1410	2010	2008.85	0.21	0	15943	2013	2011	2008	2006	2003	2012	2007	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.74	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		11578	N	N	0	N	00	N
126	20230906	121020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	81101020	40372	85.57	2010	2010	2000	2610	1410	2010	2008.84	0.21	0	15943	2013	2011	2008	2006	2003	2012	2007	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.73	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		11578	N	N	0	N	00	N
127	20230906	111026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	65374515	32545	68.98	2010	2010	2000	2610	1410	2010	2008.74	0.21	0	15943	2013	2011	2008	2006	2003	2012	2007	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.59	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		11578	N	N	0	N	00	N
128	20230906	101004	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	55214490	27479	58.24	2010	2010	2000	2610	1410	2010	2009.33	0.21	0	15899	2013	2011	2008	2006	2003	2012	2007	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.50	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		11578	N	N	0	N	00	N
129	20230906	091004	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	30346815	15103	32.01	2010	2010	2000	2610	1410	2010	2009.32	0.21	0	10242	2013	2011	2008	2006	2003	2012	2007	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.27	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		11578	N	N	0	N	00	N
130	20230905	161003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	94620440	47179	93.03	2010	2010	2005	2610	1410	2010	2005.18	0.27	0	-3472	2013	2011	2008	2006	2003	2012	2007	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.86	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		15050	N	N	0	N	00	N
131	20230905	151017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	86966390	43371	85.52	2010	2010	2005	2610	1410	2010	2005.17	0.27	0	-3472	2013	2011	2008	2006	2003	2012	2007	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.79	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		15050	N	N	0	N	00	N
132	20230905	141015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	52435945	26149	51.56	2010	2010	2005	2610	1410	2010	2005.28	0.27	0	-3472	2013	2011	2008	2006	2003	2012	2007	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.48	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		15050	N	N	0	N	00	N
133	20230905	130959	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	48762745	24317	47.95	2010	2010	2005	2610	1410	2010	2005.29	0.27	0	-3472	2013	2011	2008	2006	2003	2012	2007	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.44	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		15050	N	N	0	N	00	N
134	20230905	120957	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	36712410	18307	36.10	2010	2010	2005	2610	1410	2010	2005.38	0.27	0	-3472	2013	2011	2008	2006	2003	2012	2007	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.33	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		15050	N	N	0	N	00	N
135	20230905	111004	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	31030115	15473	30.51	2010	2010	2005	2610	1410	2010	2005.44	0.27	0	-3472	2013	2011	2008	2006	2003	2012	2007	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.28	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		15050	N	N	0	N	00	N
136	20230905	100952	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	30648270	15283	30.14	2010	2010	2005	2610	1410	2010	2005.38	0.27	0	-3472	2013	2011	2008	2006	2003	2012	2007	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.28	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		15050	N	N	0	N	00	N
137	20230905	090954	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	8603950	4291	8.46	2010	2010	2005	2610	1410	2010	2005.12	0.27	0	-3484	2013	2011	2008	2006	2003	2012	2007	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.08	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		15050	N	N	0	N	00	N
138	20230904	160945	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	101590790	50614	136.03	2010	2010	2005	2610	1410	2010	2007.17	0.39	0	-6346	2020	2015	2010	2005	2000	2012	2002	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.92	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		21396	N	N	0	N	00	N
139	20230904	150933	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	101588780	50613	136.02	2010	2010	2005	2610	1410	2010	2007.17	0.39	0	-6346	2020	2015	2010	2005	2000	2012	2002	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.92	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		21396	N	N	0	N	00	N
140	20230904	140932	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	56193245	28024	75.32	2010	2010	2005	2610	1410	2010	2005.18	0.39	0	-6346	2020	2015	2010	2005	2000	2012	2002	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.51	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		21396	N	N	0	N	00	N
141	20230904	130945	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	55794115	27825	74.78	2010	2010	2005	2610	1410	2010	2005.18	0.39	0	-6346	2020	2015	2010	2005	2000	2012	2002	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.51	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		21396	N	N	0	N	00	N
142	20230904	120928	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	51670235	25769	69.25	2010	2010	2005	2610	1410	2010	2005.13	0.39	0	-6346	2020	2015	2010	2005	2000	2012	2002	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.47	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		21396	N	N	0	N	00	N
143	20230904	110910	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	48151215	24014	64.54	2010	2010	2005	2610	1410	2010	2005.13	0.39	0	-6346	2020	2015	2010	2005	2000	2012	2002	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.44	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		21396	N	N	0	N	00	N
144	20230904	100916	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	22364240	11153	29.97	2010	2010	2005	2610	1410	2010	2005.22	0.39	0	-6346	2020	2015	2010	2005	2000	2012	2002	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.20	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		21396	N	N	0	N	00	N
145	20230904	090926	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	2010	1	0.00	2010	2010	2010	2610	1410	2010	2010.00	0.39	0	0	2020	2015	2010	2005	2000	2012	2002	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.00	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		21396	N	N	0	N	00	N
146	20230901	160920	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	74513320	37089	61.01	2015	2015	2005	2615	1415	2015	2009.04	0.56	0	-9357	2021	2017	2011	2007	2001	2020	2010	6	600	100	1410	5	1	5505000	111	0.00	0.00	12	0.67	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		30753	N	N	0	N	00	N
147	20230901	150935	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	73452000	36561	60.14	2015	2015	2005	2615	1415	2015	2009.03	0.56	0	-9362	2021	2017	2011	2007	2001	2020	2010	6	600	100	1410	5	1	5505000	111	0.00	0.00	12	0.66	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		30753	N	N	0	N	00	N
148	20230901	140934	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	70153160	34920	57.44	2015	2015	2005	2615	1415	2015	2008.97	0.56	0	-9362	2021	2017	2011	2007	2001	2020	2010	6	600	100	1410	5	1	5505000	111	0.00	0.00	12	0.63	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		30753	N	N	0	N	00	N
149	20230901	130905	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	59625275	29682	48.83	2015	2015	2005	2615	1415	2015	2008.80	0.56	0	-9362	2021	2017	2011	2007	2001	2020	2010	6	600	100	1410	5	1	5505000	111	0.00	0.00	12	0.54	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		30753	N	N	0	N	00	N
150	20230901	120916	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	56435455	28093	46.21	2015	2015	2005	2615	1415	2015	2008.88	0.56	0	-9362	2021	2017	2011	2007	2001	2020	2010	6	600	100	1410	5	1	5505000	111	0.00	0.00	12	0.51	0.00	0.00	4475	20230810	-54.97	1998	20230817	0.85	4475	-54.97	20230810	1998	0.85	20230817	4475	-54.97	20230810	1998	0.85	20230817	0.00	N	458320	100	5 억		30753	N	N	0	N	00	N
151	20230901	110916	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	52018525	25894	42.59	2015	2015	2005	2615	1415	2015	2008.90	0.56	0	-9362	2021	2017	2011	2007	2001	2020	2010	6	600	100	1410	5	1	5505000	111	0.00	0.00	12	0.47	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		30753	N	N	0	N	00	N
152	20230901	100911	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	37370760	18596	30.59	2015	2015	2005	2615	1415	2015	2009.61	0.56	0	-9362	2021	2017	2011	2007	2001	2020	2010	6	600	100	1410	5	1	5505000	111	0.00	0.00	12	0.34	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		30753	N	N	0	N	00	N
153	20230901	090856	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	2096130	1041	1.71	2015	2015	2010	2615	1415	2015	2013.57	0.56	0	0	2021	2017	2011	2007	2001	2020	2010	6	600	100	1410	5	1	5505000	111	0.00	0.00	12	0.02	0.00	0.00	4475	20230810	-54.97	1998	20230817	0.85	4475	-54.97	20230810	1998	0.85	20230817	4475	-54.97	20230810	1998	0.85	20230817	0.00	N	458320	100	5 억		30753	N	N	0	N	00	N