KissMeData/458320/price/prices-20231201.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	20231229	161441	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	47418689	23628	92.52	2000	2010	1997	2600	1400	2000	2006.89	0.14	0	18300	2010	2005	2000	1995	1990	2002	1992	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.43	0.00	0.00	4475	20230810	-55.08	1988	20231117	1.11	4475	-55.08	20230810	1988	1.11	20231117	4475	-55.08	20230810	1988	1.11	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
3	20231229	151429	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	47418689	23628	92.52	2000	2010	1997	2600	1400	2000	2006.89	0.14	0	18300	2010	2005	2000	1995	1990	2002	1992	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.43	0.00	0.00	4475	20230810	-55.08	1988	20231117	1.11	4475	-55.08	20230810	1988	1.11	20231117	4475	-55.08	20230810	1988	1.11	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
4	20231229	141426	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	47418689	23628	92.52	2000	2010	1997	2600	1400	2000	2006.89	0.14	0	18300	2010	2005	2000	1995	1990	2002	1992	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.43	0.00	0.00	4475	20230810	-55.08	1988	20231117	1.11	4475	-55.08	20230810	1988	1.11	20231117	4475	-55.08	20230810	1988	1.11	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
5	20231229	131427	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	47418689	23628	92.52	2000	2010	1997	2600	1400	2000	2006.89	0.14	0	18300	2010	2005	2000	1995	1990	2002	1992	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.43	0.00	0.00	4475	20230810	-55.08	1988	20231117	1.11	4475	-55.08	20230810	1988	1.11	20231117	4475	-55.08	20230810	1988	1.11	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
6	20231229	121431	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	47418689	23628	92.52	2000	2010	1997	2600	1400	2000	2006.89	0.14	0	18300	2010	2005	2000	1995	1990	2002	1992	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.43	0.00	0.00	4475	20230810	-55.08	1988	20231117	1.11	4475	-55.08	20230810	1988	1.11	20231117	4475	-55.08	20230810	1988	1.11	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
7	20231229	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	47418689	23628	92.52	2000	2010	1997	2600	1400	2000	2006.89	0.14	0	18300	2010	2005	2000	1995	1990	2002	1992	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.43	0.00	0.00	4475	20230810	-55.08	1988	20231117	1.11	4475	-55.08	20230810	1988	1.11	20231117	4475	-55.08	20230810	1988	1.11	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
8	20231229	101339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	47418689	23628	92.52	2000	2010	1997	2600	1400	2000	2006.89	0.14	0	18300	2010	2005	2000	1995	1990	2002	1992	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.43	0.00	0.00	4475	20230810	-55.08	1988	20231117	1.11	4475	-55.08	20230810	1988	1.11	20231117	4475	-55.08	20230810	1988	1.11	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
9	20231229	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	47418689	23628	92.52	2000	2010	1997	2600	1400	2000	2006.89	0.14	0	18300	2010	2005	2000	1995	1990	2002	1992	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.43	0.00	0.00	4475	20230810	-55.08	1988	20231117	1.11	4475	-55.08	20230810	1988	1.11	20231117	4475	-55.08	20230810	1988	1.11	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
10	20231228	161324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	47418689	23628	92.52	2000	2010	1997	2600	1400	2000	2006.89	0.14	0	18300	2010	2005	2000	1995	1990	2002	1992	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.43	0.00	0.00	4475	20230810	-55.08	1988	20231117	1.11	4475	-55.08	20230810	1988	1.11	20231117	4475	-55.08	20230810	1988	1.11	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
11	20231228	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	47070959	23455	91.85	2000	2010	1997	2600	1400	2000	2006.86	0.14	0	18300	2010	2005	2000	1995	1990	2002	1992	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.43	0.00	0.00	4475	20230810	-55.08	1988	20231117	1.11	4475	-55.08	20230810	1988	1.11	20231117	4475	-55.08	20230810	1988	1.11	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
12	20231228	141329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	35871909	17883	70.03	2000	2010	1997	2600	1400	2000	2005.92	0.14	0	14990	2010	2005	2000	1995	1990	2002	1992	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.32	0.00	0.00	4475	20230810	-55.08	1988	20231117	1.11	4475	-55.08	20230810	1988	1.11	20231117	4475	-55.08	20230810	1988	1.11	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
13	20231228	131339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	28084124	14008	54.85	2000	2010	1997	2600	1400	2000	2004.86	0.14	0	11846	2010	2005	2000	1995	1990	2002	1992	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.25	0.00	0.00	4475	20230810	-55.08	1988	20231117	1.11	4475	-55.08	20230810	1988	1.11	20231117	4475	-55.08	20230810	1988	1.11	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
14	20231228	121327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	21765434	10861	42.53	2000	2005	1997	2600	1400	2000	2004.00	0.14	0	8718	2010	2005	2000	1995	1990	2002	1992	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.20	0.00	0.00	4475	20230810	-55.20	1988	20231117	0.86	4475	-55.20	20230810	1988	0.86	20231117	4475	-55.20	20230810	1988	0.86	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
15	20231228	111332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	15557974	7765	30.41	2000	2005	1997	2600	1400	2000	2003.60	0.14	0	5632	2010	2005	2000	1995	1990	2002	1992	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.14	0.00	0.00	4475	20230810	-55.20	1988	20231117	0.86	4475	-55.20	20230810	1988	0.86	20231117	4475	-55.20	20230810	1988	0.86	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
16	20231228	101326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	8843554	4416	17.29	2000	2005	1997	2600	1400	2000	2002.62	0.14	0	2362	2010	2005	2000	1995	1990	2002	1992	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.08	0.00	0.00	4475	20230810	-55.20	1988	20231117	0.86	4475	-55.20	20230810	1988	0.86	20231117	4475	-55.20	20230810	1988	0.86	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
17	20231228	091344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	166025	83	0.33	2000	2005	2000	2600	1400	2000	2000.30	0.14	0	76	2010	2005	2000	1995	1990	2002	1992	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.00	0.00	0.00	4475	20230810	-55.31	1988	20231117	0.60	4475	-55.31	20230810	1988	0.60	20231117	4475	-55.31	20230810	1988	0.60	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
18	20231227	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	5	2	0.25	51043863	25537	390.18	2005	2005	1995	2590	1397	1995	1998.82	0.14	0	4384	2003	1998	1995	1990	1987	1997	1989	6	595	100	1390	5	1	5505000	110	0.00	0.00	12	0.46	0.00	0.00	4475	20230810	-55.31	1988	20231117	0.60	4475	-55.31	20230810	1988	0.60	20231117	4475	-55.31	20230810	1988	0.60	20231117	0.00	N	458320	100	5 억		7630	N	N	0	N	00	N
19	20231227	151330	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	3	2	0.15	49009623	24519	374.62	2005	2005	1995	2590	1397	1995	1998.84	0.14	0	3504	2003	1998	1995	1990	1987	1997	1989	6	595	100	1390	1	1	5505000	110	0.00	0.00	12	0.45	0.00	0.00	4475	20230810	-55.35	1988	20231117	0.50	4475	-55.35	20230810	1988	0.50	20231117	4475	-55.35	20230810	1988	0.50	20231117	0.00	N	458320	100	5 억		7630	N	N	0	N	00	N
20	20231227	141321	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	3	2	0.15	18286499	9152	139.83	2005	2005	1995	2590	1397	1995	1998.09	0.14	0	-16	2003	1998	1995	1990	1987	1997	1989	6	595	100	1390	1	1	5505000	110	0.00	0.00	12	0.17	0.00	0.00	4475	20230810	-55.35	1988	20231117	0.50	4475	-55.35	20230810	1988	0.50	20231117	4475	-55.35	20230810	1988	0.50	20231117	0.00	N	458320	100	5 억		7630	N	N	0	N	00	N
21	20231227	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	4	2	0.20	5179567	2592	39.60	2005	2005	1995	2590	1397	1995	1998.29	0.14	0	-16	2003	1998	1995	1990	1987	1997	1989	6	595	100	1390	1	1	5505000	110	0.00	0.00	12	0.05	0.00	0.00	4475	20230810	-55.33	1988	20231117	0.55	4475	-55.33	20230810	1988	0.55	20231117	4475	-55.33	20230810	1988	0.55	20231117	0.00	N	458320	100	5 억		7630	N	N	0	N	00	N
22	20231227	121313	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	4	2	0.20	4377967	2191	33.48	2005	2005	1995	2590	1397	1995	1998.16	0.14	0	-16	2003	1998	1995	1990	1987	1997	1989	6	595	100	1390	1	1	5505000	110	0.00	0.00	12	0.04	0.00	0.00	4475	20230810	-55.33	1988	20231117	0.55	4475	-55.33	20230810	1988	0.55	20231117	4475	-55.33	20230810	1988	0.55	20231117	0.00	N	458320	100	5 억		7630	N	N	0	N	00	N
23	20231227	111326	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	3	2	0.15	401830	201	3.07	2005	2005	1995	2590	1397	1995	1999.15	0.14	0	-14	2003	1998	1995	1990	1987	1997	1989	6	595	100	1390	1	1	5505000	110	0.00	0.00	12	0.00	0.00	0.00	4475	20230810	-55.35	1988	20231117	0.50	4475	-55.35	20230810	1988	0.50	20231117	4475	-55.35	20230810	1988	0.50	20231117	0.00	N	458320	100	5 억		7630	N	N	0	N	00	N
24	20231227	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	3	2	0.15	159970	80	1.22	2005	2005	1995	2590	1397	1995	1999.62	0.14	0	-5	2003	1998	1995	1990	1987	1997	1989	6	595	100	1390	1	1	5505000	110	0.00	0.00	12	0.00	0.00	0.00	4475	20230810	-55.35	1988	20231117	0.50	4475	-55.35	20230810	1988	0.50	20231117	4475	-55.35	20230810	1988	0.50	20231117	0.00	N	458320	100	5 억		7630	N	N	0	N	00	N
25	20231227	091327	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	58080	29	0.44	2005	2005	1995	2590	1397	1995	2002.76	0.14	0	-1	2003	1998	1995	1990	1987	1997	1989	6	595	100	1390	1	1	5505000	110	0.00	0.00	12	0.00	0.00	0.00	4475	20230810	-55.42	1988	20231117	0.35	4475	-55.42	20230810	1988	0.35	20231117	4475	-55.42	20230810	1988	0.35	20231117	0.00	N	458320	100	5 억		7630	N	N	0	N	00	N
26	20231226	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-3	5	-0.15	13065502	6543	197.61	1999	2000	1992	2595	1399	1998	1996.87	0.14	0	-6	2004	2000	1996	1992	1988	2003	1995	6	597	100	1390	1	1	5505000	110	0.00	0.00	12	0.12	0.00	0.00	4475	20230810	-55.42	1988	20231117	0.35	4475	-55.42	20230810	1988	0.35	20231117	4475	-55.42	20230810	1988	0.35	20231117	0.00	N	458320	100	5 억		7636	N	N	0	N	00	N
27	20231226	151324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-1	5	-0.05	8935817	4475	135.16	1999	2000	1992	2595	1399	1998	1996.83	0.14	0	-6	2004	2000	1996	1992	1988	2003	1995	6	597	100	1390	1	1	5505000	110	0.00	0.00	12	0.08	0.00	0.00	4475	20230810	-55.37	1988	20231117	0.45	4475	-55.37	20230810	1988	0.45	20231117	4475	-55.37	20230810	1988	0.45	20231117	0.00	N	458320	100	5 억		7636	N	N	0	N	00	N
28	20231226	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-2	5	-0.10	7786077	3899	117.76	1999	2000	1992	2595	1399	1998	1996.94	0.14	0	-6	2004	2000	1996	1992	1988	2003	1995	6	597	100	1390	1	1	5505000	110	0.00	0.00	12	0.07	0.00	0.00	4475	20230810	-55.40	1988	20231117	0.40	4475	-55.40	20230810	1988	0.40	20231117	4475	-55.40	20230810	1988	0.40	20231117	0.00	N	458320	100	5 억		7636	N	N	0	N	00	N
29	20231226	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	954831	478	14.44	1999	2000	1997	2595	1399	1998	1997.55	0.14	0	-5	2004	2000	1996	1992	1988	2003	1995	6	597	100	1390	1	1	5505000	110	0.00	0.00	12	0.01	0.00	0.00	4475	20230810	-55.35	1988	20231117	0.50	4475	-55.35	20230810	1988	0.50	20231117	4475	-55.35	20230810	1988	0.50	20231117	0.00	N	458320	100	5 억		7636	N	N	0	N	00	N
30	20231226	121325	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	952833	477	14.41	1999	2000	1997	2595	1399	1998	1997.55	0.14	0	-5	2004	2000	1996	1992	1988	2003	1995	6	597	100	1390	1	1	5505000	110	0.00	0.00	12	0.01	0.00	0.00	4475	20230810	-55.35	1988	20231117	0.50	4475	-55.35	20230810	1988	0.50	20231117	4475	-55.35	20230810	1988	0.50	20231117	0.00	N	458320	100	5 억		7636	N	N	0	N	00	N
31	20231226	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-1	5	-0.05	844941	423	12.78	1999	2000	1997	2595	1399	1998	1997.50	0.14	0	-5	2004	2000	1996	1992	1988	2003	1995	6	597	100	1390	1	1	5505000	110	0.00	0.00	12	0.01	0.00	0.00	4475	20230810	-55.37	1988	20231117	0.45	4475	-55.37	20230810	1988	0.45	20231117	4475	-55.37	20230810	1988	0.45	20231117	0.00	N	458320	100	5 억		7636	N	N	0	N	00	N
32	20231226	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	810982	406	12.26	1999	2000	1997	2595	1399	1998	1997.49	0.14	0	-3	2004	2000	1996	1992	1988	2003	1995	6	597	100	1390	1	1	5505000	110	0.00	0.00	12	0.01	0.00	0.00	4475	20230810	-55.35	1988	20231117	0.50	4475	-55.35	20230810	1988	0.50	20231117	4475	-55.35	20230810	1988	0.50	20231117	0.00	N	458320	100	5 억		7636	N	N	0	N	00	N
33	20231226	091323	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	1999	1	0.03	1999	1999	1999	2595	1399	1998	1999.00	0.14	0	0	2004	2000	1996	1992	1988	2003	1995	6	597	100	1390	1	1	5505000	110	0.00	0.00	12	0.00	0.00	0.00	4475	20230810	-55.33	1988	20231117	0.55	4475	-55.33	20230810	1988	0.55	20231117	4475	-55.33	20230810	1988	0.55	20231117	0.00	N	458320	100	5 억		7636	N	N	0	N	00	N
34	20231222	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-2	5	-0.10	6612452	3311	153.71	1995	2000	1992	2600	1400	2000	1997.12	0.14	0	-39	2001	2000	1999	1998	1997	2001	1999	6	600	100	1400	1	1	5505000	110	0.00	0.00	12	0.06	0.00	0.00	4475	20230810	-55.35	1988	20231117	0.50	4475	-55.35	20230810	1988	0.50	20231117	4475	-55.35	20230810	1988	0.50	20231117	0.00	N	458320	100	5 억		7675	N	N	0	N	00	N
35	20231222	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	6440555	3225	149.72	1995	2000	1992	2600	1400	2000	1997.07	0.14	0	-38	2001	2000	1999	1998	1997	2001	1999	6	600	100	1400	1	1	5505000	110	0.00	0.00	12	0.06	0.00	0.00	4475	20230810	-55.33	1988	20231117	0.55	4475	-55.33	20230810	1988	0.55	20231117	4475	-55.33	20230810	1988	0.55	20231117	0.00	N	458320	100	5 억		7675	N	N	0	N	00	N
36	20231222	141300	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-2	5	-0.10	5049760	2529	117.41	1995	2000	1992	2600	1400	2000	1996.74	0.14	0	-28	2001	2000	1999	1998	1997	2001	1999	6	600	100	1400	1	1	5505000	110	0.00	0.00	12	0.05	0.00	0.00	4475	20230810	-55.35	1988	20231117	0.50	4475	-55.35	20230810	1988	0.50	20231117	4475	-55.35	20230810	1988	0.50	20231117	0.00	N	458320	100	5 억		7675	N	N	0	N	00	N
37	20231222	131258	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-2	5	-0.10	4643990	2326	107.99	1995	2000	1992	2600	1400	2000	1996.56	0.14	0	-28	2001	2000	1999	1998	1997	2001	1999	6	600	100	1400	1	1	5505000	110	0.00	0.00	12	0.04	0.00	0.00	4475	20230810	-55.35	1988	20231117	0.50	4475	-55.35	20230810	1988	0.50	20231117	4475	-55.35	20230810	1988	0.50	20231117	0.00	N	458320	100	5 억		7675	N	N	0	N	00	N
38	20231222	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-3	5	-0.15	4582038	2295	106.55	1995	2000	1992	2600	1400	2000	1996.53	0.14	0	-28	2001	2000	1999	1998	1997	2001	1999	6	600	100	1400	1	1	5505000	110	0.00	0.00	12	0.04	0.00	0.00	4475	20230810	-55.37	1988	20231117	0.45	4475	-55.37	20230810	1988	0.45	20231117	4475	-55.37	20230810	1988	0.45	20231117	0.00	N	458320	100	5 억		7675	N	N	0	N	00	N
39	20231222	111256	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	1688029	846	39.28	1995	2000	1992	2600	1400	2000	1995.31	0.14	0	-28	2001	2000	1999	1998	1997	2001	1999	6	600	100	1400	1	1	5505000	110	0.00	0.00	12	0.02	0.00	0.00	4475	20230810	-55.33	1988	20231117	0.55	4475	-55.33	20230810	1988	0.55	20231117	4475	-55.33	20230810	1988	0.55	20231117	0.00	N	458320	100	5 억		7675	N	N	0	N	00	N
40	20231222	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-6	5	-0.30	1490368	747	34.68	1995	2000	1992	2600	1400	2000	1995.14	0.14	0	-28	2001	2000	1999	1998	1997	2001	1999	6	600	100	1400	1	1	5505000	110	0.00	0.00	12	0.01	0.00	0.00	4475	20230810	-55.44	1988	20231117	0.30	4475	-55.44	20230810	1988	0.30	20231117	4475	-55.44	20230810	1988	0.30	20231117	0.00	N	458320	100	5 억		7675	N	N	0	N	00	N
41	20231222	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	165619	83	3.85	1995	2000	1995	2600	1400	2000	1995.41	0.14	0	-2	2001	2000	1999	1998	1997	2001	1999	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.00	0.00	0.00	4475	20230810	-55.31	1988	20231117	0.60	4475	-55.31	20230810	1988	0.60	20231117	4475	-55.31	20230810	1988	0.60	20231117	0.00	N	458320	100	5 억		7675	N	N	0	N	00	N
42	20231221	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	4306759	2154	19.64	2000	2000	1998	2605	1405	2005	1999.42	0.14	0	-9	2009	2006	2002	1999	1995	2008	2001	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.04	0.00	0.00	4475	20230810	-55.31	1988	20231117	0.60	4475	-55.31	20230810	1988	0.60	20231117	4475	-55.31	20230810	1988	0.60	20231117	0.00	N	458320	100	5 억		7684	N	N	0	N	00	N
43	20231221	151254	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-6	5	-0.30	4214759	2108	19.22	2000	2000	1998	2605	1405	2005	1999.41	0.14	0	-9	2009	2006	2002	1999	1995	2008	2001	6	600	100	1400	1	1	5505000	110	0.00	0.00	12	0.04	0.00	0.00	4475	20230810	-55.33	1988	20231117	0.55	4475	-55.33	20230810	1988	0.55	20231117	4475	-55.33	20230810	1988	0.55	20231117	0.00	N	458320	100	5 억		7684	N	N	0	N	00	N
44	20231221	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-6	5	-0.30	3339197	1670	15.23	2000	2000	1998	2605	1405	2005	1999.52	0.14	0	-9	2009	2006	2002	1999	1995	2008	2001	6	600	100	1400	1	1	5505000	110	0.00	0.00	12	0.03	0.00	0.00	4475	20230810	-55.33	1988	20231117	0.55	4475	-55.33	20230810	1988	0.55	20231117	4475	-55.33	20230810	1988	0.55	20231117	0.00	N	458320	100	5 억		7684	N	N	0	N	00	N
45	20231221	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	2581211	1291	11.77	2000	2000	1998	2605	1405	2005	1999.39	0.14	0	-9	2009	2006	2002	1999	1995	2008	2001	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.02	0.00	0.00	4475	20230810	-55.31	1988	20231117	0.60	4475	-55.31	20230810	1988	0.60	20231117	4475	-55.31	20230810	1988	0.60	20231117	0.00	N	458320	100	5 억		7684	N	N	0	N	00	N
46	20231221	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	2305211	1153	10.51	2000	2000	1998	2605	1405	2005	1999.32	0.14	0	-9	2009	2006	2002	1999	1995	2008	2001	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.02	0.00	0.00	4475	20230810	-55.31	1988	20231117	0.60	4475	-55.31	20230810	1988	0.60	20231117	4475	-55.31	20230810	1988	0.60	20231117	0.00	N	458320	100	5 억		7684	N	N	0	N	00	N
47	20231221	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	2305211	1153	10.51	2000	2000	1998	2605	1405	2005	1999.32	0.14	0	-9	2009	2006	2002	1999	1995	2008	2001	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.02	0.00	0.00	4475	20230810	-55.31	1988	20231117	0.60	4475	-55.31	20230810	1988	0.60	20231117	4475	-55.31	20230810	1988	0.60	20231117	0.00	N	458320	100	5 억		7684	N	N	0	N	00	N
48	20231221	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	1213719	607	5.54	2000	2000	1998	2605	1405	2005	1999.54	0.14	0	-9	2009	2006	2002	1999	1995	2008	2001	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.01	0.00	0.00	4475	20230810	-55.31	1988	20231117	0.60	4475	-55.31	20230810	1988	0.60	20231117	4475	-55.31	20230810	1988	0.60	20231117	0.00	N	458320	100	5 억		7684	N	N	0	N	00	N
49	20231221	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	0	0	0.00	0	0	0	2605	1405	2005	0.00	0.14	0	0	2009	2006	2002	1999	1995	2008	2001	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.00	0.00	0.00	4475	20230810	-55.20	1988	20231117	0.86	4475	-55.20	20230810	1988	0.86	20231117	4475	-55.20	20230810	1988	0.86	20231117	0.00	N	458320	100	5 억		7684	N	N	0	N	00	N
50	20231220	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	6	2	0.30	21929241	10966	46.78	1999	2005	1998	2595	1400	1999	1999.74	0.14	0	74	2006	2002	1996	1992	1986	2004	1994	6	596	100	1390	5	1	5505000	110	0.00	0.00	12	0.20	0.00	0.00	4475	20230810	-55.20	1988	20231117	0.86	4475	-55.20	20230810	1988	0.86	20231117	4475	-55.20	20230810	1988	0.86	20231117	0.00	N	458320	100	5 억		7610	N	N	0	N	00	N
51	20231220	151354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	21869186	10936	46.65	1999	2005	1998	2595	1400	1999	1999.74	0.14	0	74	2006	2002	1996	1992	1986	2004	1994	6	596	100	1390	5	1	5505000	110	0.00	0.00	12	0.20	0.00	0.00	4475	20230810	-55.31	1988	20231117	0.60	4475	-55.31	20230810	1988	0.60	20231117	4475	-55.31	20230810	1988	0.60	20231117	0.00	N	458320	100	5 억		7610	N	N	0	N	00	N
52	20231220	141421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	19499186	9751	41.59	1999	2005	1998	2595	1400	1999	1999.71	0.14	0	74	2006	2002	1996	1992	1986	2004	1994	6	596	100	1390	5	1	5505000	110	0.00	0.00	12	0.18	0.00	0.00	4475	20230810	-55.31	1988	20231117	0.60	4475	-55.31	20230810	1988	0.60	20231117	4475	-55.31	20230810	1988	0.60	20231117	0.00	N	458320	100	5 억		7610	N	N	0	N	00	N
53	20231220	131407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	19481186	9742	41.55	1999	2005	1998	2595	1400	1999	1999.71	0.14	0	74	2006	2002	1996	1992	1986	2004	1994	6	596	100	1390	5	1	5505000	110	0.00	0.00	12	0.18	0.00	0.00	4475	20230810	-55.31	1988	20231117	0.60	4475	-55.31	20230810	1988	0.60	20231117	4475	-55.31	20230810	1988	0.60	20231117	0.00	N	458320	100	5 억		7610	N	N	0	N	00	N
54	20231220	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	19067106	9535	40.67	1999	2000	1998	2595	1400	1999	1999.70	0.14	0	74	2006	2002	1996	1992	1986	2004	1994	6	596	100	1390	5	1	5505000	110	0.00	0.00	12	0.17	0.00	0.00	4475	20230810	-55.31	1988	20231117	0.60	4475	-55.31	20230810	1988	0.60	20231117	4475	-55.31	20230810	1988	0.60	20231117	0.00	N	458320	100	5 억		7610	N	N	0	N	00	N
55	20231220	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	12532128	6267	26.73	1999	2000	1998	2595	1400	1999	1999.70	0.14	0	76	2006	2002	1996	1992	1986	2004	1994	6	596	100	1390	5	1	5505000	110	0.00	0.00	12	0.11	0.00	0.00	4475	20230810	-55.31	1988	20231117	0.60	4475	-55.31	20230810	1988	0.60	20231117	4475	-55.31	20230810	1988	0.60	20231117	0.00	N	458320	100	5 억		7610	N	N	0	N	00	N
56	20231220	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	4586128	2294	9.79	1999	2000	1998	2595	1400	1999	1999.18	0.14	0	25	2006	2002	1996	1992	1986	2004	1994	6	596	100	1390	1	1	5505000	110	0.00	0.00	12	0.04	0.00	0.00	4475	20230810	-55.33	1988	20231117	0.55	4475	-55.33	20230810	1988	0.55	20231117	4475	-55.33	20230810	1988	0.55	20231117	0.00	N	458320	100	5 억		7610	N	N	0	N	00	N
57	20231220	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	0	0	0.00	0	0	0	2595	1400	1999	0.00	0.14	0	0	2006	2002	1996	1992	1986	2004	1994	6	596	100	1390	1	1	5505000	110	0.00	0.00	12	0.00	0.00	0.00	4475	20230810	-55.33	1988	20231117	0.55	4475	-55.33	20230810	1988	0.55	20231117	4475	-55.33	20230810	1988	0.55	20231117	0.00	N	458320	100	5 억		7610	N	N	0	N	00	N
58	20231219	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	2	2	0.10	46843688	23444	1004.46	1997	2000	1990	2595	1398	1997	1998.11	0.14	0	19992	2002	1999	1997	1994	1992	1998	1993	6	598	100	1390	1	1	5505000	110	0.00	0.00	12	0.43	0.00	0.00	4475	20230810	-55.33	1988	20231117	0.55	4475	-55.33	20230810	1988	0.55	20231117	4475	-55.33	20230810	1988	0.55	20231117	0.00	N	458320	100	5 억		7618	N	N	0	N	00	N
59	20231219	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-2	5	-0.10	45110882	22575	967.22	1997	2000	1995	2595	1398	1997	1998.27	0.14	0	19594	2002	1999	1997	1994	1992	1998	1993	6	598	100	1390	1	1	5505000	110	0.00	0.00	12	0.41	0.00	0.00	4475	20230810	-55.42	1988	20231117	0.35	4475	-55.42	20230810	1988	0.35	20231117	4475	-55.42	20230810	1988	0.35	20231117	0.00	N	458320	100	5 억		7618	N	N	0	N	00	N
60	20231219	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	2	2	0.10	27166567	13591	582.31	1997	2000	1996	2595	1398	1997	1998.86	0.14	0	13058	2002	1999	1997	1994	1992	1998	1993	6	598	100	1390	1	1	5505000	110	0.00	0.00	12	0.25	0.00	0.00	4475	20230810	-55.33	1988	20231117	0.55	4475	-55.33	20230810	1988	0.55	20231117	4475	-55.33	20230810	1988	0.55	20231117	0.00	N	458320	100	5 억		7618	N	N	0	N	00	N
61	20231219	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	2	2	0.10	27038629	13527	579.56	1997	2000	1996	2595	1398	1997	1998.86	0.14	0	12996	2002	1999	1997	1994	1992	1998	1993	6	598	100	1390	1	1	5505000	110	0.00	0.00	12	0.25	0.00	0.00	4475	20230810	-55.33	1988	20231117	0.55	4475	-55.33	20230810	1988	0.55	20231117	4475	-55.33	20230810	1988	0.55	20231117	0.00	N	458320	100	5 억		7618	N	N	0	N	00	N
62	20231219	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	2	2	0.10	18936673	9474	405.91	1997	2000	1996	2595	1398	1997	1998.80	0.14	0	9202	2002	1999	1997	1994	1992	1998	1993	6	598	100	1390	1	1	5505000	110	0.00	0.00	12	0.17	0.00	0.00	4475	20230810	-55.33	1988	20231117	0.55	4475	-55.33	20230810	1988	0.55	20231117	4475	-55.33	20230810	1988	0.55	20231117	0.00	N	458320	100	5 억		7618	N	N	0	N	00	N
63	20231219	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	2	2	0.10	9875202	4941	211.70	1997	2000	1996	2595	1398	1997	1998.62	0.14	0	4773	2002	1999	1997	1994	1992	1998	1993	6	598	100	1390	1	1	5505000	110	0.00	0.00	12	0.09	0.00	0.00	4475	20230810	-55.33	1988	20231117	0.55	4475	-55.33	20230810	1988	0.55	20231117	4475	-55.33	20230810	1988	0.55	20231117	0.00	N	458320	100	5 억		7618	N	N	0	N	00	N
64	20231219	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	1	2	0.05	6214979	3110	133.25	1997	2000	1996	2595	1398	1997	1998.39	0.14	0	3000	2002	1999	1997	1994	1992	1998	1993	6	598	100	1390	1	1	5505000	110	0.00	0.00	12	0.06	0.00	0.00	4475	20230810	-55.35	1988	20231117	0.50	4475	-55.35	20230810	1988	0.50	20231117	4475	-55.35	20230810	1988	0.50	20231117	0.00	N	458320	100	5 억		7618	N	N	0	N	00	N
65	20231219	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	0	3	0.00	19968	10	0.43	1997	1997	1996	2595	1398	1997	1996.80	0.14	0	0	2002	1999	1997	1994	1992	1998	1993	6	598	100	1390	1	1	5505000	110	0.00	0.00	12	0.00	0.00	0.00	4475	20230810	-55.37	1988	20231117	0.45	4475	-55.37	20230810	1988	0.45	20231117	4475	-55.37	20230810	1988	0.45	20231117	0.00	N	458320	100	5 억		7618	N	N	0	N	00	N
66	20231218	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	1	2	0.05	4659488	2334	131.79	2000	2000	1995	2590	1398	1996	1996.35	0.14	0	0	2001	1998	1997	1994	1993	1998	1994	6	594	100	1390	1	1	5505000	110	0.00	0.00	12	0.04	0.00	0.00	4475	20230810	-55.37	1988	20231117	0.45	4475	-55.37	20230810	1988	0.45	20231117	4475	-55.37	20230810	1988	0.45	20231117	0.00	N	458320	100	5 억		7618	N	N	0	N	00	N
67	20231218	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	4657491	2333	131.73	2000	2000	1995	2590	1398	1996	1996.35	0.14	0	0	2001	1998	1997	1994	1993	1998	1994	6	594	100	1390	1	1	5505000	110	0.00	0.00	12	0.04	0.00	0.00	4475	20230810	-55.40	1988	20231117	0.40	4475	-55.40	20230810	1988	0.40	20231117	4475	-55.40	20230810	1988	0.40	20231117	0.00	N	458320	100	5 억		7618	N	N	0	N	00	N
68	20231218	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	2	2	0.10	4645508	2327	131.39	2000	2000	1995	2590	1398	1996	1996.35	0.14	0	0	2001	1998	1997	1994	1993	1998	1994	6	594	100	1390	1	1	5505000	110	0.00	0.00	12	0.04	0.00	0.00	4475	20230810	-55.35	1988	20231117	0.50	4475	-55.35	20230810	1988	0.50	20231117	4475	-55.35	20230810	1988	0.50	20231117	0.00	N	458320	100	5 억		7618	N	N	0	N	00	N
69	20231218	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	4439733	2224	125.58	2000	2000	1995	2590	1398	1996	1996.28	0.14	0	0	2001	1998	1997	1994	1993	1998	1994	6	594	100	1390	1	1	5505000	110	0.00	0.00	12	0.04	0.00	0.00	4475	20230810	-55.40	1988	20231117	0.40	4475	-55.40	20230810	1988	0.40	20231117	4475	-55.40	20230810	1988	0.40	20231117	0.00	N	458320	100	5 억		7618	N	N	0	N	00	N
70	20231218	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	2	2	0.10	2846621	1426	80.52	2000	2000	1995	2590	1398	1996	1996.23	0.14	0	0	2001	1998	1997	1994	1993	1998	1994	6	594	100	1390	1	1	5505000	110	0.00	0.00	12	0.03	0.00	0.00	4475	20230810	-55.35	1988	20231117	0.50	4475	-55.35	20230810	1988	0.50	20231117	4475	-55.35	20230810	1988	0.50	20231117	0.00	N	458320	100	5 억		7618	N	N	0	N	00	N
71	20231218	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	1	2	0.05	2810674	1408	79.50	2000	2000	1995	2590	1398	1996	1996.22	0.14	0	0	2001	1998	1997	1994	1993	1998	1994	6	594	100	1390	1	1	5505000	110	0.00	0.00	12	0.03	0.00	0.00	4475	20230810	-55.37	1988	20231117	0.45	4475	-55.37	20230810	1988	0.45	20231117	4475	-55.37	20230810	1988	0.45	20231117	0.00	N	458320	100	5 억		7618	N	N	0	N	00	N
72	20231218	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	2	2	0.10	249743	125	7.06	2000	2000	1995	2590	1398	1996	1997.94	0.14	0	0	2001	1998	1997	1994	1993	1998	1994	6	594	100	1390	1	1	5505000	110	0.00	0.00	12	0.00	0.00	0.00	4475	20230810	-55.35	1988	20231117	0.50	4475	-55.35	20230810	1988	0.50	20231117	4475	-55.35	20230810	1988	0.50	20231117	0.00	N	458320	100	5 억		7618	N	N	0	N	00	N
73	20231218	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	4	2	0.20	2000	1	0.06	2000	2000	2000	2590	1398	1996	2000.00	0.14	0	0	2001	1998	1997	1994	1993	1998	1994	6	594	100	1390	5	1	5505000	110	0.00	0.00	12	0.00	0.00	0.00	4475	20230810	-55.31	1988	20231117	0.60	4475	-55.31	20230810	1988	0.60	20231117	4475	-55.31	20230810	1988	0.60	20231117	0.00	N	458320	100	5 억		7618	N	N	0	N	00	N
74	20231215	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-3	5	-0.15	3536503	1771	251.21	2000	2000	1996	2595	1400	1999	1996.90	0.14	0	-28	2002	2000	1998	1996	1994	1999	1995	6	596	100	1390	1	1	5505000	110	0.00	0.00	12	0.03	0.00	0.00	4475	20230810	-55.40	1988	20231117	0.40	4475	-55.40	20230810	1988	0.40	20231117	4475	-55.40	20230810	1988	0.40	20231117	0.00	N	458320	100	5 억		7646	N	N	0	N	00	N
75	20231215	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-1	5	-0.05	3516539	1761	249.79	2000	2000	1996	2595	1400	1999	1996.90	0.14	0	-28	2002	2000	1998	1996	1994	1999	1995	6	596	100	1390	1	1	5505000	110	0.00	0.00	12	0.03	0.00	0.00	4475	20230810	-55.35	1988	20231117	0.50	4475	-55.35	20230810	1988	0.50	20231117	4475	-55.35	20230810	1988	0.50	20231117	0.00	N	458320	100	5 억		7646	N	N	0	N	00	N
76	20231215	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-3	5	-0.15	3486585	1746	247.66	2000	2000	1996	2595	1400	1999	1996.90	0.14	0	-28	2002	2000	1998	1996	1994	1999	1995	6	596	100	1390	1	1	5505000	110	0.00	0.00	12	0.03	0.00	0.00	4475	20230810	-55.40	1988	20231117	0.40	4475	-55.40	20230810	1988	0.40	20231117	4475	-55.40	20230810	1988	0.40	20231117	0.00	N	458320	100	5 억		7646	N	N	0	N	00	N
77	20231215	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-1	5	-0.05	3410675	1708	242.27	2000	2000	1996	2595	1400	1999	1996.88	0.14	0	-28	2002	2000	1998	1996	1994	1999	1995	6	596	100	1390	1	1	5505000	110	0.00	0.00	12	0.03	0.00	0.00	4475	20230810	-55.35	1988	20231117	0.50	4475	-55.35	20230810	1988	0.50	20231117	4475	-55.35	20230810	1988	0.50	20231117	0.00	N	458320	100	5 억		7646	N	N	0	N	00	N
78	20231215	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	761245	381	54.04	2000	2000	1996	2595	1400	1999	1998.02	0.14	0	-26	2002	2000	1998	1996	1994	1999	1995	6	596	100	1390	1	1	5505000	110	0.00	0.00	12	0.01	0.00	0.00	4475	20230810	-55.33	1988	20231117	0.55	4475	-55.33	20230810	1988	0.55	20231117	4475	-55.33	20230810	1988	0.55	20231117	0.00	N	458320	100	5 억		7646	N	N	0	N	00	N
79	20231215	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-2	5	-0.10	739262	370	52.48	2000	2000	1996	2595	1400	1999	1998.01	0.14	0	-26	2002	2000	1998	1996	1994	1999	1995	6	596	100	1390	1	1	5505000	110	0.00	0.00	12	0.01	0.00	0.00	4475	20230810	-55.37	1988	20231117	0.45	4475	-55.37	20230810	1988	0.45	20231117	4475	-55.37	20230810	1988	0.45	20231117	0.00	N	458320	100	5 억		7646	N	N	0	N	00	N
80	20231215	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-1	5	-0.05	697294	349	49.50	2000	2000	1996	2595	1400	1999	1997.98	0.14	0	-26	2002	2000	1998	1996	1994	1999	1995	6	596	100	1390	1	1	5505000	110	0.00	0.00	12	0.01	0.00	0.00	4475	20230810	-55.35	1988	20231117	0.50	4475	-55.35	20230810	1988	0.50	20231117	4475	-55.35	20230810	1988	0.50	20231117	0.00	N	458320	100	5 억		7646	N	N	0	N	00	N
81	20231215	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	15996	8	1.13	2000	2000	1999	2595	1400	1999	1999.50	0.14	0	0	2002	2000	1998	1996	1994	1999	1995	6	596	100	1390	1	1	5505000	110	0.00	0.00	12	0.00	0.00	0.00	4475	20230810	-55.33	1988	20231117	0.55	4475	-55.33	20230810	1988	0.55	20231117	4475	-55.33	20230810	1988	0.55	20231117	0.00	N	458320	100	5 억		7646	N	N	0	N	00	N
82	20231214	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	1408318	705	18.42	2000	2000	1996	2600	1400	2000	1997.60	0.14	0	0	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	1	1	5505000	110	0.00	0.00	12	0.01	0.00	0.00	4475	20230810	-55.33	1988	20231117	0.55	4475	-55.33	20230810	1988	0.55	20231117	4475	-55.33	20230810	1988	0.55	20231117	0.00	N	458320	100	5 억		7646	N	N	0	N	00	N
83	20231214	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-4	5	-0.20	1368339	685	17.89	2000	2000	1996	2600	1400	2000	1997.58	0.14	0	0	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	1	1	5505000	110	0.00	0.00	12	0.01	0.00	0.00	4475	20230810	-55.40	1988	20231117	0.40	4475	-55.40	20230810	1988	0.40	20231117	4475	-55.40	20230810	1988	0.40	20231117	0.00	N	458320	100	5 억		7646	N	N	0	N	00	N
84	20231214	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	1188532	595	15.54	2000	2000	1996	2600	1400	2000	1997.53	0.14	0	0	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	1	1	5505000	110	0.00	0.00	12	0.01	0.00	0.00	4475	20230810	-55.33	1988	20231117	0.55	4475	-55.33	20230810	1988	0.55	20231117	4475	-55.33	20230810	1988	0.55	20231117	0.00	N	458320	100	5 억		7646	N	N	0	N	00	N
85	20231214	131309	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	1012628	507	13.24	2000	2000	1996	2600	1400	2000	1997.29	0.14	0	0	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	1	1	5505000	110	0.00	0.00	12	0.01	0.00	0.00	4475	20230810	-55.33	1988	20231117	0.55	4475	-55.33	20230810	1988	0.55	20231117	4475	-55.33	20230810	1988	0.55	20231117	0.00	N	458320	100	5 억		7646	N	N	0	N	00	N
86	20231214	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-4	5	-0.20	926794	464	12.12	2000	2000	1996	2600	1400	2000	1997.40	0.14	0	0	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	1	1	5505000	110	0.00	0.00	12	0.01	0.00	0.00	4475	20230810	-55.40	1988	20231117	0.40	4475	-55.40	20230810	1988	0.40	20231117	4475	-55.40	20230810	1988	0.40	20231117	0.00	N	458320	100	5 억		7646	N	N	0	N	00	N
87	20231214	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	802974	402	10.50	2000	2000	1996	2600	1400	2000	1997.45	0.14	0	0	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.01	0.00	0.00	4475	20230810	-55.31	1988	20231117	0.60	4475	-55.31	20230810	1988	0.60	20231117	4475	-55.31	20230810	1988	0.60	20231117	0.00	N	458320	100	5 억		7646	N	N	0	N	00	N
88	20231214	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	718992	360	9.40	2000	2000	1996	2600	1400	2000	1997.20	0.14	0	0	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	1	1	5505000	110	0.00	0.00	12	0.01	0.00	0.00	4475	20230810	-55.33	1988	20231117	0.55	4475	-55.33	20230810	1988	0.55	20231117	4475	-55.33	20230810	1988	0.55	20231117	0.00	N	458320	100	5 억		7646	N	N	0	N	00	N
89	20231214	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	19996	10	0.26	2000	2000	1999	2600	1400	2000	1999.60	0.14	0	0	2006	2002	2001	1997	1996	2002	1997	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.00	0.00	0.00	4475	20230810	-55.31	1988	20231117	0.60	4475	-55.31	20230810	1988	0.60	20231117	4475	-55.31	20230810	1988	0.60	20231117	0.00	N	458320	100	5 억		7646	N	N	0	N	00	N
90	20231213	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	7656900	3828	36.11	2000	2005	2000	2605	1405	2005	2000.24	0.14	0	0	2011	2007	2001	1997	1991	2010	2000	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.07	0.00	0.00	4475	20230810	-55.31	1988	20231117	0.60	4475	-55.31	20230810	1988	0.60	20231117	4475	-55.31	20230810	1988	0.60	20231117	0.00	N	458320	100	5 억		7646	N	N	0	N	00	N
91	20231213	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	7622900	3811	35.95	2000	2005	2000	2605	1405	2005	2000.24	0.14	0	0	2011	2007	2001	1997	1991	2010	2000	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.07	0.00	0.00	4475	20230810	-55.31	1988	20231117	0.60	4475	-55.31	20230810	1988	0.60	20231117	4475	-55.31	20230810	1988	0.60	20231117	0.00	N	458320	100	5 억		7646	N	N	0	N	00	N
92	20231213	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	3652410	1826	17.22	2000	2005	2000	2605	1405	2005	2000.22	0.14	0	0	2011	2007	2001	1997	1991	2010	2000	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.03	0.00	0.00	4475	20230810	-55.20	1988	20231117	0.86	4475	-55.20	20230810	1988	0.86	20231117	4475	-55.20	20230810	1988	0.86	20231117	0.00	N	458320	100	5 억		7646	N	N	0	N	00	N
93	20231213	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	3422380	1711	16.14	2000	2005	2000	2605	1405	2005	2000.22	0.14	0	0	2011	2007	2001	1997	1991	2010	2000	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.03	0.00	0.00	4475	20230810	-55.31	1988	20231117	0.60	4475	-55.31	20230810	1988	0.60	20231117	4475	-55.31	20230810	1988	0.60	20231117	0.00	N	458320	100	5 억		7646	N	N	0	N	00	N
94	20231213	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	3406380	1703	16.06	2000	2005	2000	2605	1405	2005	2000.22	0.14	0	0	2011	2007	2001	1997	1991	2010	2000	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.03	0.00	0.00	4475	20230810	-55.20	1988	20231117	0.86	4475	-55.20	20230810	1988	0.86	20231117	4475	-55.20	20230810	1988	0.86	20231117	0.00	N	458320	100	5 억		7646	N	N	0	N	00	N
95	20231213	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	3384325	1692	15.96	2000	2005	2000	2605	1405	2005	2000.19	0.14	0	0	2011	2007	2001	1997	1991	2010	2000	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.03	0.00	0.00	4475	20230810	-55.20	1988	20231117	0.86	4475	-55.20	20230810	1988	0.86	20231117	4475	-55.20	20230810	1988	0.86	20231117	0.00	N	458320	100	5 억		7646	N	N	0	N	00	N
96	20231213	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	3092185	1546	14.58	2000	2005	2000	2605	1405	2005	2000.12	0.14	0	0	2011	2007	2001	1997	1991	2010	2000	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.03	0.00	0.00	4475	20230810	-55.20	1988	20231117	0.86	4475	-55.20	20230810	1988	0.86	20231117	4475	-55.20	20230810	1988	0.86	20231117	0.00	N	458320	100	5 억		7646	N	N	0	N	00	N
97	20231213	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	0	0	0.00	0	0	0	2605	1405	2005	0.00	0.14	0	0	2011	2007	2001	1997	1991	2010	2000	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.00	0.00	0.00	4475	20230810	-55.20	1988	20231117	0.86	4475	-55.20	20230810	1988	0.86	20231117	4475	-55.20	20230810	1988	0.86	20231117	0.00	N	458320	100	5 억		7646	N	N	0	N	00	N
98	20231212	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	21179712	10591	122.35	1999	2005	1995	2600	1400	2000	1999.78	0.14	0	3	2003	2001	1998	1996	1993	2002	1997	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.19	0.00	0.00	4475	20230810	-55.20	1988	20231117	0.86	4475	-55.20	20230810	1988	0.86	20231117	4475	-55.20	20230810	1988	0.86	20231117	0.00	N	458320	100	5 억		7643	N	N	0	N	00	N
99	20231212	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	21155707	10579	122.22	1999	2005	1995	2600	1400	2000	1999.78	0.14	0	3	2003	2001	1998	1996	1993	2002	1997	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.19	0.00	0.00	4475	20230810	-55.31	1988	20231117	0.60	4475	-55.31	20230810	1988	0.60	20231117	4475	-55.31	20230810	1988	0.60	20231117	0.00	N	458320	100	5 억		7643	N	N	0	N	00	N
100	20231212	141101	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-2	5	-0.10	18746025	9374	108.29	1999	2005	1995	2600	1400	2000	1999.79	0.14	0	3	2003	2001	1998	1996	1993	2002	1997	6	600	100	1400	1	1	5505000	110	0.00	0.00	12	0.17	0.00	0.00	4475	20230810	-55.35	1988	20231117	0.50	4475	-55.35	20230810	1988	0.50	20231117	4475	-55.35	20230810	1988	0.50	20231117	0.00	N	458320	100	5 억		7643	N	N	0	N	00	N
101	20231212	131107	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	17412299	8707	100.59	1999	2005	1995	2600	1400	2000	1999.80	0.14	0	3	2003	2001	1998	1996	1993	2002	1997	6	600	100	1400	1	1	5505000	110	0.00	0.00	12	0.16	0.00	0.00	4475	20230810	-55.33	1988	20231117	0.55	4475	-55.33	20230810	1988	0.55	20231117	4475	-55.33	20230810	1988	0.55	20231117	0.00	N	458320	100	5 억		7643	N	N	0	N	00	N
102	20231212	121055	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-2	5	-0.10	16536940	8269	95.53	1999	2005	1995	2600	1400	2000	1999.87	0.14	0	2	2003	2001	1998	1996	1993	2002	1997	6	600	100	1400	1	1	5505000	110	0.00	0.00	12	0.15	0.00	0.00	4475	20230810	-55.35	1988	20231117	0.50	4475	-55.35	20230810	1988	0.50	20231117	4475	-55.35	20230810	1988	0.50	20231117	0.00	N	458320	100	5 억		7643	N	N	0	N	00	N
103	20231212	111112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	15407500	7704	89.00	1999	2005	1995	2600	1400	2000	1999.94	0.14	0	2	2003	2001	1998	1996	1993	2002	1997	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.14	0.00	0.00	4475	20230810	-55.31	1988	20231117	0.60	4475	-55.31	20230810	1988	0.60	20231117	4475	-55.31	20230810	1988	0.60	20231117	0.00	N	458320	100	5 억		7643	N	N	0	N	00	N
104	20231212	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	15069500	7535	87.05	1999	2005	1995	2600	1400	2000	1999.93	0.14	0	2	2003	2001	1998	1996	1993	2002	1997	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.14	0.00	0.00	4475	20230810	-55.31	1988	20231117	0.60	4475	-55.31	20230810	1988	0.60	20231117	4475	-55.31	20230810	1988	0.60	20231117	0.00	N	458320	100	5 억		7643	N	N	0	N	00	N
105	20231212	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	125918	63	0.73	1999	1999	1995	2600	1400	2000	1998.70	0.14	0	1	2003	2001	1998	1996	1993	2002	1997	6	600	100	1400	1	1	5505000	110	0.00	0.00	12	0.00	0.00	0.00	4475	20230810	-55.33	1988	20231117	0.55	4475	-55.33	20230810	1988	0.55	20231117	4475	-55.33	20230810	1988	0.55	20231117	0.00	N	458320	100	5 억		7643	N	N	0	N	00	N
106	20231211	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	17299764	8656	31.50	1999	2000	1995	2595	1400	1999	1998.59	0.14	0	0	2001	2000	1998	1997	1995	2000	1997	6	596	100	1390	5	1	5505000	110	0.00	0.00	12	0.16	0.00	0.00	4475	20230810	-55.31	1988	20231117	0.60	4475	-55.31	20230810	1988	0.60	20231117	4475	-55.31	20230810	1988	0.60	20231117	0.00	N	458320	100	5 억		7643	N	N	0	N	00	N
107	20231211	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	16636094	8324	30.29	1999	1999	1995	2595	1400	1999	1998.57	0.14	0	0	2001	2000	1998	1997	1995	2000	1997	6	596	100	1390	1	1	5505000	110	0.00	0.00	12	0.15	0.00	0.00	4475	20230810	-55.33	1988	20231117	0.55	4475	-55.33	20230810	1988	0.55	20231117	4475	-55.33	20230810	1988	0.55	20231117	0.00	N	458320	100	5 억		7643	N	N	0	N	00	N
108	20231211	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	11402626	5705	20.76	1999	1999	1995	2595	1400	1999	1998.71	0.14	0	0	2001	2000	1998	1997	1995	2000	1997	6	596	100	1390	1	1	5505000	110	0.00	0.00	12	0.10	0.00	0.00	4475	20230810	-55.33	1988	20231117	0.55	4475	-55.33	20230810	1988	0.55	20231117	4475	-55.33	20230810	1988	0.55	20231117	0.00	N	458320	100	5 억		7643	N	N	0	N	00	N
109	20231211	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	5976244	2990	10.88	1999	1999	1995	2595	1400	1999	1998.74	0.14	0	0	2001	2000	1998	1997	1995	2000	1997	6	596	100	1390	1	1	5505000	110	0.00	0.00	12	0.05	0.00	0.00	4475	20230810	-55.33	1988	20231117	0.55	4475	-55.33	20230810	1988	0.55	20231117	4475	-55.33	20230810	1988	0.55	20231117	0.00	N	458320	100	5 억		7643	N	N	0	N	00	N
110	20231211	121156	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	5430518	2717	9.89	1999	1999	1995	2595	1400	1999	1998.72	0.14	0	0	2001	2000	1998	1997	1995	2000	1997	6	596	100	1390	1	1	5505000	110	0.00	0.00	12	0.05	0.00	0.00	4475	20230810	-55.33	1988	20231117	0.55	4475	-55.33	20230810	1988	0.55	20231117	4475	-55.33	20230810	1988	0.55	20231117	0.00	N	458320	100	5 억		7643	N	N	0	N	00	N
111	20231211	111151	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	2266101	1134	4.13	1999	1999	1995	2595	1400	1999	1998.33	0.14	0	0	2001	2000	1998	1997	1995	2000	1997	6	596	100	1390	1	1	5505000	110	0.00	0.00	12	0.02	0.00	0.00	4475	20230810	-55.33	1988	20231117	0.55	4475	-55.33	20230810	1988	0.55	20231117	4475	-55.33	20230810	1988	0.55	20231117	0.00	N	458320	100	5 억		7643	N	N	0	N	00	N
112	20231211	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	1204648	603	2.19	1999	1999	1995	2595	1400	1999	1997.76	0.14	0	0	2001	2000	1998	1997	1995	2000	1997	6	596	100	1390	1	1	5505000	110	0.00	0.00	12	0.01	0.00	0.00	4475	20230810	-55.33	1988	20231117	0.55	4475	-55.33	20230810	1988	0.55	20231117	4475	-55.33	20230810	1988	0.55	20231117	0.00	N	458320	100	5 억		7643	N	N	0	N	00	N
113	20231211	091150	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-4	5	-0.20	25963	13	0.05	1999	1999	1995	2595	1400	1999	1997.15	0.14	0	0	2001	2000	1998	1997	1995	2000	1997	6	596	100	1390	1	1	5505000	110	0.00	0.00	12	0.00	0.00	0.00	4475	20230810	-55.42	1988	20231117	0.35	4475	-55.42	20230810	1988	0.35	20231117	4475	-55.42	20230810	1988	0.35	20231117	0.00	N	458320	100	5 억		7643	N	N	0	N	00	N
114	20231208	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	54692051	27373	601.34	1996	1999	1996	2595	1399	1998	1998.03	0.14	0	0	2000	1998	1997	1995	1994	1999	1996	6	597	100	1390	1	1	5505000	110	0.00	0.00	12	0.50	0.00	0.00	4475	20230810	-55.33	1988	20231117	0.55	4475	-55.33	20230810	1988	0.55	20231117	4475	-55.33	20230810	1988	0.55	20231117	0.00	N	458320	100	5 억		7643	N	N	0	N	00	N
115	20231208	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	54680057	27367	601.21	1996	1999	1996	2595	1399	1998	1998.03	0.14	0	0	2000	1998	1997	1995	1994	1999	1996	6	597	100	1390	1	1	5505000	110	0.00	0.00	12	0.50	0.00	0.00	4475	20230810	-55.35	1988	20231117	0.50	4475	-55.35	20230810	1988	0.50	20231117	4475	-55.35	20230810	1988	0.50	20231117	0.00	N	458320	100	5 억		7643	N	N	0	N	00	N
116	20231208	141143	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	47351393	23699	520.63	1996	1999	1996	2595	1399	1998	1998.03	0.14	0	0	2000	1998	1997	1995	1994	1999	1996	6	597	100	1390	1	1	5505000	110	0.00	0.00	12	0.43	0.00	0.00	4475	20230810	-55.35	1988	20231117	0.50	4475	-55.35	20230810	1988	0.50	20231117	4475	-55.35	20230810	1988	0.50	20231117	0.00	N	458320	100	5 억		7643	N	N	0	N	00	N
117	20231208	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	38887864	19463	427.57	1996	1999	1996	2595	1399	1998	1998.04	0.14	0	0	2000	1998	1997	1995	1994	1999	1996	6	597	100	1390	1	1	5505000	110	0.00	0.00	12	0.35	0.00	0.00	4475	20230810	-55.35	1988	20231117	0.50	4475	-55.35	20230810	1988	0.50	20231117	4475	-55.35	20230810	1988	0.50	20231117	0.00	N	458320	100	5 억		7643	N	N	0	N	00	N
118	20231208	121138	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	38578153	19308	424.17	1996	1999	1996	2595	1399	1998	1998.04	0.14	0	0	2000	1998	1997	1995	1994	1999	1996	6	597	100	1390	1	1	5505000	110	0.00	0.00	12	0.35	0.00	0.00	4475	20230810	-55.35	1988	20231117	0.50	4475	-55.35	20230810	1988	0.50	20231117	4475	-55.35	20230810	1988	0.50	20231117	0.00	N	458320	100	5 억		7643	N	N	0	N	00	N
119	20231208	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	38562166	19300	423.99	1996	1999	1996	2595	1399	1998	1998.04	0.14	0	0	2000	1998	1997	1995	1994	1999	1996	6	597	100	1390	1	1	5505000	110	0.00	0.00	12	0.35	0.00	0.00	4475	20230810	-55.33	1988	20231117	0.55	4475	-55.33	20230810	1988	0.55	20231117	4475	-55.33	20230810	1988	0.55	20231117	0.00	N	458320	100	5 억		7643	N	N	0	N	00	N
120	20231208	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	6371470	3191	70.10	1996	1998	1996	2595	1399	1998	1996.70	0.14	0	0	2000	1998	1997	1995	1994	1999	1996	6	597	100	1390	1	1	5505000	110	0.00	0.00	12	0.06	0.00	0.00	4475	20230810	-55.35	1988	20231117	0.50	4475	-55.35	20230810	1988	0.50	20231117	4475	-55.35	20230810	1988	0.50	20231117	0.00	N	458320	100	5 억		7643	N	N	0	N	00	N
121	20231208	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-2	5	-0.10	4195696	2102	46.18	1996	1998	1996	2595	1399	1998	1996.05	0.14	0	0	2000	1998	1997	1995	1994	1999	1996	6	597	100	1390	1	1	5505000	110	0.00	0.00	12	0.04	0.00	0.00	4475	20230810	-55.40	1988	20231117	0.40	4475	-55.40	20230810	1988	0.40	20231117	4475	-55.40	20230810	1988	0.40	20231117	0.00	N	458320	100	5 억		7643	N	N	0	N	00	N
122	20231207	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	9075942	4542	156.19	1998	1999	1996	2595	1399	1998	1998.23	0.14	0	1	2003	2000	1996	1993	1989	2002	1995	6	597	100	1390	1	1	5505000	110	0.00	0.00	12	0.08	0.00	0.00	4475	20230810	-55.35	1988	20231117	0.50	4475	-55.35	20230810	1988	0.50	20231117	4475	-55.35	20230810	1988	0.50	20231117	0.00	N	458320	100	5 억		7642	N	N	0	N	00	N
123	20231207	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	8446572	4227	145.36	1998	1999	1996	2595	1399	1998	1998.24	0.14	0	1	2003	2000	1996	1993	1989	2002	1995	6	597	100	1390	1	1	5505000	110	0.00	0.00	12	0.08	0.00	0.00	4475	20230810	-55.35	1988	20231117	0.50	4475	-55.35	20230810	1988	0.50	20231117	4475	-55.35	20230810	1988	0.50	20231117	0.00	N	458320	100	5 억		7642	N	N	0	N	00	N
124	20231207	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	7765258	3886	133.63	1998	1999	1996	2595	1399	1998	1998.27	0.14	0	1	2003	2000	1996	1993	1989	2002	1995	6	597	100	1390	1	1	5505000	110	0.00	0.00	12	0.07	0.00	0.00	4475	20230810	-55.35	1988	20231117	0.50	4475	-55.35	20230810	1988	0.50	20231117	4475	-55.35	20230810	1988	0.50	20231117	0.00	N	458320	100	5 억		7642	N	N	0	N	00	N
125	20231207	131130	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	7035997	3521	121.08	1998	1999	1996	2595	1399	1998	1998.30	0.14	0	1	2003	2000	1996	1993	1989	2002	1995	6	597	100	1390	1	1	5505000	110	0.00	0.00	12	0.06	0.00	0.00	4475	20230810	-55.35	1988	20231117	0.50	4475	-55.35	20230810	1988	0.50	20231117	4475	-55.35	20230810	1988	0.50	20231117	0.00	N	458320	100	5 억		7642	N	N	0	N	00	N
126	20231207	121131	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	6344704	3175	109.18	1998	1999	1997	2595	1399	1998	1998.33	0.14	0	1	2003	2000	1996	1993	1989	2002	1995	6	597	100	1390	1	1	5505000	110	0.00	0.00	12	0.06	0.00	0.00	4475	20230810	-55.35	1988	20231117	0.50	4475	-55.35	20230810	1988	0.50	20231117	4475	-55.35	20230810	1988	0.50	20231117	0.00	N	458320	100	5 억		7642	N	N	0	N	00	N
127	20231207	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	5617432	2811	96.66	1998	1999	1997	2595	1399	1998	1998.37	0.14	0	1	2003	2000	1996	1993	1989	2002	1995	6	597	100	1390	1	1	5505000	110	0.00	0.00	12	0.05	0.00	0.00	4475	20230810	-55.35	1988	20231117	0.50	4475	-55.35	20230810	1988	0.50	20231117	4475	-55.35	20230810	1988	0.50	20231117	0.00	N	458320	100	5 억		7642	N	N	0	N	00	N
128	20231207	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	2773283	1388	47.73	1998	1999	1998	2595	1399	1998	1998.04	0.14	0	1	2003	2000	1996	1993	1989	2002	1995	6	597	100	1390	1	1	5505000	110	0.00	0.00	12	0.03	0.00	0.00	4475	20230810	-55.35	1988	20231117	0.50	4475	-55.35	20230810	1988	0.50	20231117	4475	-55.35	20230810	1988	0.50	20231117	0.00	N	458320	100	5 억		7642	N	N	0	N	00	N
129	20231207	091131	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	41958	21	0.72	1998	1998	1998	2595	1399	1998	1998.00	0.14	0	0	2003	2000	1996	1993	1989	2002	1995	6	597	100	1390	1	1	5505000	110	0.00	0.00	12	0.00	0.00	0.00	4475	20230810	-55.35	1988	20231117	0.50	4475	-55.35	20230810	1988	0.50	20231117	4475	-55.35	20230810	1988	0.50	20231117	0.00	N	458320	100	5 억		7642	N	N	0	N	00	N
130	20231206	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	2	2	0.10	5799211	2908	39.36	1993	1999	1992	2590	1398	1996	1994.23	0.14	0	-6	2002	1998	1994	1990	1986	2001	1993	6	594	100	1390	1	1	5505000	110	0.00	0.00	12	0.05	0.00	0.00	4475	20230810	-55.35	1988	20231117	0.50	4475	-55.35	20230810	1988	0.50	20231117	4475	-55.35	20230810	1988	0.50	20231117	0.00	N	458320	100	5 억		7648	N	N	0	N	00	N
131	20231206	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	5787228	2902	39.27	1993	1999	1992	2590	1398	1996	1994.22	0.14	0	-6	2002	1998	1994	1990	1986	2001	1993	6	594	100	1390	1	1	5505000	110	0.00	0.00	12	0.05	0.00	0.00	4475	20230810	-55.40	1988	20231117	0.40	4475	-55.40	20230810	1988	0.40	20231117	4475	-55.40	20230810	1988	0.40	20231117	0.00	N	458320	100	5 억		7648	N	N	0	N	00	N
132	20231206	141132	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	2	2	0.10	5559540	2788	37.73	1993	1998	1992	2590	1398	1996	1994.10	0.14	0	-6	2002	1998	1994	1990	1986	2001	1993	6	594	100	1390	1	1	5505000	110	0.00	0.00	12	0.05	0.00	0.00	4475	20230810	-55.35	1988	20231117	0.50	4475	-55.35	20230810	1988	0.50	20231117	4475	-55.35	20230810	1988	0.50	20231117	0.00	N	458320	100	5 억		7648	N	N	0	N	00	N
133	20231206	131120	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	5507623	2762	37.38	1993	1996	1992	2590	1398	1996	1994.07	0.14	0	-6	2002	1998	1994	1990	1986	2001	1993	6	594	100	1390	1	1	5505000	110	0.00	0.00	12	0.05	0.00	0.00	4475	20230810	-55.40	1988	20231117	0.40	4475	-55.40	20230810	1988	0.40	20231117	4475	-55.40	20230810	1988	0.40	20231117	0.00	N	458320	100	5 억		7648	N	N	0	N	00	N
134	20231206	121109	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	4803035	2409	32.60	1993	1996	1992	2590	1398	1996	1993.79	0.14	0	-6	2002	1998	1994	1990	1986	2001	1993	6	594	100	1390	1	1	5505000	110	0.00	0.00	12	0.04	0.00	0.00	4475	20230810	-55.40	1988	20231117	0.40	4475	-55.40	20230810	1988	0.40	20231117	4475	-55.40	20230810	1988	0.40	20231117	0.00	N	458320	100	5 억		7648	N	N	0	N	00	N
135	20231206	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-4	5	-0.20	3076702	1543	20.88	1993	1996	1992	2590	1398	1996	1993.97	0.14	0	-6	2002	1998	1994	1990	1986	2001	1993	6	594	100	1390	1	1	5505000	110	0.00	0.00	12	0.03	0.00	0.00	4475	20230810	-55.49	1988	20231117	0.20	4475	-55.49	20230810	1988	0.20	20231117	4475	-55.49	20230810	1988	0.20	20231117	0.00	N	458320	100	5 억		7648	N	N	0	N	00	N
136	20231206	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-2	5	-0.10	1635800	820	11.10	1993	1996	1993	2590	1398	1996	1994.88	0.14	0	-5	2002	1998	1994	1990	1986	2001	1993	6	594	100	1390	1	1	5505000	110	0.00	0.00	12	0.01	0.00	0.00	4475	20230810	-55.44	1988	20231117	0.30	4475	-55.44	20230810	1988	0.30	20231117	4475	-55.44	20230810	1988	0.30	20231117	0.00	N	458320	100	5 억		7648	N	N	0	N	00	N
137	20231206	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	0	3	0.00	0	0	0.00	0	0	0	2590	1398	1996	0.00	0.14	0	0	2002	1998	1994	1990	1986	2001	1993	6	594	100	1390	1	1	5505000	110	0.00	0.00	12	0.00	0.00	0.00	4475	20230810	-55.40	1988	20231117	0.40	4475	-55.40	20230810	1988	0.40	20231117	4475	-55.40	20230810	1988	0.40	20231117	0.00	N	458320	100	5 억		7648	N	N	0	N	00	N
138	20231205	161126	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	1	2	0.05	14725305	7389	111.35	1995	1998	1990	2590	1397	1995	1992.87	0.14	0	1693	2001	1997	1994	1990	1987	2000	1993	6	595	100	1390	1	1	5505000	110	0.00	0.00	12	0.13	0.00	0.00	4475	20230810	-55.40	1988	20231117	0.40	4475	-55.40	20230810	1988	0.40	20231117	4475	-55.40	20230810	1988	0.40	20231117	0.00	N	458320	100	5 억		7613	N	N	0	N	00	N
139	20231205	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	3	2	0.15	13366775	6709	101.10	1995	1998	1990	2590	1397	1995	1992.36	0.14	0	1693	2001	1997	1994	1990	1987	2000	1993	6	595	100	1390	1	1	5505000	110	0.00	0.00	12	0.12	0.00	0.00	4475	20230810	-55.35	1988	20231117	0.50	4475	-55.35	20230810	1988	0.50	20231117	4475	-55.35	20230810	1988	0.50	20231117	0.00	N	458320	100	5 억		7613	N	N	0	N	00	N
140	20231205	141121	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	2	2	0.10	10622922	5334	80.38	1995	1998	1990	2590	1397	1995	1991.55	0.14	0	1686	2001	1997	1994	1990	1987	2000	1993	6	595	100	1390	1	1	5505000	110	0.00	0.00	12	0.10	0.00	0.00	4475	20230810	-55.37	1988	20231117	0.45	4475	-55.37	20230810	1988	0.45	20231117	4475	-55.37	20230810	1988	0.45	20231117	0.00	N	458320	100	5 억		7613	N	N	0	N	00	N
141	20231205	131117	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	2	2	0.10	10622922	5334	80.38	1995	1998	1990	2590	1397	1995	1991.55	0.14	0	1686	2001	1997	1994	1990	1987	2000	1993	6	595	100	1390	1	1	5505000	110	0.00	0.00	12	0.10	0.00	0.00	4475	20230810	-55.37	1988	20231117	0.45	4475	-55.37	20230810	1988	0.45	20231117	4475	-55.37	20230810	1988	0.45	20231117	0.00	N	458320	100	5 억		7613	N	N	0	N	00	N
142	20231205	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	10297733	5171	77.92	1995	1998	1990	2590	1397	1995	1991.44	0.14	0	1663	2001	1997	1994	1990	1987	2000	1993	6	595	100	1390	1	1	5505000	110	0.00	0.00	12	0.09	0.00	0.00	4475	20230810	-55.42	1988	20231117	0.35	4475	-55.42	20230810	1988	0.35	20231117	4475	-55.42	20230810	1988	0.35	20231117	0.00	N	458320	100	5 억		7613	N	N	0	N	00	N
143	20231205	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	10148108	5096	76.79	1995	1998	1990	2590	1397	1995	1991.39	0.14	0	1663	2001	1997	1994	1990	1987	2000	1993	6	595	100	1390	1	1	5505000	110	0.00	0.00	12	0.09	0.00	0.00	4475	20230810	-55.42	1988	20231117	0.35	4475	-55.42	20230810	1988	0.35	20231117	4475	-55.42	20230810	1988	0.35	20231117	0.00	N	458320	100	5 억		7613	N	N	0	N	00	N
144	20231205	101118	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	3	2	0.15	19953	10	0.15	1995	1998	1995	2590	1397	1995	1995.30	0.14	0	0	2001	1997	1994	1990	1987	2000	1993	6	595	100	1390	1	1	5505000	110	0.00	0.00	12	0.00	0.00	0.00	4475	20230810	-55.35	1988	20231117	0.50	4475	-55.35	20230810	1988	0.50	20231117	4475	-55.35	20230810	1988	0.50	20231117	0.00	N	458320	100	5 억		7613	N	N	0	N	00	N
145	20231205	091114	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	0	0	0.00	0	0	0	2590	1397	1995	0.00	0.14	0	0	2001	1997	1994	1990	1987	2000	1993	6	595	100	1390	1	1	5505000	110	0.00	0.00	12	0.00	0.00	0.00	4475	20230810	-55.42	1988	20231117	0.35	4475	-55.42	20230810	1988	0.35	20231117	4475	-55.42	20230810	1988	0.35	20231117	0.00	N	458320	100	5 억		7613	N	N	0	N	00	N
146	20231204	161111	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	2	2	0.10	13230886	6634	80.71	1991	1998	1991	2590	1396	1993	1994.41	0.14	0	2789	2003	1997	1994	1988	1985	1996	1987	6	597	100	1390	1	1	5505000	110	0.00	0.00	12	0.12	0.00	0.00	4475	20230810	-55.42	1988	20231117	0.35	4475	-55.42	20230810	1988	0.35	20231117	4475	-55.42	20230810	1988	0.35	20231117	0.00	N	458320	100	5 억		7594	N	N	0	N	00	N
147	20231204	151115	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	2	2	0.10	13196971	6617	80.50	1991	1998	1991	2590	1396	1993	1994.40	0.14	0	2781	2003	1997	1994	1988	1985	1996	1987	6	597	100	1390	1	1	5505000	110	0.00	0.00	12	0.12	0.00	0.00	4475	20230810	-55.42	1988	20231117	0.35	4475	-55.42	20230810	1988	0.35	20231117	4475	-55.42	20230810	1988	0.35	20231117	0.00	N	458320	100	5 억		7594	N	N	0	N	00	N
148	20231204	141106	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	3	2	0.15	9727224	4878	59.34	1991	1998	1991	2590	1396	1993	1994.10	0.14	0	1483	2003	1997	1994	1988	1985	1996	1987	6	597	100	1390	1	1	5505000	110	0.00	0.00	12	0.09	0.00	0.00	4475	20230810	-55.40	1988	20231117	0.40	4475	-55.40	20230810	1988	0.40	20231117	4475	-55.40	20230810	1988	0.40	20231117	0.00	N	458320	100	5 억		7594	N	N	0	N	00	N
149	20231204	131105	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	3	2	0.15	8709262	4368	53.14	1991	1998	1991	2590	1396	1993	1993.88	0.14	0	1483	2003	1997	1994	1988	1985	1996	1987	6	597	100	1390	1	1	5505000	110	0.00	0.00	12	0.08	0.00	0.00	4475	20230810	-55.40	1988	20231117	0.40	4475	-55.40	20230810	1988	0.40	20231117	4475	-55.40	20230810	1988	0.40	20231117	0.00	N	458320	100	5 억		7594	N	N	0	N	00	N
150	20231204	121106	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	2	2	0.10	6593498	3308	40.24	1991	1998	1991	2590	1396	1993	1993.20	0.14	0	1483	2003	1997	1994	1988	1985	1996	1987	6	597	100	1390	1	1	5505000	110	0.00	0.00	12	0.06	0.00	0.00	4475	20230810	-55.42	1988	20231117	0.35	4475	-55.42	20230810	1988	0.35	20231117	4475	-55.42	20230810	1988	0.35	20231117	0.00	N	458320	100	5 억		7594	N	N	0	N	00	N
151	20231204	111110	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	3	2	0.15	6100699	3061	37.24	1991	1998	1991	2590	1396	1993	1993.04	0.14	0	1256	2003	1997	1994	1988	1985	1996	1987	6	597	100	1390	1	1	5505000	110	0.00	0.00	12	0.06	0.00	0.00	4475	20230810	-55.40	1988	20231117	0.40	4475	-55.40	20230810	1988	0.40	20231117	4475	-55.40	20230810	1988	0.40	20231117	0.00	N	458320	100	5 억		7594	N	N	0	N	00	N
152	20231204	101107	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	4	2	0.20	5931012	2976	36.20	1991	1997	1991	2590	1396	1993	1992.95	0.14	0	1245	2003	1997	1994	1988	1985	1996	1987	6	597	100	1390	1	1	5505000	110	0.00	0.00	12	0.05	0.00	0.00	4475	20230810	-55.37	1988	20231117	0.45	4475	-55.37	20230810	1988	0.45	20231117	4475	-55.37	20230810	1988	0.45	20231117	0.00	N	458320	100	5 억		7594	N	N	0	N	00	N
153	20231204	091106	57	100.00	KOSDAQ		금융	N	N	N	N		N	1991	-2	5	-0.10	213037	107	1.30	1991	1991	1991	2590	1396	1993	1991.00	0.14	0	0	2003	1997	1994	1988	1985	1996	1987	6	597	100	1390	1	1	5505000	110	0.00	0.00	12	0.00	0.00	0.00	4475	20230810	-55.51	1988	20231117	0.15	4475	-55.51	20230810	1988	0.15	20231117	4475	-55.51	20230810	1988	0.15	20231117	0.00	N	458320	100	5 억		7594	N	N	0	N	00	N
154	20231201	161107	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-1	5	-0.05	16416769	8220	890.57	1995	2000	1991	2590	1396	1994	1997.17	0.14	0	11	1998	1996	1993	1991	1988	1994	1989	6	596	100	1390	1	1	5505000	110	0.00	0.00	12	0.15	0.00	0.00	4475	20230810	-55.46	1988	20231117	0.25	4475	-55.46	20230810	1988	0.25	20231117	4475	-55.46	20230810	1988	0.25	20231117	0.00	N	458320	100	5 억		7583	N	N	0	N	00	N
155	20231201	151104	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-1	5	-0.05	16353003	8188	887.11	1995	2000	1991	2590	1396	1994	1997.19	0.14	0	11	1998	1996	1993	1991	1988	1994	1989	6	596	100	1390	1	1	5505000	110	0.00	0.00	12	0.15	0.00	0.00	4475	20230810	-55.46	1988	20231117	0.25	4475	-55.46	20230810	1988	0.25	20231117	4475	-55.46	20230810	1988	0.25	20231117	0.00	N	458320	100	5 억		7583	N	N	0	N	00	N
156	20231201	141102	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-1	5	-0.05	16165726	8094	876.92	1995	2000	1991	2590	1396	1994	1997.25	0.14	0	11	1998	1996	1993	1991	1988	1994	1989	6	596	100	1390	1	1	5505000	110	0.00	0.00	12	0.15	0.00	0.00	4475	20230810	-55.46	1988	20231117	0.25	4475	-55.46	20230810	1988	0.25	20231117	4475	-55.46	20230810	1988	0.25	20231117	0.00	N	458320	100	5 억		7583	N	N	0	N	00	N
157	20231201	131107	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	1	2	0.05	15828933	7925	858.61	1995	2000	1991	2590	1396	1994	1997.34	0.14	0	11	1998	1996	1993	1991	1988	1994	1989	6	596	100	1390	1	1	5505000	110	0.00	0.00	12	0.14	0.00	0.00	4475	20230810	-55.42	1988	20231117	0.35	4475	-55.42	20230810	1988	0.35	20231117	4475	-55.42	20230810	1988	0.35	20231117	0.00	N	458320	100	5 억		7583	N	N	0	N	00	N
158	20231201	121113	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	2	2	0.10	13483843	6749	731.20	1995	2000	1994	2590	1396	1994	1997.90	0.14	0	11	1998	1996	1993	1991	1988	1994	1989	6	596	100	1390	1	1	5505000	110	0.00	0.00	12	0.12	0.00	0.00	4475	20230810	-55.40	1988	20231117	0.40	4475	-55.40	20230810	1988	0.40	20231117	4475	-55.40	20230810	1988	0.40	20231117	0.00	N	458320	100	5 억		7583	N	N	0	N	00	N
159	20231201	111105	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	5	2	0.25	12483847	6248	676.92	1995	2000	1994	2590	1396	1994	1998.05	0.14	0	11	1998	1996	1993	1991	1988	1994	1989	6	596	100	1390	1	1	5505000	110	0.00	0.00	12	0.11	0.00	0.00	4475	20230810	-55.33	1988	20231117	0.55	4475	-55.33	20230810	1988	0.55	20231117	4475	-55.33	20230810	1988	0.55	20231117	0.00	N	458320	100	5 억		7583	N	N	0	N	00	N
160	20231201	101114	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	5	2	0.25	11260759	5636	610.62	1995	2000	1994	2590	1396	1994	1998.01	0.14	0	11	1998	1996	1993	1991	1988	1994	1989	6	596	100	1390	1	1	5505000	110	0.00	0.00	12	0.10	0.00	0.00	4475	20230810	-55.33	1988	20231117	0.55	4475	-55.33	20230810	1988	0.55	20231117	4475	-55.33	20230810	1988	0.55	20231117	0.00	N	458320	100	5 억		7583	N	N	0	N	00	N
161	20231201	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	1	2	0.05	981540	492	53.30	1995	1995	1995	2590	1396	1994	1995.00	0.14	0	2	1998	1996	1993	1991	1988	1994	1989	6	596	100	1390	1	1	5505000	110	0.00	0.00	12	0.01	0.00	0.00	4475	20230810	-55.42	1988	20231117	0.35	4475	-55.42	20230810	1988	0.35	20231117	4475	-55.42	20230810	1988	0.35	20231117	0.00	N	458320	100	5 억		7583	N	N	0	N	00	N