KissMeData/454750/price/prices-20230801.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	20230831	161313	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	-5	5	-0.25	167187530	83306	92.72	2010	2010	2000	2610	1410	2010	2006.91	0.03	0	64	2013	2011	2008	2006	2003	2012	2007	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	1.16	0.00	0.00	3320	20230810	-39.61	2000	20230831	0.25	3320	-39.61	20230810	2000	0.25	20230831	3320	-39.61	20230810	2000	0.25	20230831	0.00	N	454750	100	7 억		2303	N	N	0	N	00	N
3	20230831	151639	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	0	3	0.00	163057230	81246	90.43	2010	2010	2000	2610	1410	2010	2006.96	0.03	0	64	2013	2011	2008	2006	2003	2012	2007	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	1.13	0.00	0.00	3320	20230810	-39.46	2000	20230831	0.50	3320	-39.46	20230810	2000	0.50	20230831	3320	-39.46	20230810	2000	0.50	20230831	0.00	N	454750	100	7 억		2303	N	N	0	N	00	N
4	20230831	141808	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	0	3	0.00	154406935	76936	85.63	2010	2010	2000	2610	1410	2010	2006.95	0.03	0	64	2013	2011	2008	2006	2003	2012	2007	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	1.07	0.00	0.00	3320	20230810	-39.46	2000	20230831	0.50	3320	-39.46	20230810	2000	0.50	20230831	3320	-39.46	20230810	2000	0.50	20230831	0.00	N	454750	100	7 억		2303	N	N	0	N	00	N
5	20230831	131729	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	0	3	0.00	141357585	70442	78.40	2010	2010	2000	2610	1410	2010	2006.72	0.03	0	64	2013	2011	2008	2006	2003	2012	2007	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.98	0.00	0.00	3320	20230810	-39.46	2000	20230831	0.50	3320	-39.46	20230810	2000	0.50	20230831	3320	-39.46	20230810	2000	0.50	20230831	0.00	N	454750	100	7 억		2303	N	N	0	N	00	N
6	20230831	121831	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	0	3	0.00	114713690	57173	63.63	2010	2010	2000	2610	1410	2010	2006.43	0.03	0	64	2013	2011	2008	2006	2003	2012	2007	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.79	0.00	0.00	3320	20230810	-39.46	2000	20230831	0.50	3320	-39.46	20230810	2000	0.50	20230831	3320	-39.46	20230810	2000	0.50	20230831	0.00	N	454750	100	7 억		2303	N	N	0	N	00	N
7	20230831	112313	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	-5	5	-0.25	109509990	54579	60.75	2010	2010	2000	2610	1410	2010	2006.45	0.03	0	64	2013	2011	2008	2006	2003	2012	2007	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.76	0.00	0.00	3320	20230810	-39.61	2000	20230831	0.25	3320	-39.61	20230810	2000	0.25	20230831	3320	-39.61	20230810	2000	0.25	20230831	0.00	N	454750	100	7 억		2303	N	N	0	N	00	N
8	20230831	101920	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	-5	5	-0.25	101287105	50477	56.18	2010	2010	2000	2610	1410	2010	2006.60	0.03	0	58	2013	2011	2008	2006	2003	2012	2007	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.70	0.00	0.00	3320	20230810	-39.61	2000	20230831	0.25	3320	-39.61	20230810	2000	0.25	20230831	3320	-39.61	20230810	2000	0.25	20230831	0.00	N	454750	100	7 억		2303	N	N	0	N	00	N
9	20230831	091756	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	2230635	1112	1.24	2010	2010	2005	2610	1410	2010	2005.97	0.03	0	0	2013	2011	2008	2006	2003	2012	2007	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.02	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		2303	N	N	0	N	00	N
10	20230830	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	178196485	88847	152.38	2010	2010	2005	2605	1405	2005	2005.66	0.06	0	-4271	2011	2007	2006	2002	2001	2007	2002	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	1.23	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		4622	N	N	0	N	00	N
11	20230830	151609	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	176841735	88172	151.22	2010	2010	2005	2605	1405	2005	2005.65	0.06	0	-4271	2011	2007	2006	2002	2001	2007	2002	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	1.22	0.00	0.00	3320	20230810	-39.61	2000	20230816	0.25	3320	-39.61	20230810	2000	0.25	20230816	3320	-39.61	20230810	2000	0.25	20230816	0.00	N	454750	100	7 억		4622	N	N	0	N	00	N
12	20230830	141711	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	147503495	73541	126.13	2010	2010	2005	2605	1405	2005	2005.73	0.06	0	-4274	2011	2007	2006	2002	2001	2007	2002	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	1.02	0.00	0.00	3320	20230810	-39.61	2000	20230816	0.25	3320	-39.61	20230810	2000	0.25	20230816	3320	-39.61	20230810	2000	0.25	20230816	0.00	N	454750	100	7 억		4622	N	N	0	N	00	N
13	20230830	131712	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	82840625	41292	70.82	2010	2010	2005	2605	1405	2005	2006.21	0.06	0	-4274	2011	2007	2006	2002	2001	2007	2002	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.57	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		4622	N	N	0	N	00	N
14	20230830	121724	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	77326280	38545	66.11	2010	2010	2005	2605	1405	2005	2006.13	0.06	0	-4274	2011	2007	2006	2002	2001	2007	2002	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.54	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		4622	N	N	0	N	00	N
15	20230830	112256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	75682530	37727	64.70	2010	2010	2005	2605	1405	2005	2006.06	0.06	0	-4274	2011	2007	2006	2002	2001	2007	2002	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.52	0.00	0.00	3320	20230810	-39.61	2000	20230816	0.25	3320	-39.61	20230810	2000	0.25	20230816	3320	-39.61	20230810	2000	0.25	20230816	0.00	N	454750	100	7 억		4622	N	N	0	N	00	N
16	20230830	101815	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	53669000	26754	45.88	2010	2010	2005	2605	1405	2005	2006.02	0.06	0	-2322	2011	2007	2006	2002	2001	2007	2002	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.37	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		4622	N	N	0	N	00	N
17	20230830	091718	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	20257745	10101	17.32	2010	2010	2005	2605	1405	2005	2005.52	0.06	0	-2337	2011	2007	2006	2002	2001	2007	2002	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.14	0.00	0.00	3320	20230810	-39.61	2000	20230816	0.25	3320	-39.61	20230810	2000	0.25	20230816	3320	-39.61	20230810	2000	0.25	20230816	0.00	N	454750	100	7 억		4622	N	N	0	N	00	N
18	20230829	161312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	116923890	58256	75.65	2005	2010	2005	2605	1405	2005	2007.06	0.03	0	2435	2015	2010	2005	2000	1995	2010	2000	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.81	0.00	0.00	3320	20230810	-39.61	2000	20230816	0.25	3320	-39.61	20230810	2000	0.25	20230816	3320	-39.61	20230810	2000	0.25	20230816	0.00	N	454750	100	7 억		2187	N	N	0	N	00	N
19	20230829	151624	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	113782810	56690	73.61	2005	2010	2005	2605	1405	2005	2007.11	0.03	0	2435	2015	2010	2005	2000	1995	2010	2000	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.79	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		2187	N	N	0	N	00	N
20	20230829	141816	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	110753355	55180	71.65	2005	2010	2005	2605	1405	2005	2007.13	0.03	0	2435	2015	2010	2005	2000	1995	2010	2000	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.77	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		2187	N	N	0	N	00	N
21	20230829	131659	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	91013405	45351	58.89	2005	2010	2005	2605	1405	2005	2006.87	0.03	0	2435	2015	2010	2005	2000	1995	2010	2000	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.63	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		2187	N	N	0	N	00	N
22	20230829	121822	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	85851805	42783	55.55	2005	2010	2005	2605	1405	2005	2006.68	0.03	0	2435	2015	2010	2005	2000	1995	2010	2000	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.59	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		2187	N	N	0	N	00	N
23	20230829	112529	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	68743295	34264	44.49	2005	2010	2005	2605	1405	2005	2006.28	0.03	0	2435	2015	2010	2005	2000	1995	2010	2000	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.48	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		2187	N	N	0	N	00	N
24	20230829	101920	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	55432475	27635	35.88	2005	2010	2005	2605	1405	2005	2005.88	0.03	0	2435	2015	2010	2005	2000	1995	2010	2000	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.38	0.00	0.00	3320	20230810	-39.61	2000	20230816	0.25	3320	-39.61	20230810	2000	0.25	20230816	3320	-39.61	20230810	2000	0.25	20230816	0.00	N	454750	100	7 억		2187	N	N	0	N	00	N
25	20230829	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	25008770	12467	16.19	2005	2010	2005	2605	1405	2005	2006.00	0.03	0	2343	2015	2010	2005	2000	1995	2010	2000	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.17	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		2187	N	N	0	N	00	N
26	20230828	161233	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	0	3	0.00	154308855	76954	200.63	2005	2010	2000	2605	1405	2005	2005.21	0.03	0	28	2015	2010	2005	2000	1995	2010	2000	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	1.07	0.00	0.00	3320	20230810	-39.61	2000	20230828	0.25	3320	-39.61	20230810	2000	0.25	20230828	3320	-39.61	20230810	2000	0.25	20230828	0.00	N	454750	100	7 억		2159	N	N	0	N	00	N
27	20230828	151242	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	0	3	0.00	154220635	76910	200.52	2005	2010	2000	2605	1405	2005	2005.21	0.03	0	28	2015	2010	2005	2000	1995	2010	2000	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	1.07	0.00	0.00	3320	20230810	-39.61	2000	20230828	0.25	3320	-39.61	20230810	2000	0.25	20230828	3320	-39.61	20230810	2000	0.25	20230828	0.00	N	454750	100	7 억		2159	N	N	0	N	00	N
28	20230828	141247	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	5	2	0.25	153178030	76390	199.16	2005	2010	2000	2605	1405	2005	2005.21	0.03	0	28	2015	2010	2005	2000	1995	2010	2000	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	1.06	0.00	0.00	3320	20230810	-39.46	2000	20230828	0.50	3320	-39.46	20230810	2000	0.50	20230828	3320	-39.46	20230810	2000	0.50	20230828	0.00	N	454750	100	7 억		2159	N	N	0	N	00	N
29	20230828	131257	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	5	2	0.25	151152930	75380	196.53	2005	2010	2000	2605	1405	2005	2005.21	0.03	0	28	2015	2010	2005	2000	1995	2010	2000	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	1.05	0.00	0.00	3320	20230810	-39.46	2000	20230828	0.50	3320	-39.46	20230810	2000	0.50	20230828	3320	-39.46	20230810	2000	0.50	20230828	0.00	N	454750	100	7 억		2159	N	N	0	N	00	N
30	20230828	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	53339715	26598	69.35	2005	2010	2005	2605	1405	2005	2005.40	0.03	0	28	2015	2010	2005	2000	1995	2010	2000	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.37	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		2159	N	N	0	N	00	N
31	20230828	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	31630180	15772	41.12	2005	2010	2005	2605	1405	2005	2005.46	0.03	0	28	2015	2010	2005	2000	1995	2010	2000	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.22	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		2159	N	N	0	N	00	N
32	20230828	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	8004660	3989	10.40	2005	2010	2005	2605	1405	2005	2006.68	0.03	0	28	2015	2010	2005	2000	1995	2010	2000	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.06	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		2159	N	N	0	N	00	N
33	20230828	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	2592470	1293	3.37	2005	2010	2005	2605	1405	2005	2005.00	0.03	0	14	2015	2010	2005	2000	1995	2010	2000	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.02	0.00	0.00	3320	20230810	-39.46	2000	20230816	0.50	3320	-39.46	20230810	2000	0.50	20230816	3320	-39.46	20230810	2000	0.50	20230816	0.00	N	454750	100	7 억		2159	N	N	0	N	00	N
34	20230825	161235	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2005	-5	5	-0.25	76791945	38292	38.18	2005	2010	2000	2610	1410	2010	2005.43	0.04	0	-528	2016	2012	2006	2002	1996	2015	2005	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.53	0.00	0.00	3320	20230810	-39.61	2000	20230825	0.25	3320	-39.61	20230810	2000	0.25	20230825	3320	-39.61	20230810	2000	0.25	20230825	0.00	N	454750	100	7 억		2687	N	N	0	N	00	N
35	20230825	151245	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2010	0	3	0.00	73904720	36852	36.74	2005	2010	2000	2610	1410	2010	2005.45	0.04	0	-528	2016	2012	2006	2002	1996	2015	2005	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.51	0.00	0.00	3320	20230810	-39.46	2000	20230825	0.50	3320	-39.46	20230810	2000	0.50	20230825	3320	-39.46	20230810	2000	0.50	20230825	0.00	N	454750	100	7 억		2687	N	N	0	N	00	N
36	20230825	141243	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2005	-5	5	-0.25	66234475	33031	32.93	2005	2010	2000	2610	1410	2010	2005.22	0.04	0	0	2016	2012	2006	2002	1996	2015	2005	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.46	0.00	0.00	3320	20230810	-39.61	2000	20230825	0.25	3320	-39.61	20230810	2000	0.25	20230825	3320	-39.61	20230810	2000	0.25	20230825	0.00	N	454750	100	7 억		2687	N	N	0	N	00	N
37	20230825	131238	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2010	0	3	0.00	58243810	29047	28.96	2005	2010	2000	2610	1410	2010	2005.16	0.04	0	0	2016	2012	2006	2002	1996	2015	2005	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.40	0.00	0.00	3320	20230810	-39.46	2000	20230825	0.50	3320	-39.46	20230810	2000	0.50	20230825	3320	-39.46	20230810	2000	0.50	20230825	0.00	N	454750	100	7 억		2687	N	N	0	N	00	N
38	20230825	121240	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2010	0	3	0.00	56444940	28152	28.07	2005	2010	2000	2610	1410	2010	2005.01	0.04	0	0	2016	2012	2006	2002	1996	2015	2005	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.39	0.00	0.00	3320	20230810	-39.46	2000	20230825	0.50	3320	-39.46	20230810	2000	0.50	20230825	3320	-39.46	20230810	2000	0.50	20230825	0.00	N	454750	100	7 억		2687	N	N	0	N	00	N
39	20230825	111239	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2010	0	3	0.00	49802150	24845	24.77	2005	2010	2000	2610	1410	2010	2004.51	0.04	0	0	2016	2012	2006	2002	1996	2015	2005	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.34	0.00	0.00	3320	20230810	-39.46	2000	20230825	0.50	3320	-39.46	20230810	2000	0.50	20230825	3320	-39.46	20230810	2000	0.50	20230825	0.00	N	454750	100	7 억		2687	N	N	0	N	00	N
40	20230825	101243	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2010	0	3	0.00	44494830	22200	22.13	2005	2010	2000	2610	1410	2010	2004.27	0.04	0	0	2016	2012	2006	2002	1996	2015	2005	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.31	0.00	0.00	3320	20230810	-39.46	2000	20230825	0.50	3320	-39.46	20230810	2000	0.50	20230825	3320	-39.46	20230810	2000	0.50	20230825	0.00	N	454750	100	7 억		2687	N	N	0	N	00	N
41	20230825	091236	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	-5	5	-0.25	20304655	10127	10.10	2005	2010	2005	2610	1410	2010	2005.00	0.04	0	0	2016	2012	2006	2002	1996	2015	2005	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.14	0.00	0.00	3320	20230810	-39.61	2000	20230816	0.25	3320	-39.61	20230810	2000	0.25	20230816	3320	-39.61	20230810	2000	0.25	20230816	0.00	N	454750	100	7 억		2687	N	N	0	N	00	N
42	20230824	161230	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2010	5	2	0.25	200522705	99921	171.05	2010	2010	2000	2605	1405	2005	2006.81	0.04	0	-43	2015	2010	2005	2000	1995	2012	2002	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	1.39	0.00	0.00	3320	20230810	-39.46	2000	20230824	0.50	3320	-39.46	20230810	2000	0.50	20230824	3320	-39.46	20230810	2000	0.50	20230824	0.00	N	454750	100	7 억		2730	N	N	0	N	00	N
43	20230824	151228	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2010	5	2	0.25	198286555	98806	169.14	2010	2010	2000	2605	1405	2005	2006.83	0.04	0	-43	2015	2010	2005	2000	1995	2012	2002	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	1.37	0.00	0.00	3320	20230810	-39.46	2000	20230824	0.50	3320	-39.46	20230810	2000	0.50	20230824	3320	-39.46	20230810	2000	0.50	20230824	0.00	N	454750	100	7 억		2730	N	N	0	N	00	N
44	20230824	141231	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2010	5	2	0.25	176771310	88078	150.78	2010	2010	2000	2605	1405	2005	2006.99	0.04	0	-43	2015	2010	2005	2000	1995	2012	2002	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	1.22	0.00	0.00	3320	20230810	-39.46	2000	20230824	0.50	3320	-39.46	20230810	2000	0.50	20230824	3320	-39.46	20230810	2000	0.50	20230824	0.00	N	454750	100	7 억		2730	N	N	0	N	00	N
45	20230824	131231	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2010	5	2	0.25	171774140	85586	146.51	2010	2010	2000	2605	1405	2005	2007.04	0.04	0	-43	2015	2010	2005	2000	1995	2012	2002	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	1.19	0.00	0.00	3320	20230810	-39.46	2000	20230824	0.50	3320	-39.46	20230810	2000	0.50	20230824	3320	-39.46	20230810	2000	0.50	20230824	0.00	N	454750	100	7 억		2730	N	N	0	N	00	N
46	20230824	121237	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2005	0	3	0.00	162330680	80876	138.45	2010	2010	2000	2605	1405	2005	2007.16	0.04	0	-43	2015	2010	2005	2000	1995	2012	2002	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	1.12	0.00	0.00	3320	20230810	-39.61	2000	20230824	0.25	3320	-39.61	20230810	2000	0.25	20230824	3320	-39.61	20230810	2000	0.25	20230824	0.00	N	454750	100	7 억		2730	N	N	0	N	00	N
47	20230824	111227	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2010	5	2	0.25	136154835	67822	116.10	2010	2010	2000	2605	1405	2005	2007.53	0.04	0	-43	2015	2010	2005	2000	1995	2012	2002	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.94	0.00	0.00	3320	20230810	-39.46	2000	20230824	0.50	3320	-39.46	20230810	2000	0.50	20230824	3320	-39.46	20230810	2000	0.50	20230824	0.00	N	454750	100	7 억		2730	N	N	0	N	00	N
48	20230824	101227	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2005	0	3	0.00	125498180	62507	107.00	2010	2010	2000	2605	1405	2005	2007.75	0.04	0	0	2015	2010	2005	2000	1995	2012	2002	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.87	0.00	0.00	3320	20230810	-39.61	2000	20230824	0.25	3320	-39.61	20230810	2000	0.25	20230824	3320	-39.61	20230810	2000	0.25	20230824	0.00	N	454750	100	7 억		2730	N	N	0	N	00	N
49	20230824	091232	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2005	0	3	0.00	98017800	48772	83.49	2010	2010	2000	2605	1405	2005	2009.71	0.04	0	0	2015	2010	2005	2000	1995	2012	2002	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.68	0.00	0.00	3320	20230810	-39.61	2000	20230824	0.25	3320	-39.61	20230810	2000	0.25	20230824	3320	-39.61	20230810	2000	0.25	20230824	0.00	N	454750	100	7 억		2730	N	N	0	N	00	N
50	20230823	161223	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2005	0	3	0.00	114931690	57414	52.51	2000	2010	2000	2605	1405	2005	2001.80	0.04	0	0	2015	2010	2005	2000	1995	2012	2002	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.80	0.00	0.00	3320	20230810	-39.61	2000	20230823	0.25	3320	-39.61	20230810	2000	0.25	20230823	3320	-39.61	20230810	2000	0.25	20230823	0.00	N	454750	100	7 억		2730	N	N	0	N	00	N
51	20230823	151224	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2005	0	3	0.00	114685075	57291	52.39	2000	2010	2000	2605	1405	2005	2001.80	0.04	0	0	2015	2010	2005	2000	1995	2012	2002	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.80	0.00	0.00	3320	20230810	-39.61	2000	20230823	0.25	3320	-39.61	20230810	2000	0.25	20230823	3320	-39.61	20230810	2000	0.25	20230823	0.00	N	454750	100	7 억		2730	N	N	0	N	00	N
52	20230823	141229	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2000	-5	5	-0.25	63416185	31669	28.96	2000	2010	2000	2605	1405	2005	2002.47	0.04	0	0	2015	2010	2005	2000	1995	2012	2002	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.44	0.00	0.00	3320	20230810	-39.76	2000	20230823	0.00	3320	-39.76	20230810	2000	0.00	20230823	3320	-39.76	20230810	2000	0.00	20230823	0.00	N	454750	100	7 억		2730	N	N	0	N	00	N
53	20230823	131221	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2005	0	3	0.00	55758580	27847	25.47	2000	2010	2000	2605	1405	2005	2002.32	0.04	0	0	2015	2010	2005	2000	1995	2012	2002	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.39	0.00	0.00	3320	20230810	-39.61	2000	20230823	0.25	3320	-39.61	20230810	2000	0.25	20230823	3320	-39.61	20230810	2000	0.25	20230823	0.00	N	454750	100	7 억		2730	N	N	0	N	00	N
54	20230823	121231	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2005	0	3	0.00	42960095	21452	19.62	2000	2010	2000	2605	1405	2005	2002.61	0.04	0	0	2015	2010	2005	2000	1995	2012	2002	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.30	0.00	0.00	3320	20230810	-39.61	2000	20230823	0.25	3320	-39.61	20230810	2000	0.25	20230823	3320	-39.61	20230810	2000	0.25	20230823	0.00	N	454750	100	7 억		2730	N	N	0	N	00	N
55	20230823	111226	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2005	0	3	0.00	32087155	16018	14.65	2000	2010	2000	2605	1405	2005	2003.19	0.04	0	0	2015	2010	2005	2000	1995	2012	2002	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.22	0.00	0.00	3320	20230810	-39.61	2000	20230823	0.25	3320	-39.61	20230810	2000	0.25	20230823	3320	-39.61	20230810	2000	0.25	20230823	0.00	N	454750	100	7 억		2730	N	N	0	N	00	N
56	20230823	101226	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2005	0	3	0.00	14941150	7462	6.82	2000	2010	2000	2605	1405	2005	2002.30	0.04	0	0	2015	2010	2005	2000	1995	2012	2002	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.10	0.00	0.00	3320	20230810	-39.61	2000	20230823	0.25	3320	-39.61	20230810	2000	0.25	20230823	3320	-39.61	20230810	2000	0.25	20230823	0.00	N	454750	100	7 억		2730	N	N	0	N	00	N
57	20230823	091235	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2005	0	3	0.00	2787120	1391	1.27	2000	2010	2000	2605	1405	2005	2003.68	0.04	0	0	2015	2010	2005	2000	1995	2012	2002	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.02	0.00	0.00	3320	20230810	-39.61	2000	20230823	0.25	3320	-39.61	20230810	2000	0.25	20230823	3320	-39.61	20230810	2000	0.25	20230823	0.00	N	454750	100	7 억		2730	N	N	0	N	00	N
58	20230822	161217	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2005	5	2	0.25	217783760	108690	68.90	2000	2010	2000	2600	1400	2000	2003.71	0.03	0	549	2013	2006	2003	1996	1993	2005	1995	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	1.51	0.00	0.00	3320	20230810	-39.61	2000	20230822	0.25	3320	-39.61	20230810	2000	0.25	20230822	3320	-39.61	20230810	2000	0.25	20230822	0.00	N	454750	100	7 억		2181	N	N	0	N	00	N
59	20230822	151218	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2010	10	2	0.50	196381605	98016	62.13	2000	2010	2000	2600	1400	2000	2003.57	0.03	0	549	2013	2006	2003	1996	1993	2005	1995	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	1.36	0.00	0.00	3320	20230810	-39.46	2000	20230822	0.50	3320	-39.46	20230810	2000	0.50	20230822	3320	-39.46	20230810	2000	0.50	20230822	0.00	N	454750	100	7 억		2181	N	N	0	N	00	N
60	20230822	141218	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2010	10	2	0.50	138242030	69019	43.75	2000	2010	2000	2600	1400	2000	2002.96	0.03	0	549	2013	2006	2003	1996	1993	2005	1995	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	0.96	0.00	0.00	3320	20230810	-39.46	2000	20230822	0.50	3320	-39.46	20230810	2000	0.50	20230822	3320	-39.46	20230810	2000	0.50	20230822	0.00	N	454750	100	7 억		2181	N	N	0	N	00	N
61	20230822	131216	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2005	5	2	0.25	129234005	64529	40.91	2000	2010	2000	2600	1400	2000	2002.73	0.03	0	549	2013	2006	2003	1996	1993	2005	1995	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.90	0.00	0.00	3320	20230810	-39.61	2000	20230822	0.25	3320	-39.61	20230810	2000	0.25	20230822	3320	-39.61	20230810	2000	0.25	20230822	0.00	N	454750	100	7 억		2181	N	N	0	N	00	N
62	20230822	121200	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2000	0	3	0.00	127765890	63798	40.44	2000	2010	2000	2600	1400	2000	2002.66	0.03	0	549	2013	2006	2003	1996	1993	2005	1995	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.89	0.00	0.00	3320	20230810	-39.76	2000	20230822	0.00	3320	-39.76	20230810	2000	0.00	20230822	3320	-39.76	20230810	2000	0.00	20230822	0.00	N	454750	100	7 억		2181	N	N	0	N	00	N
63	20230822	111214	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2005	5	2	0.25	72589860	36266	22.99	2000	2010	2000	2600	1400	2000	2001.60	0.03	0	528	2013	2006	2003	1996	1993	2005	1995	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.50	0.00	0.00	3320	20230810	-39.61	2000	20230822	0.25	3320	-39.61	20230810	2000	0.25	20230822	3320	-39.61	20230810	2000	0.25	20230822	0.00	N	454750	100	7 억		2181	N	N	0	N	00	N
64	20230822	101214	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2005	5	2	0.25	50856520	25410	16.11	2000	2010	2000	2600	1400	2000	2001.44	0.03	0	528	2013	2006	2003	1996	1993	2005	1995	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.35	0.00	0.00	3320	20230810	-39.61	2000	20230822	0.25	3320	-39.61	20230810	2000	0.25	20230822	3320	-39.61	20230810	2000	0.25	20230822	0.00	N	454750	100	7 억		2181	N	N	0	N	00	N
65	20230822	091211	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2005	5	2	0.25	17634295	8815	5.59	2000	2010	2000	2600	1400	2000	2000.49	0.03	0	528	2013	2006	2003	1996	1993	2005	1995	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.12	0.00	0.00	3320	20230810	-39.61	2000	20230822	0.25	3320	-39.61	20230810	2000	0.25	20230822	3320	-39.61	20230810	2000	0.25	20230822	0.00	N	454750	100	7 억		2181	N	N	0	N	00	N
66	20230821	161209	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2000	-15	5	-0.74	315101610	157295	67.45	2005	2010	2000	2615	1415	2015	2003.27	0.03	0	10166	2025	2020	2010	2005	1995	2022	2007	7	600	100	1410	5	1	7202000	144	0.00	0.00	12	2.18	0.00	0.00	3320	20230810	-39.76	2000	20230821	0.00	3320	-39.76	20230810	2000	0.00	20230821	3320	-39.76	20230810	2000	0.00	20230821	0.00	N	454750	100	7 억		2015	N	N	0	N	00	N
67	20230821	151217	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2010	-5	5	-0.25	302360615	150929	64.72	2005	2010	2000	2615	1415	2015	2003.33	0.03	0	9966	2025	2020	2010	2005	1995	2022	2007	7	600	100	1410	5	1	7202000	145	0.00	0.00	12	2.10	0.00	0.00	3320	20230810	-39.46	2000	20230821	0.50	3320	-39.46	20230810	2000	0.50	20230821	3320	-39.46	20230810	2000	0.50	20230821	0.00	N	454750	100	7 억		2015	N	N	0	N	00	N
68	20230821	141210	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2005	-10	5	-0.50	277228770	138412	59.35	2005	2010	2000	2615	1415	2015	2002.92	0.03	0	8166	2025	2020	2010	2005	1995	2022	2007	7	600	100	1410	5	1	7202000	144	0.00	0.00	12	1.92	0.00	0.00	3320	20230810	-39.61	2000	20230821	0.25	3320	-39.61	20230810	2000	0.25	20230821	3320	-39.61	20230810	2000	0.25	20230821	0.00	N	454750	100	7 억		2015	N	N	0	N	00	N
69	20230821	131226	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2005	-10	5	-0.50	247986295	123824	53.10	2005	2010	2000	2615	1415	2015	2002.73	0.03	0	6566	2025	2020	2010	2005	1995	2022	2007	7	600	100	1410	5	1	7202000	144	0.00	0.00	12	1.72	0.00	0.00	3320	20230810	-39.61	2000	20230821	0.25	3320	-39.61	20230810	2000	0.25	20230821	3320	-39.61	20230810	2000	0.25	20230821	0.00	N	454750	100	7 억		2015	N	N	0	N	00	N
70	20230821	121221	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2005	-10	5	-0.50	226470195	113083	48.49	2005	2010	2000	2615	1415	2015	2002.69	0.03	0	4766	2025	2020	2010	2005	1995	2022	2007	7	600	100	1410	5	1	7202000	144	0.00	0.00	12	1.57	0.00	0.00	3320	20230810	-39.61	2000	20230821	0.25	3320	-39.61	20230810	2000	0.25	20230821	3320	-39.61	20230810	2000	0.25	20230821	0.00	N	454750	100	7 억		2015	N	N	0	N	00	N
71	20230821	111210	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2000	-15	5	-0.74	180018815	89872	38.54	2005	2010	2000	2615	1415	2015	2003.06	0.03	0	3066	2025	2020	2010	2005	1995	2022	2007	7	600	100	1410	5	1	7202000	144	0.00	0.00	12	1.25	0.00	0.00	3320	20230810	-39.76	2000	20230821	0.00	3320	-39.76	20230810	2000	0.00	20230821	3320	-39.76	20230810	2000	0.00	20230821	0.00	N	454750	100	7 억		2015	N	N	0	N	00	N
72	20230821	101209	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2005	-10	5	-0.50	148657450	74214	31.82	2005	2010	2000	2615	1415	2015	2003.09	0.03	0	1366	2025	2020	2010	2005	1995	2022	2007	7	600	100	1410	5	1	7202000	144	0.00	0.00	12	1.03	0.00	0.00	3320	20230810	-39.61	2000	20230821	0.25	3320	-39.61	20230810	2000	0.25	20230821	3320	-39.61	20230810	2000	0.25	20230821	0.00	N	454750	100	7 억		2015	N	N	0	N	00	N
73	20230821	091220	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2000	-15	5	-0.74	48768715	24361	10.45	2005	2005	2000	2615	1415	2015	2001.92	0.03	0	166	2025	2020	2010	2005	1995	2022	2007	7	600	100	1410	5	1	7202000	144	0.00	0.00	12	0.34	0.00	0.00	3320	20230810	-39.76	2000	20230821	0.00	3320	-39.76	20230810	2000	0.00	20230821	3320	-39.76	20230810	2000	0.00	20230821	0.00	N	454750	100	7 억		2015	N	N	0	N	00	N
74	20230818	161210	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2015	10	2	0.50	468086445	233055	68.92	2005	2015	2000	2605	1405	2005	2008.48	0.03	0	194	2021	2012	2006	1997	1991	2012	1997	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	3.24	0.00	0.00	3320	20230810	-39.31	2000	20230818	0.75	3320	-39.31	20230810	2000	0.75	20230818	3320	-39.31	20230810	2000	0.75	20230818	0.00	N	454750	100	7 억		1821	N	N	0	N	00	N
75	20230818	151200	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2010	5	2	0.25	463467515	230757	68.24	2005	2015	2000	2605	1405	2005	2008.47	0.03	0	194	2021	2012	2006	1997	1991	2012	1997	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	3.20	0.00	0.00	3320	20230810	-39.46	2000	20230818	0.50	3320	-39.46	20230810	2000	0.50	20230818	3320	-39.46	20230810	2000	0.50	20230818	0.00	N	454750	100	7 억		1821	N	N	0	N	00	N
76	20230818	141211	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2010	5	2	0.25	221460735	110488	32.68	2005	2010	2000	2605	1405	2005	2004.39	0.03	0	0	2021	2012	2006	1997	1991	2012	1997	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	1.53	0.00	0.00	3320	20230810	-39.46	2000	20230818	0.50	3320	-39.46	20230810	2000	0.50	20230818	3320	-39.46	20230810	2000	0.50	20230818	0.00	N	454750	100	7 억		1821	N	N	0	N	00	N
77	20230818	131202	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2005	0	3	0.00	175018965	87355	25.83	2005	2010	2000	2605	1405	2005	2003.54	0.03	0	0	2021	2012	2006	1997	1991	2012	1997	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	1.21	0.00	0.00	3320	20230810	-39.61	2000	20230818	0.25	3320	-39.61	20230810	2000	0.25	20230818	3320	-39.61	20230810	2000	0.25	20230818	0.00	N	454750	100	7 억		1821	N	N	0	N	00	N
78	20230818	121215	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2005	0	3	0.00	165585190	82642	24.44	2005	2010	2000	2605	1405	2005	2003.64	0.03	0	0	2021	2012	2006	1997	1991	2012	1997	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	1.15	0.00	0.00	3320	20230810	-39.61	2000	20230818	0.25	3320	-39.61	20230810	2000	0.25	20230818	3320	-39.61	20230810	2000	0.25	20230818	0.00	N	454750	100	7 억		1821	N	N	0	N	00	N
79	20230818	111205	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2000	-5	5	-0.25	138992425	69366	20.51	2005	2010	2000	2605	1405	2005	2003.75	0.03	0	0	2021	2012	2006	1997	1991	2012	1997	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.96	0.00	0.00	3320	20230810	-39.76	2000	20230818	0.00	3320	-39.76	20230810	2000	0.00	20230818	3320	-39.76	20230810	2000	0.00	20230818	0.00	N	454750	100	7 억		1821	N	N	0	N	00	N
80	20230818	101213	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2000	-5	5	-0.25	104638875	52222	15.44	2005	2010	2000	2605	1405	2005	2003.73	0.03	0	0	2021	2012	2006	1997	1991	2012	1997	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.73	0.00	0.00	3320	20230810	-39.76	2000	20230818	0.00	3320	-39.76	20230810	2000	0.00	20230818	3320	-39.76	20230810	2000	0.00	20230818	0.00	N	454750	100	7 억		1821	N	N	0	N	00	N
81	20230818	091217	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2005	0	3	0.00	25133430	12536	3.71	2005	2010	2000	2605	1405	2005	2004.90	0.03	0	0	2021	2012	2006	1997	1991	2012	1997	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.17	0.00	0.00	3320	20230810	-39.61	2000	20230818	0.25	3320	-39.61	20230810	2000	0.25	20230818	3320	-39.61	20230810	2000	0.25	20230818	0.00	N	454750	100	7 억		1821	N	N	0	N	00	N
82	20230817	161212	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2005	5	2	0.25	674771075	336874	106.35	2005	2015	2000	2600	1400	2000	2003.04	0.02	0	112	2013	2006	2003	1996	1993	2005	1995	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	4.68	0.00	0.00	3320	20230810	-39.61	2000	20230817	0.25	3320	-39.61	20230810	2000	0.25	20230817	3320	-39.61	20230810	2000	0.25	20230817	0.00	N	454750	100	7 억		1709	N	N	0	N	00	N
83	20230817	151218	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2010	10	2	0.50	666076830	332541	104.98	2005	2015	2000	2600	1400	2000	2002.99	0.02	0	56	2013	2006	2003	1996	1993	2005	1995	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	4.62	0.00	0.00	3320	20230810	-39.46	2000	20230817	0.50	3320	-39.46	20230810	2000	0.50	20230817	3320	-39.46	20230810	2000	0.50	20230817	0.00	N	454750	100	7 억		1709	N	N	0	N	00	N
84	20230817	141212	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2015	15	2	0.75	627891920	313526	98.97	2005	2015	2000	2600	1400	2000	2002.68	0.02	0	0	2013	2006	2003	1996	1993	2005	1995	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	4.35	0.00	0.00	3320	20230810	-39.31	2000	20230817	0.75	3320	-39.31	20230810	2000	0.75	20230817	3320	-39.31	20230810	2000	0.75	20230817	0.00	N	454750	100	7 억		1709	N	N	0	N	00	N
85	20230817	131204	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2000	0	3	0.00	414125370	207021	65.35	2005	2005	2000	2600	1400	2000	2000.40	0.02	0	0	2013	2006	2003	1996	1993	2005	1995	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	2.87	0.00	0.00	3320	20230810	-39.76	2000	20230817	0.00	3320	-39.76	20230810	2000	0.00	20230817	3320	-39.76	20230810	2000	0.00	20230817	0.00	N	454750	100	7 억		1709	N	N	0	N	00	N
86	20230817	121208	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2000	0	3	0.00	391361635	195645	61.76	2005	2005	2000	2600	1400	2000	2000.37	0.02	0	0	2013	2006	2003	1996	1993	2005	1995	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	2.72	0.00	0.00	3320	20230810	-39.76	2000	20230817	0.00	3320	-39.76	20230810	2000	0.00	20230817	3320	-39.76	20230810	2000	0.00	20230817	0.00	N	454750	100	7 억		1709	N	N	0	N	00	N
87	20230817	111208	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2005	5	2	0.25	349223210	174581	55.11	2005	2005	2000	2600	1400	2000	2000.35	0.02	0	0	2013	2006	2003	1996	1993	2005	1995	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	2.42	0.00	0.00	3320	20230810	-39.61	2000	20230817	0.25	3320	-39.61	20230810	2000	0.25	20230817	3320	-39.61	20230810	2000	0.25	20230817	0.00	N	454750	100	7 억		1709	N	N	0	N	00	N
88	20230817	101203	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2000	0	3	0.00	274249855	137099	43.28	2005	2005	2000	2600	1400	2000	2000.38	0.02	0	0	2013	2006	2003	1996	1993	2005	1995	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	1.90	0.00	0.00	3320	20230810	-39.76	2000	20230817	0.00	3320	-39.76	20230810	2000	0.00	20230817	3320	-39.76	20230810	2000	0.00	20230817	0.00	N	454750	100	7 억		1709	N	N	0	N	00	N
89	20230817	091202	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2005	5	2	0.25	54895715	27435	8.66	2005	2005	2000	2600	1400	2000	2000.94	0.02	0	0	2013	2006	2003	1996	1993	2005	1995	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.38	0.00	0.00	3320	20230810	-39.61	2000	20230817	0.25	3320	-39.61	20230810	2000	0.25	20230817	3320	-39.61	20230810	2000	0.25	20230817	0.00	N	454750	100	7 억		1709	N	N	0	N	00	N
90	20230816	161208	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2000	-5	5	-0.25	632134480	315268	46.21	2005	2010	2000	2605	1405	2005	2005.07	0.02	0	0	2025	2015	2010	2000	1995	2012	1997	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	4.38	0.00	0.00	3320	20230810	-39.76	2000	20230816	0.00	3320	-39.76	20230810	2000	0.00	20230816	3320	-39.76	20230810	2000	0.00	20230816	0.00	N	454750	100	7 억		1709	N	N	0	N	00	N
91	20230816	151209	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2005	0	3	0.00	608405885	303406	44.47	2005	2010	2000	2605	1405	2005	2005.25	0.02	0	0	2025	2015	2010	2000	1995	2012	1997	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	4.21	0.00	0.00	3320	20230810	-39.61	2000	20230816	0.25	3320	-39.61	20230810	2000	0.25	20230816	3320	-39.61	20230810	2000	0.25	20230816	0.00	N	454750	100	7 억		1709	N	N	0	N	00	N
92	20230816	141206	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2010	5	2	0.25	501955035	250318	36.69	2005	2010	2005	2605	1405	2005	2005.27	0.02	0	0	2025	2015	2010	2000	1995	2012	1997	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	3.48	0.00	0.00	3320	20230810	-39.46	2005	20230816	0.25	3320	-39.46	20230810	2005	0.25	20230816	3320	-39.46	20230810	2005	0.25	20230816	0.00	N	454750	100	7 억		1709	N	N	0	N	00	N
93	20230816	131204	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2010	5	2	0.25	446039690	222434	32.60	2005	2010	2005	2605	1405	2005	2005.27	0.02	0	0	2025	2015	2010	2000	1995	2012	1997	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	3.09	0.00	0.00	3320	20230810	-39.46	2005	20230816	0.25	3320	-39.46	20230810	2005	0.25	20230816	3320	-39.46	20230810	2005	0.25	20230816	0.00	N	454750	100	7 억		1709	N	N	0	N	00	N
94	20230816	121223	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2010	5	2	0.25	424949005	211917	31.06	2005	2010	2005	2605	1405	2005	2005.26	0.02	0	0	2025	2015	2010	2000	1995	2012	1997	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	2.94	0.00	0.00	3320	20230810	-39.46	2005	20230816	0.25	3320	-39.46	20230810	2005	0.25	20230816	3320	-39.46	20230810	2005	0.25	20230816	0.00	N	454750	100	7 억		1709	N	N	0	N	00	N
95	20230816	111219	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2010	5	2	0.25	365520505	182277	26.72	2005	2010	2005	2605	1405	2005	2005.30	0.02	0	0	2025	2015	2010	2000	1995	2012	1997	7	600	100	1400	5	1	7202000	145	0.00	0.00	12	2.53	0.00	0.00	3320	20230810	-39.46	2005	20230816	0.25	3320	-39.46	20230810	2005	0.25	20230816	3320	-39.46	20230810	2005	0.25	20230816	0.00	N	454750	100	7 억		1709	N	N	0	N	00	N
96	20230816	101209	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2005	0	3	0.00	193863750	96664	14.17	2005	2010	2005	2605	1405	2005	2005.54	0.02	0	0	2025	2015	2010	2000	1995	2012	1997	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	1.34	0.00	0.00	3320	20230810	-39.61	2005	20230816	0.00	3320	-39.61	20230810	2005	0.00	20230816	3320	-39.61	20230810	2005	0.00	20230816	0.00	N	454750	100	7 억		1709	N	N	0	N	00	N
97	20230816	091202	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2005	0	3	0.00	45969525	22906	3.36	2005	2010	2005	2605	1405	2005	2006.88	0.02	0	0	2025	2015	2010	2000	1995	2012	1997	7	600	100	1400	5	1	7202000	144	0.00	0.00	12	0.32	0.00	0.00	3320	20230810	-39.61	2005	20230816	0.00	3320	-39.61	20230810	2005	0.00	20230816	3320	-39.61	20230810	2005	0.00	20230816	0.00	N	454750	100	7 억		1709	N	N	0	N	00	N
98	20230814	161151	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2005	-15	5	-0.74	1368109670	681035	26.34	2020	2020	2005	2625	1415	2020	2008.77	0.02	0	-1304	2050	2035	2020	2005	1990	2027	1997	7	605	100	1410	5	1	7202000	144	0.00	0.00	12	9.46	0.00	0.00	3320	20230810	-39.61	2005	20230814	0.00	3320	-39.61	20230810	2005	0.00	20230814	3320	-39.61	20230810	2005	0.00	20230814	0.00	N	454750	100	7 억		1171	N	N	0	N	00	N
99	20230814	151149	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2010	-10	5	-0.50	1343961475	668994	25.88	2020	2020	2005	2625	1415	2020	2008.82	0.02	0	-1304	2050	2035	2020	2005	1990	2027	1997	7	605	100	1410	5	1	7202000	145	0.00	0.00	12	9.29	0.00	0.00	3320	20230810	-39.46	2005	20230814	0.25	3320	-39.46	20230810	2005	0.25	20230814	3320	-39.46	20230810	2005	0.25	20230814	0.00	N	454750	100	7 억		1171	N	N	0	N	00	N
100	20230814	141152	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2010	-10	5	-0.50	1293725625	643979	24.91	2020	2020	2005	2625	1415	2020	2008.84	0.02	0	-1304	2050	2035	2020	2005	1990	2027	1997	7	605	100	1410	5	1	7202000	145	0.00	0.00	12	8.94	0.00	0.00	3320	20230810	-39.46	2005	20230814	0.25	3320	-39.46	20230810	2005	0.25	20230814	3320	-39.46	20230810	2005	0.25	20230814	0.00	N	454750	100	7 억		1171	N	N	0	N	00	N
101	20230814	131138	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2010	-10	5	-0.50	1160252580	577569	22.34	2020	2020	2005	2625	1415	2020	2008.73	0.02	0	-1304	2050	2035	2020	2005	1990	2027	1997	7	605	100	1410	5	1	7202000	145	0.00	0.00	12	8.02	0.00	0.00	3320	20230810	-39.46	2005	20230814	0.25	3320	-39.46	20230810	2005	0.25	20230814	3320	-39.46	20230810	2005	0.25	20230814	0.00	N	454750	100	7 억		1171	N	N	0	N	00	N
102	20230814	121148	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2010	-10	5	-0.50	1039628835	517458	20.01	2020	2020	2005	2625	1415	2020	2008.97	0.02	0	-1304	2050	2035	2020	2005	1990	2027	1997	7	605	100	1410	5	1	7202000	145	0.00	0.00	12	7.18	0.00	0.00	3320	20230810	-39.46	2005	20230814	0.25	3320	-39.46	20230810	2005	0.25	20230814	3320	-39.46	20230810	2005	0.25	20230814	0.00	N	454750	100	7 억		1171	N	N	0	N	00	N
103	20230814	111139	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2010	-10	5	-0.50	930706575	463196	17.92	2020	2020	2005	2625	1415	2020	2009.16	0.02	0	-1304	2050	2035	2020	2005	1990	2027	1997	7	605	100	1410	5	1	7202000	145	0.00	0.00	12	6.43	0.00	0.00	3320	20230810	-39.46	2005	20230814	0.25	3320	-39.46	20230810	2005	0.25	20230814	3320	-39.46	20230810	2005	0.25	20230814	0.00	N	454750	100	7 억		1171	N	N	0	N	00	N
104	20230814	101145	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2010	-10	5	-0.50	760581235	378499	14.64	2020	2020	2005	2625	1415	2020	2009.28	0.02	0	-1304	2050	2035	2020	2005	1990	2027	1997	7	605	100	1410	5	1	7202000	145	0.00	0.00	12	5.26	0.00	0.00	3320	20230810	-39.46	2005	20230814	0.25	3320	-39.46	20230810	2005	0.25	20230814	3320	-39.46	20230810	2005	0.25	20230814	0.00	N	454750	100	7 억		1171	N	N	0	N	00	N
105	20230814	091139	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2010	-10	5	-0.50	304405385	151250	5.85	2020	2020	2010	2625	1415	2020	2012.27	0.02	0	0	2050	2035	2020	2005	1990	2027	1997	7	605	100	1410	5	1	7202000	145	0.00	0.00	12	2.10	0.00	0.00	3320	20230810	-39.46	2005	20230811	0.25	3320	-39.46	20230810	2005	0.25	20230811	3320	-39.46	20230810	2005	0.25	20230811	0.00	N	454750	100	7 억		1171	N	N	0	N	00	N