KissMeData/458320/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	161316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	122247470	60771	102.29	2005	2015	2005	2605	1405	2005	2011.60	0.29	0	14762	2018	2011	2008	2001	1998	2010	2000	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	1.10	0.00	0.00	4475	20230810	-54.97	1998	20230817	0.85	4475	-54.97	20230810	1998	0.85	20230817	4475	-54.97	20230810	1998	0.85	20230817	0.00	N	458320	100	5 억		15991	N	N	0	N	00	N
3	20230831	151642	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	121020385	60162	101.27	2005	2015	2005	2605	1405	2005	2011.58	0.29	0	14762	2018	2011	2008	2001	1998	2010	2000	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	1.09	0.00	0.00	4475	20230810	-54.97	1998	20230817	0.85	4475	-54.97	20230810	1998	0.85	20230817	4475	-54.97	20230810	1998	0.85	20230817	0.00	N	458320	100	5 억		15991	N	N	0	N	00	N
4	20230831	141813	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	104388050	51888	87.34	2005	2015	2005	2605	1405	2005	2011.80	0.29	0	14762	2018	2011	2008	2001	1998	2010	2000	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.94	0.00	0.00	4475	20230810	-54.97	1998	20230817	0.85	4475	-54.97	20230810	1998	0.85	20230817	4475	-54.97	20230810	1998	0.85	20230817	0.00	N	458320	100	5 억		15991	N	N	0	N	00	N
5	20230831	131734	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	98701645	49063	82.59	2005	2015	2005	2605	1405	2005	2011.73	0.29	0	14762	2018	2011	2008	2001	1998	2010	2000	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.89	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		15991	N	N	0	N	00	N
6	20230831	121835	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	83178700	41348	69.60	2005	2015	2005	2605	1405	2005	2011.67	0.29	0	14762	2018	2011	2008	2001	1998	2010	2000	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.75	0.00	0.00	4475	20230810	-54.97	1998	20230817	0.85	4475	-54.97	20230810	1998	0.85	20230817	4475	-54.97	20230810	1998	0.85	20230817	0.00	N	458320	100	5 억		15991	N	N	0	N	00	N
7	20230831	112317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	80419220	39978	67.29	2005	2015	2005	2605	1405	2005	2011.59	0.29	0	14762	2018	2011	2008	2001	1998	2010	2000	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.73	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		15991	N	N	0	N	00	N
8	20230831	101925	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	69894255	34743	58.48	2005	2015	2005	2605	1405	2005	2011.75	0.29	0	14762	2018	2011	2008	2001	1998	2010	2000	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.63	0.00	0.00	4475	20230810	-54.97	1998	20230817	0.85	4475	-54.97	20230810	1998	0.85	20230817	4475	-54.97	20230810	1998	0.85	20230817	0.00	N	458320	100	5 억		15991	N	N	0	N	00	N
9	20230831	091800	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	54452140	27062	45.55	2005	2015	2005	2605	1405	2005	2012.13	0.29	0	14762	2018	2011	2008	2001	1998	2010	2000	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.49	0.00	0.00	4475	20230810	-54.97	1998	20230817	0.85	4475	-54.97	20230810	1998	0.85	20230817	4475	-54.97	20230810	1998	0.85	20230817	0.00	N	458320	100	5 억		15991	N	N	0	N	00	N
10	20230830	161321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	119251870	59379	98.09	2010	2015	2005	2610	1410	2010	2008.33	0.29	0	-1560	2020	2015	2010	2005	2000	2017	2007	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	1.08	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		15940	N	N	0	N	00	N
11	20230830	151613	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	110816835	55172	91.14	2010	2015	2005	2610	1410	2010	2008.57	0.29	0	-1560	2020	2015	2010	2005	2000	2017	2007	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	1.00	0.00	0.00	4475	20230810	-54.97	1998	20230817	0.85	4475	-54.97	20230810	1998	0.85	20230817	4475	-54.97	20230810	1998	0.85	20230817	0.00	N	458320	100	5 억		15940	N	N	0	N	00	N
12	20230830	141716	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	107805840	53674	88.67	2010	2015	2005	2610	1410	2010	2008.53	0.29	0	-1560	2020	2015	2010	2005	2000	2017	2007	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.98	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		15940	N	N	0	N	00	N
13	20230830	131716	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	89194155	44412	73.37	2010	2015	2005	2610	1410	2010	2008.33	0.29	0	-1560	2020	2015	2010	2005	2000	2017	2007	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.81	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		15940	N	N	0	N	00	N
14	20230830	121728	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	74659925	37181	61.42	2010	2015	2005	2610	1410	2010	2008.01	0.29	0	-1560	2020	2015	2010	2005	2000	2017	2007	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.68	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		15940	N	N	0	N	00	N
15	20230830	112300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	70386735	35055	57.91	2010	2015	2005	2610	1410	2010	2007.89	0.29	0	-1560	2020	2015	2010	2005	2000	2017	2007	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.64	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		15940	N	N	0	N	00	N
16	20230830	101820	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	42607860	21203	35.03	2010	2015	2005	2610	1410	2010	2009.52	0.29	0	51	2020	2015	2010	2005	2000	2017	2007	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.39	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		15940	N	N	0	N	00	N
17	20230830	091723	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	10205055	5082	8.40	2010	2010	2005	2610	1410	2010	2008.08	0.29	0	6	2020	2015	2010	2005	2000	2017	2007	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.09	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		15940	N	N	0	N	00	N
18	20230829	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	118978755	59217	103.66	2005	2015	2005	2605	1405	2005	2009.20	0.13	0	8664	2011	2007	2006	2002	2001	2007	2002	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	1.08	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		7276	N	N	0	N	00	N
19	20230829	151627	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	116458210	57963	101.47	2005	2015	2005	2605	1405	2005	2009.18	0.13	0	8664	2011	2007	2006	2002	2001	2007	2002	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	1.05	0.00	0.00	4475	20230810	-54.97	1998	20230817	0.85	4475	-54.97	20230810	1998	0.85	20230817	4475	-54.97	20230810	1998	0.85	20230817	0.00	N	458320	100	5 억		7276	N	N	0	N	00	N
20	20230829	141821	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	107994815	53756	94.10	2005	2015	2005	2605	1405	2005	2008.98	0.13	0	8664	2011	2007	2006	2002	2001	2007	2002	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.98	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		7276	N	N	0	N	00	N
21	20230829	131703	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	102543360	51044	89.36	2005	2015	2005	2605	1405	2005	2008.92	0.13	0	8664	2011	2007	2006	2002	2001	2007	2002	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.93	0.00	0.00	4475	20230810	-54.97	1998	20230817	0.85	4475	-54.97	20230810	1998	0.85	20230817	4475	-54.97	20230810	1998	0.85	20230817	0.00	N	458320	100	5 억		7276	N	N	0	N	00	N
22	20230829	121827	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	95107900	47341	82.87	2005	2015	2005	2605	1405	2005	2009.00	0.13	0	8664	2011	2007	2006	2002	2001	2007	2002	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.86	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		7276	N	N	0	N	00	N
23	20230829	112534	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	88911070	44258	77.48	2005	2015	2005	2605	1405	2005	2008.93	0.13	0	8612	2011	2007	2006	2002	2001	2007	2002	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.80	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		7276	N	N	0	N	00	N
24	20230829	101925	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	78345540	39001	68.27	2005	2015	2005	2605	1405	2005	2008.81	0.13	0	8607	2011	2007	2006	2002	2001	2007	2002	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.71	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		7276	N	N	0	N	00	N
25	20230829	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	14703080	7320	12.81	2005	2010	2005	2605	1405	2005	2008.62	0.13	0	1537	2011	2007	2006	2002	2001	2007	2002	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.13	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		7276	N	N	0	N	00	N
26	20230828	161236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	114406820	57017	132.50	2010	2010	2005	2610	1410	2010	2006.54	0.13	0	1	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	1.04	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		7275	N	N	0	N	00	N
27	20230828	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	107094585	53370	124.02	2010	2010	2005	2610	1410	2010	2006.64	0.13	0	1	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.97	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		7275	N	N	0	N	00	N
28	20230828	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	93739560	46722	108.57	2010	2010	2005	2610	1410	2010	2006.33	0.13	0	1	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.85	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		7275	N	N	0	N	00	N
29	20230828	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	91547130	45629	106.03	2010	2010	2005	2610	1410	2010	2006.34	0.13	0	1	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.83	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		7275	N	N	0	N	00	N
30	20230828	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	88717310	44219	102.76	2010	2010	2005	2610	1410	2010	2006.32	0.13	0	1	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.80	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		7275	N	N	0	N	00	N
31	20230828	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	80007535	39875	92.66	2010	2010	2005	2610	1410	2010	2006.46	0.13	0	0	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.72	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		7275	N	N	0	N	00	N
32	20230828	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	78478270	39113	90.89	2010	2010	2005	2610	1410	2010	2006.45	0.13	0	0	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.71	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		7275	N	N	0	N	00	N
33	20230828	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	62191040	30990	72.01	2010	2010	2005	2610	1410	2010	2006.81	0.13	0	0	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.56	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		7275	N	N	0	N	00	N
34	20230825	161238	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2010	0	3	0.00	86156620	42928	48.66	2005	2010	2000	2610	1410	2010	2007.00	0.13	0	0	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.78	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		7275	N	N	0	N	00	N
35	20230825	151248	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2010	0	3	0.00	84627060	42166	47.79	2005	2010	2000	2610	1410	2010	2007.00	0.13	0	0	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.77	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		7275	N	N	0	N	00	N
36	20230825	141246	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	-5	5	-0.25	73633065	36687	41.58	2005	2010	2000	2610	1410	2010	2007.06	0.13	0	0	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.67	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		7275	N	N	0	N	00	N
37	20230825	131241	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	-5	5	-0.25	65636010	32699	37.06	2005	2010	2000	2610	1410	2010	2007.28	0.13	0	0	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.59	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		7275	N	N	0	N	00	N
38	20230825	121243	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	-5	5	-0.25	64150015	31958	36.22	2005	2010	2000	2610	1410	2010	2007.32	0.13	0	0	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.58	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		7275	N	N	0	N	00	N
39	20230825	111242	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	-5	5	-0.25	58440855	29111	33.00	2005	2010	2000	2610	1410	2010	2007.52	0.13	0	0	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.53	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		7275	N	N	0	N	00	N
40	20230825	101247	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	-5	5	-0.25	56153285	27971	31.70	2005	2010	2000	2610	1410	2010	2007.55	0.13	0	0	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.51	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		7275	N	N	0	N	00	N
41	20230825	091239	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	-5	5	-0.25	8953445	4466	5.06	2005	2010	2000	2610	1410	2010	2004.80	0.13	0	0	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.08	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		7275	N	N	0	N	00	N
42	20230824	161233	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2010	5	2	0.25	176657165	88221	168.49	2000	2010	2000	2605	1405	2005	2002.43	0.13	0	250	2015	2010	2005	2000	1995	2010	2000	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	1.60	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		7275	N	N	0	N	00	N
43	20230824	151231	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	0	3	0.00	176404275	88095	168.25	2000	2010	2000	2605	1405	2005	2002.43	0.13	0	250	2015	2010	2005	2000	1995	2010	2000	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	1.60	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		7275	N	N	0	N	00	N
44	20230824	141233	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2010	5	2	0.25	146740305	73307	140.01	2000	2010	2000	2605	1405	2005	2001.72	0.13	0	250	2015	2010	2005	2000	1995	2010	2000	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	1.33	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		7275	N	N	0	N	00	N
45	20230824	131234	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	0	3	0.00	116294890	58123	111.01	2000	2005	2000	2605	1405	2005	2000.84	0.13	0	250	2015	2010	2005	2000	1995	2010	2000	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	1.06	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		7275	N	N	0	N	00	N
46	20230824	121240	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2000	-5	5	-0.25	99681765	49826	95.16	2000	2005	2000	2605	1405	2005	2000.60	0.13	0	250	2015	2010	2005	2000	1995	2010	2000	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.91	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		7275	N	N	0	N	00	N
47	20230824	111230	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2000	-5	5	-0.25	91850735	45914	87.69	2000	2005	2000	2605	1405	2005	2000.50	0.13	0	250	2015	2010	2005	2000	1995	2010	2000	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.83	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		7275	N	N	0	N	00	N
48	20230824	101230	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	0	3	0.00	78871175	39431	75.31	2000	2005	2000	2605	1405	2005	2000.23	0.13	0	250	2015	2010	2005	2000	1995	2010	2000	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.72	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		7275	N	N	0	N	00	N
49	20230824	091235	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	0	3	0.00	65370625	32685	62.42	2000	2005	2000	2605	1405	2005	2000.02	0.13	0	250	2015	2010	2005	2000	1995	2010	2000	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.59	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		7275	N	N	0	N	00	N
50	20230823	161226	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	0	3	0.00	103373070	51605	39.96	2005	2010	2000	2605	1405	2005	2003.16	0.13	0	-83	2015	2010	2005	2000	1995	2007	1997	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.94	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		7358	N	N	0	N	00	N
51	20230823	151227	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	0	3	0.00	103168560	51503	39.88	2005	2010	2000	2605	1405	2005	2003.16	0.13	0	-83	2015	2010	2005	2000	1995	2007	1997	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.94	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		7358	N	N	0	N	00	N
52	20230823	141232	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	0	3	0.00	92662225	46253	35.82	2005	2010	2000	2605	1405	2005	2003.38	0.13	0	-83	2015	2010	2005	2000	1995	2007	1997	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.84	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		7358	N	N	0	N	00	N
53	20230823	131224	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2000	-5	5	-0.25	82373340	41115	31.84	2005	2010	2000	2605	1405	2005	2003.49	0.13	0	-83	2015	2010	2005	2000	1995	2007	1997	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.75	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		7358	N	N	0	N	00	N
54	20230823	121234	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2000	-5	5	-0.25	76047215	37957	29.39	2005	2010	2000	2605	1405	2005	2003.51	0.13	0	-101	2015	2010	2005	2000	1995	2007	1997	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.69	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		7358	N	N	0	N	00	N
55	20230823	111229	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	0	3	0.00	66743645	33309	25.79	2005	2010	2000	2605	1405	2005	2003.77	0.13	0	-101	2015	2010	2005	2000	1995	2007	1997	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.61	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		7358	N	N	0	N	00	N
56	20230823	101229	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2010	5	2	0.25	53181995	26546	20.56	2005	2010	2000	2605	1405	2005	2003.39	0.13	0	-101	2015	2010	2005	2000	1995	2007	1997	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.48	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		7358	N	N	0	N	00	N
57	20230823	091238	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2010	5	2	0.25	27262040	13619	10.55	2005	2010	2000	2605	1405	2005	2001.77	0.13	0	8	2015	2010	2005	2000	1995	2007	1997	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.25	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		7358	N	N	0	N	00	N
58	20230822	161220	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	-5	5	-0.25	257411205	128489	110.33	2010	2010	2000	2610	1410	2010	2003.37	0.29	0	-8598	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	2.33	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		16206	N	N	0	N	00	N
59	20230822	151220	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	-5	5	-0.25	251793185	125687	107.92	2010	2010	2000	2610	1410	2010	2003.34	0.29	0	-8598	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	2.28	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		16206	N	N	0	N	00	N
60	20230822	141221	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2010	0	3	0.00	225332840	112490	96.59	2010	2010	2000	2610	1410	2010	2003.14	0.29	0	-8598	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	2.04	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		16206	N	N	0	N	00	N
61	20230822	131219	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2010	0	3	0.00	206130710	102923	88.37	2010	2010	2000	2610	1410	2010	2002.77	0.29	0	-8598	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	1.87	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		16206	N	N	0	N	00	N
62	20230822	121203	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	-5	5	-0.25	172247840	86025	73.86	2010	2010	2000	2610	1410	2010	2002.30	0.29	0	-8598	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	1.56	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		16206	N	N	0	N	00	N
63	20230822	111217	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	-5	5	-0.25	134235780	67066	57.59	2010	2010	2000	2610	1410	2010	2001.55	0.29	0	-8758	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	1.22	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		16206	N	N	0	N	00	N
64	20230822	101217	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	-5	5	-0.25	109784820	54858	47.10	2010	2010	2000	2610	1410	2010	2001.25	0.29	0	-8758	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	1.00	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		16206	N	N	0	N	00	N
65	20230822	091214	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	-5	5	-0.25	33846240	16919	14.53	2010	2010	2000	2610	1410	2010	2000.49	0.29	0	-8758	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.31	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		16206	N	N	0	N	00	N
66	20230821	161212	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2010	5	2	0.25	233573170	116448	100.32	2000	2010	2000	2605	1405	2005	2005.82	0.13	0	19008	2021	2012	2006	1997	1991	2012	1997	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	2.12	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		7198	N	N	0	N	00	N
67	20230821	151220	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2010	5	2	0.25	233050570	116188	100.10	2000	2010	2000	2605	1405	2005	2005.81	0.13	0	18808	2021	2012	2006	1997	1991	2012	1997	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	2.11	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		7198	N	N	0	N	00	N
68	20230821	141213	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	0	3	0.00	204529545	101980	87.86	2000	2010	2000	2605	1405	2005	2005.58	0.13	0	17108	2021	2012	2006	1997	1991	2012	1997	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	1.85	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		7198	N	N	0	N	00	N
69	20230821	131229	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2010	5	2	0.25	171656845	85593	73.74	2000	2010	2000	2605	1405	2005	2005.50	0.13	0	15308	2021	2012	2006	1997	1991	2012	1997	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	1.55	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		7198	N	N	0	N	00	N
70	20230821	121224	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2010	5	2	0.25	156288240	77928	67.14	2000	2010	2000	2605	1405	2005	2005.55	0.13	0	13608	2021	2012	2006	1997	1991	2012	1997	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	1.42	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		7198	N	N	0	N	00	N
71	20230821	111213	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2010	5	2	0.25	139684390	69654	60.01	2000	2010	2000	2605	1405	2005	2005.40	0.13	0	11908	2021	2012	2006	1997	1991	2012	1997	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	1.27	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		7198	N	N	0	N	00	N
72	20230821	101212	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2010	5	2	0.25	117368015	58537	50.43	2000	2010	2000	2605	1405	2005	2005.02	0.13	0	10208	2021	2012	2006	1997	1991	2012	1997	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	1.06	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		7198	N	N	0	N	00	N
73	20230821	091223	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2000	-5	5	-0.25	15590025	7793	6.71	2000	2005	2000	2605	1405	2005	2000.52	0.13	0	0	2021	2012	2006	1997	1991	2012	1997	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.14	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		7198	N	N	0	N	00	N
74	20230818	161213	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	-10	5	-0.50	231562695	115501	26.08	2005	2015	2000	2615	1415	2015	2004.85	0.33	0	94	2033	2024	2011	2002	1989	2028	2006	6	600	100	1410	5	1	5505000	110	0.00	0.00	12	2.10	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		18355	N	N	0	N	00	N
75	20230818	151202	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	-10	5	-0.50	203061545	101286	22.87	2005	2015	2000	2615	1415	2015	2004.83	0.33	0	94	2033	2024	2011	2002	1989	2028	2006	6	600	100	1410	5	1	5505000	110	0.00	0.00	12	1.84	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		18355	N	N	0	N	00	N
76	20230818	141214	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2010	-5	5	-0.25	181554785	90570	20.45	2005	2015	2000	2615	1415	2015	2004.58	0.33	0	94	2033	2024	2011	2002	1989	2028	2006	6	600	100	1410	5	1	5505000	111	0.00	0.00	12	1.65	0.00	0.00	4475	20230810	-55.08	1998	20230817	0.60	4475	-55.08	20230810	1998	0.60	20230817	4475	-55.08	20230810	1998	0.60	20230817	0.00	N	458320	100	5 억		18355	N	N	0	N	00	N
77	20230818	131205	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	-10	5	-0.50	156713010	78186	17.65	2005	2015	2000	2615	1415	2015	2004.36	0.33	0	94	2033	2024	2011	2002	1989	2028	2006	6	600	100	1410	5	1	5505000	110	0.00	0.00	12	1.42	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		18355	N	N	0	N	00	N
78	20230818	121217	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	-10	5	-0.50	130342100	65035	14.69	2005	2015	2000	2615	1415	2015	2004.18	0.33	0	94	2033	2024	2011	2002	1989	2028	2006	6	600	100	1410	5	1	5505000	110	0.00	0.00	12	1.18	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		18355	N	N	0	N	00	N
79	20230818	111208	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	-10	5	-0.50	109952175	54869	12.39	2005	2015	2000	2615	1415	2015	2003.90	0.33	0	94	2033	2024	2011	2002	1989	2028	2006	6	600	100	1410	5	1	5505000	110	0.00	0.00	12	1.00	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		18355	N	N	0	N	00	N
80	20230818	101215	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	-10	5	-0.50	88916920	44384	10.02	2005	2015	2000	2615	1415	2015	2003.36	0.33	0	94	2033	2024	2011	2002	1989	2028	2006	6	600	100	1410	5	1	5505000	110	0.00	0.00	12	0.81	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		18355	N	N	0	N	00	N
81	20230818	091219	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2005	-10	5	-0.50	46099230	23034	5.20	2005	2010	2000	2615	1415	2015	2001.36	0.33	0	0	2033	2024	2011	2002	1989	2028	2006	6	600	100	1410	5	1	5505000	110	0.00	0.00	12	0.42	0.00	0.00	4475	20230810	-55.20	1998	20230817	0.35	4475	-55.20	20230810	1998	0.35	20230817	4475	-55.20	20230810	1998	0.35	20230817	0.00	N	458320	100	5 억		18355	N	N	0	N	00	N
82	20230817	161215	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2015	10	2	0.50	885107722	441540	118.32	2005	2020	1998	2605	1405	2005	2004.59	0.33	0	-6	2018	2011	2008	2001	1998	2010	2000	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	8.02	0.00	0.00	4475	20230810	-54.97	1998	20230817	0.85	4475	-54.97	20230810	1998	0.85	20230817	4475	-54.97	20230810	1998	0.85	20230817	0.00	N	458320	100	5 억		18361	N	N	0	N	00	N
83	20230817	151221	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2020	15	2	0.75	877062707	437549	117.25	2005	2020	1998	2605	1405	2005	2004.49	0.33	0	-6	2018	2011	2008	2001	1998	2010	2000	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	7.95	0.00	0.00	4475	20230810	-54.86	1998	20230817	1.10	4475	-54.86	20230810	1998	1.10	20230817	4475	-54.86	20230810	1998	1.10	20230817	0.00	N	458320	100	5 억		18361	N	N	0	N	00	N
84	20230817	141215	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2020	15	2	0.75	835355977	416835	111.70	2005	2020	1998	2605	1405	2005	2004.04	0.33	0	-6	2018	2011	2008	2001	1998	2010	2000	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	7.57	0.00	0.00	4475	20230810	-54.86	1998	20230817	1.10	4475	-54.86	20230810	1998	1.10	20230817	4475	-54.86	20230810	1998	1.10	20230817	0.00	N	458320	100	5 억		18361	N	N	0	N	00	N
85	20230817	131207	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2000	-5	5	-0.25	622984722	311270	83.41	2005	2010	1998	2605	1405	2005	2001.43	0.33	0	-118	2018	2011	2008	2001	1998	2010	2000	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	5.65	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		18361	N	N	0	N	00	N
86	20230817	121210	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2000	-5	5	-0.25	561259672	280418	75.14	2005	2010	1998	2605	1405	2005	2001.51	0.33	0	-118	2018	2011	2008	2001	1998	2010	2000	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	5.09	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		18361	N	N	0	N	00	N
87	20230817	111211	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2000	-5	5	-0.25	532436847	266021	71.29	2005	2010	1998	2605	1405	2005	2001.48	0.33	0	-118	2018	2011	2008	2001	1998	2010	2000	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	4.83	0.00	0.00	4475	20230810	-55.31	1998	20230817	0.10	4475	-55.31	20230810	1998	0.10	20230817	4475	-55.31	20230810	1998	0.10	20230817	0.00	N	458320	100	5 억		18361	N	N	0	N	00	N
88	20230817	101205	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2000	-5	5	-0.25	205157825	102384	27.44	2005	2010	2000	2605	1405	2005	2003.81	0.33	0	0	2018	2011	2008	2001	1998	2010	2000	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	1.86	0.00	0.00	4475	20230810	-55.31	2000	20230817	0.00	4475	-55.31	20230810	2000	0.00	20230817	4475	-55.31	20230810	2000	0.00	20230817	0.00	N	458320	100	5 억		18361	N	N	0	N	00	N
89	20230817	091204	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2005	0	3	0.00	69310585	34568	9.26	2005	2010	2005	2605	1405	2005	2005.05	0.33	0	0	2018	2011	2008	2001	1998	2010	2000	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.63	0.00	0.00	4475	20230810	-55.20	2005	20230817	0.00	4475	-55.20	20230810	2005	0.00	20230817	4475	-55.20	20230810	2005	0.00	20230817	0.00	N	458320	100	5 억		18361	N	N	0	N	00	N
90	20230816	161211	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2005	-10	5	-0.50	748240705	372822	51.97	2010	2015	2005	2615	1415	2015	2006.97	0.33	0	0	2041	2027	2016	2002	1991	2022	1997	6	600	100	1410	5	1	5505000	110	0.00	0.00	12	6.77	0.00	0.00	4475	20230810	-55.20	2005	20230816	0.00	4475	-55.20	20230810	2005	0.00	20230816	4475	-55.20	20230810	2005	0.00	20230816	0.00	N	458320	100	5 억		18361	N	N	0	N	00	N
91	20230816	151212	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2010	-5	5	-0.25	710455155	353977	49.35	2010	2015	2005	2615	1415	2015	2007.07	0.33	0	0	2041	2027	2016	2002	1991	2022	1997	6	600	100	1410	5	1	5505000	111	0.00	0.00	12	6.43	0.00	0.00	4475	20230810	-55.08	2005	20230816	0.25	4475	-55.08	20230810	2005	0.25	20230816	4475	-55.08	20230810	2005	0.25	20230816	0.00	N	458320	100	5 억		18361	N	N	0	N	00	N
92	20230816	141209	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2010	-5	5	-0.25	674324700	335970	46.84	2010	2015	2005	2615	1415	2015	2007.10	0.33	0	0	2041	2027	2016	2002	1991	2022	1997	6	600	100	1410	5	1	5505000	111	0.00	0.00	12	6.10	0.00	0.00	4475	20230810	-55.08	2005	20230816	0.25	4475	-55.08	20230810	2005	0.25	20230816	4475	-55.08	20230810	2005	0.25	20230816	0.00	N	458320	100	5 억		18361	N	N	0	N	00	N
93	20230816	131207	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2005	-10	5	-0.50	618407960	308089	42.95	2010	2015	2005	2615	1415	2015	2007.24	0.33	0	0	2041	2027	2016	2002	1991	2022	1997	6	600	100	1410	5	1	5505000	110	0.00	0.00	12	5.60	0.00	0.00	4475	20230810	-55.20	2005	20230816	0.00	4475	-55.20	20230810	2005	0.00	20230816	4475	-55.20	20230810	2005	0.00	20230816	0.00	N	458320	100	5 억		18361	N	N	0	N	00	N
94	20230816	121226	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2005	-10	5	-0.50	580026770	288948	40.28	2010	2015	2005	2615	1415	2015	2007.37	0.33	0	0	2041	2027	2016	2002	1991	2022	1997	6	600	100	1410	5	1	5505000	110	0.00	0.00	12	5.25	0.00	0.00	4475	20230810	-55.20	2005	20230816	0.00	4475	-55.20	20230810	2005	0.00	20230816	4475	-55.20	20230810	2005	0.00	20230816	0.00	N	458320	100	5 억		18361	N	N	0	N	00	N
95	20230816	111222	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2005	-10	5	-0.50	464366900	231275	32.24	2010	2015	2005	2615	1415	2015	2007.86	0.33	0	0	2041	2027	2016	2002	1991	2022	1997	6	600	100	1410	5	1	5505000	110	0.00	0.00	12	4.20	0.00	0.00	4475	20230810	-55.20	2005	20230816	0.00	4475	-55.20	20230810	2005	0.00	20230816	4475	-55.20	20230810	2005	0.00	20230816	0.00	N	458320	100	5 억		18361	N	N	0	N	00	N
96	20230816	101212	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2005	-10	5	-0.50	375718260	187077	26.08	2010	2015	2005	2615	1415	2015	2008.36	0.33	0	0	2041	2027	2016	2002	1991	2022	1997	6	600	100	1410	5	1	5505000	110	0.00	0.00	12	3.40	0.00	0.00	4475	20230810	-55.20	2005	20230816	0.00	4475	-55.20	20230810	2005	0.00	20230816	4475	-55.20	20230810	2005	0.00	20230816	0.00	N	458320	100	5 억		18361	N	N	0	N	00	N
97	20230816	091205	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2005	-10	5	-0.50	129549210	64438	8.98	2010	2015	2005	2615	1415	2015	2010.45	0.33	0	0	2041	2027	2016	2002	1991	2022	1997	6	600	100	1410	5	1	5505000	110	0.00	0.00	12	1.17	0.00	0.00	4475	20230810	-55.20	2005	20230816	0.00	4475	-55.20	20230810	2005	0.00	20230816	4475	-55.20	20230810	2005	0.00	20230816	0.00	N	458320	100	5 억		18361	N	N	0	N	00	N
98	20230814	161154	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2015	-5	5	-0.25	1430124545	710019	27.98	2030	2030	2005	2625	1415	2020	2014.20	0.33	0	346	2063	2041	2028	2006	1993	2035	2000	6	605	100	1410	5	1	5505000	111	0.00	0.00	12	12.90	0.00	0.00	4475	20230810	-54.97	2005	20230814	0.50	4475	-54.97	20230810	2005	0.50	20230814	4475	-54.97	20230810	2005	0.50	20230814	0.00	N	458320	100	5 억		18015	N	N	0	N	00	N
99	20230814	151152	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2015	-5	5	-0.25	1412144700	701096	27.63	2030	2030	2005	2625	1415	2020	2014.19	0.33	0	346	2063	2041	2028	2006	1993	2035	2000	6	605	100	1410	5	1	5505000	111	0.00	0.00	12	12.74	0.00	0.00	4475	20230810	-54.97	2005	20230814	0.50	4475	-54.97	20230810	2005	0.50	20230814	4475	-54.97	20230810	2005	0.50	20230814	0.00	N	458320	100	5 억		18015	N	N	0	N	00	N
100	20230814	141155	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2020	0	3	0.00	1297849995	644418	25.40	2030	2030	2005	2625	1415	2020	2013.99	0.33	0	346	2063	2041	2028	2006	1993	2035	2000	6	605	100	1410	5	1	5505000	111	0.00	0.00	12	11.71	0.00	0.00	4475	20230810	-54.86	2005	20230814	0.75	4475	-54.86	20230810	2005	0.75	20230814	4475	-54.86	20230810	2005	0.75	20230814	0.00	N	458320	100	5 억		18015	N	N	0	N	00	N
101	20230814	131140	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2020	0	3	0.00	1162692500	577439	22.76	2030	2030	2005	2625	1415	2020	2013.53	0.33	0	288	2063	2041	2028	2006	1993	2035	2000	6	605	100	1410	5	1	5505000	111	0.00	0.00	12	10.49	0.00	0.00	4475	20230810	-54.86	2005	20230814	0.75	4475	-54.86	20230810	2005	0.75	20230814	4475	-54.86	20230810	2005	0.75	20230814	0.00	N	458320	100	5 억		18015	N	N	0	N	00	N
102	20230814	121150	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2020	0	3	0.00	1078353945	535581	21.11	2030	2030	2005	2625	1415	2020	2013.43	0.33	0	1064	2063	2041	2028	2006	1993	2035	2000	6	605	100	1410	5	1	5505000	111	0.00	0.00	12	9.73	0.00	0.00	4475	20230810	-54.86	2005	20230814	0.75	4475	-54.86	20230810	2005	0.75	20230814	4475	-54.86	20230810	2005	0.75	20230814	0.00	N	458320	100	5 억		18015	N	N	0	N	00	N
103	20230814	111142	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2020	0	3	0.00	965837525	479729	18.91	2030	2030	2005	2625	1415	2020	2013.29	0.33	0	836	2063	2041	2028	2006	1993	2035	2000	6	605	100	1410	5	1	5505000	111	0.00	0.00	12	8.71	0.00	0.00	4475	20230810	-54.86	2005	20230814	0.75	4475	-54.86	20230810	2005	0.75	20230814	4475	-54.86	20230810	2005	0.75	20230814	0.00	N	458320	100	5 억		18015	N	N	0	N	00	N
104	20230814	101147	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2015	-5	5	-0.25	802090835	398372	15.70	2030	2030	2005	2625	1415	2020	2013.42	0.33	0	0	2063	2041	2028	2006	1993	2035	2000	6	605	100	1410	5	1	5505000	111	0.00	0.00	12	7.24	0.00	0.00	4475	20230810	-54.97	2005	20230814	0.50	4475	-54.97	20230810	2005	0.50	20230814	4475	-54.97	20230810	2005	0.50	20230814	0.00	N	458320	100	5 억		18015	N	N	0	N	00	N
105	20230814	091142	00	50.00	KOSDAQ	신저가	금융	N	N	N	N	50	N	2010	-10	5	-0.50	236631790	117275	4.62	2030	2030	2010	2625	1415	2020	2017.75	0.33	0	0	2063	2041	2028	2006	1993	2035	2000	6	605	100	1410	5	1	5505000	111	0.00	0.00	12	2.13	0.00	0.00	4475	20230810	-55.08	2010	20230814	0.00	4475	-55.08	20230810	2010	0.00	20230814	4475	-55.08	20230810	2010	0.00	20230814	0.00	N	458320	100	5 억		18015	N	N	0	N	00	N