KissMeData/451700/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	12474595	6230	19.47	2005	2010	2000	2610	1410	2010	2002.34	0.78	0	-471	2017	2013	2006	2002	1995	2015	2004	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.04	0.00	0.00	2075	20230712	-3.13	1996	20230817	0.70	2075	-3.13	20230712	1996	0.70	20230817	2075	-3.13	20230712	1996	0.70	20230817	0.00	N	451700	100	14 억		111666	N	N	0	N	00	N
3	20230927	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	12454495	6220	19.44	2005	2005	2000	2610	1410	2010	2002.33	0.78	0	-471	2017	2013	2006	2002	1995	2015	2004	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.04	0.00	0.00	2075	20230712	-3.37	1996	20230817	0.45	2075	-3.37	20230712	1996	0.45	20230817	2075	-3.37	20230712	1996	0.45	20230817	0.00	N	451700	100	14 억		111666	N	N	0	N	00	N
4	20230927	141300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	10327485	5159	16.12	2005	2005	2000	2610	1410	2010	2001.84	0.78	0	-412	2017	2013	2006	2002	1995	2015	2004	14	600	100	1400	5	1	14350000	287	0.00	0.00	12	0.04	0.00	0.00	2075	20230712	-3.61	1996	20230817	0.20	2075	-3.61	20230712	1996	0.20	20230817	2075	-3.61	20230712	1996	0.20	20230817	0.00	N	451700	100	14 억		111666	N	N	0	N	00	N
5	20230927	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	7065735	3532	11.04	2005	2005	2000	2610	1410	2010	2000.49	0.78	0	-337	2017	2013	2006	2002	1995	2015	2004	14	600	100	1400	5	1	14350000	287	0.00	0.00	12	0.02	0.00	0.00	2075	20230712	-3.61	1996	20230817	0.20	2075	-3.61	20230712	1996	0.20	20230817	2075	-3.61	20230712	1996	0.20	20230817	0.00	N	451700	100	14 억		111666	N	N	0	N	00	N
6	20230927	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	6813480	3406	10.64	2005	2005	2000	2610	1410	2010	2000.43	0.78	0	-260	2017	2013	2006	2002	1995	2015	2004	14	600	100	1400	5	1	14350000	287	0.00	0.00	12	0.02	0.00	0.00	2075	20230712	-3.61	1996	20230817	0.20	2075	-3.61	20230712	1996	0.20	20230817	2075	-3.61	20230712	1996	0.20	20230817	0.00	N	451700	100	14 억		111666	N	N	0	N	00	N
7	20230927	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	6659475	3329	10.40	2005	2005	2000	2610	1410	2010	2000.44	0.78	0	-184	2017	2013	2006	2002	1995	2015	2004	14	600	100	1400	5	1	14350000	287	0.00	0.00	12	0.02	0.00	0.00	2075	20230712	-3.61	1996	20230817	0.20	2075	-3.61	20230712	1996	0.20	20230817	2075	-3.61	20230712	1996	0.20	20230817	0.00	N	451700	100	14 억		111666	N	N	0	N	00	N
8	20230927	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	330505	165	0.52	2005	2005	2000	2610	1410	2010	2003.06	0.78	0	-108	2017	2013	2006	2002	1995	2015	2004	14	600	100	1400	5	1	14350000	287	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.61	1996	20230817	0.20	2075	-3.61	20230712	1996	0.20	20230817	2075	-3.61	20230712	1996	0.20	20230817	0.00	N	451700	100	14 억		111666	N	N	0	N	00	N
9	20230927	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	2005	1	0.00	2005	2005	2005	2610	1410	2010	2005.00	0.78	0	0	2017	2013	2006	2002	1995	2015	2004	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.37	1996	20230817	0.45	2075	-3.37	20230712	1996	0.45	20230817	2075	-3.37	20230712	1996	0.45	20230817	0.00	N	451700	100	14 억		111666	N	N	0	N	00	N
10	20230926	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	64045130	32004	130.04	2000	2010	1999	2605	1405	2005	2001.16	0.76	0	1995	2011	2008	2002	1999	1993	2009	2000	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.22	0.00	0.00	2075	20230712	-3.13	1996	20230817	0.70	2075	-3.13	20230712	1996	0.70	20230817	2075	-3.13	20230712	1996	0.70	20230817	0.00	N	451700	100	14 억		109671	N	N	0	N	00	N
11	20230926	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	63934830	31949	129.82	2000	2005	1999	2605	1405	2005	2001.15	0.76	0	1995	2011	2008	2002	1999	1993	2009	2000	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.22	0.00	0.00	2075	20230712	-3.37	1996	20230817	0.45	2075	-3.37	20230712	1996	0.45	20230817	2075	-3.37	20230712	1996	0.45	20230817	0.00	N	451700	100	14 억		109671	N	N	0	N	00	N
12	20230926	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	45448020	22720	92.32	2000	2005	1999	2605	1405	2005	2000.35	0.76	0	1995	2011	2008	2002	1999	1993	2009	2000	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.16	0.00	0.00	2075	20230712	-3.37	1996	20230817	0.45	2075	-3.37	20230712	1996	0.45	20230817	2075	-3.37	20230712	1996	0.45	20230817	0.00	N	451700	100	14 억		109671	N	N	0	N	00	N
13	20230926	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	44125965	22059	89.63	2000	2005	1999	2605	1405	2005	2000.36	0.76	0	1995	2011	2008	2002	1999	1993	2009	2000	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.15	0.00	0.00	2075	20230712	-3.37	1996	20230817	0.45	2075	-3.37	20230712	1996	0.45	20230817	2075	-3.37	20230712	1996	0.45	20230817	0.00	N	451700	100	14 억		109671	N	N	0	N	00	N
14	20230926	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	43483715	21738	88.33	2000	2005	1999	2605	1405	2005	2000.35	0.76	0	1995	2011	2008	2002	1999	1993	2009	2000	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.15	0.00	0.00	2075	20230712	-3.37	1996	20230817	0.45	2075	-3.37	20230712	1996	0.45	20230817	2075	-3.37	20230712	1996	0.45	20230817	0.00	N	451700	100	14 억		109671	N	N	0	N	00	N
15	20230926	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	43483715	21738	88.33	2000	2005	1999	2605	1405	2005	2000.35	0.76	0	1995	2011	2008	2002	1999	1993	2009	2000	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.15	0.00	0.00	2075	20230712	-3.37	1996	20230817	0.45	2075	-3.37	20230712	1996	0.45	20230817	2075	-3.37	20230712	1996	0.45	20230817	0.00	N	451700	100	14 억		109671	N	N	0	N	00	N
16	20230926	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	3279500	1640	6.66	2000	2000	1999	2605	1405	2005	1999.70	0.76	0	0	2011	2008	2002	1999	1993	2009	2000	14	600	100	1400	5	1	14350000	287	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-3.61	1996	20230817	0.20	2075	-3.61	20230712	1996	0.20	20230817	2075	-3.61	20230712	1996	0.20	20230817	0.00	N	451700	100	14 억		109671	N	N	0	N	00	N
17	20230926	091240	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	0.76	0	0	2011	2008	2002	1999	1993	2009	2000	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.37	1996	20230817	0.45	2075	-3.37	20230712	1996	0.45	20230817	2075	-3.37	20230712	1996	0.45	20230817	0.00	N	451700	100	14 억		109671	N	N	0	N	00	N
18	20230925	161244	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	0	3	0.00	49163446	24610	112.03	2005	2005	1996	2605	1405	2005	1997.70	0.76	0	-8	2009	2006	2002	1999	1995	2008	2001	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.17	0.00	0.00	2075	20230712	-3.37	1996	20230925	0.45	2075	-3.37	20230712	1996	0.45	20230925	2075	-3.37	20230712	1996	0.45	20230925	0.00	N	451700	100	14 억		109679	N	N	0	N	00	N
19	20230925	151245	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1996	-9	5	-0.45	48029673	24042	109.45	2005	2005	1996	2605	1405	2005	1997.74	0.76	0	-8	2009	2006	2002	1999	1995	2008	2001	14	600	100	1400	1	1	14350000	286	0.00	0.00	12	0.17	0.00	0.00	2075	20230712	-3.81	1996	20230925	0.00	2075	-3.81	20230712	1996	0.00	20230925	2075	-3.81	20230712	1996	0.00	20230925	0.00	N	451700	100	14 억		109679	N	N	0	N	00	N
20	20230925	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-8	5	-0.40	39527375	19783	90.06	2005	2005	1997	2605	1405	2005	1998.05	0.76	0	-8	2009	2006	2002	1999	1995	2008	2001	14	600	100	1400	1	1	14350000	287	0.00	0.00	12	0.14	0.00	0.00	2075	20230712	-3.76	1996	20230817	0.05	2075	-3.76	20230712	1996	0.05	20230817	2075	-3.76	20230712	1996	0.05	20230817	0.00	N	451700	100	14 억		109679	N	N	0	N	00	N
21	20230925	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-8	5	-0.40	26269282	13144	59.84	2005	2005	1997	2605	1405	2005	1998.58	0.76	0	-8	2009	2006	2002	1999	1995	2008	2001	14	600	100	1400	1	1	14350000	287	0.00	0.00	12	0.09	0.00	0.00	2075	20230712	-3.76	1996	20230817	0.05	2075	-3.76	20230712	1996	0.05	20230817	2075	-3.76	20230712	1996	0.05	20230817	0.00	N	451700	100	14 억		109679	N	N	0	N	00	N
22	20230925	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-7	5	-0.35	17151859	8581	39.06	2005	2005	1997	2605	1405	2005	1998.82	0.76	0	-8	2009	2006	2002	1999	1995	2008	2001	14	600	100	1400	1	1	14350000	287	0.00	0.00	12	0.06	0.00	0.00	2075	20230712	-3.71	1996	20230817	0.10	2075	-3.71	20230712	1996	0.10	20230817	2075	-3.71	20230712	1996	0.10	20230817	0.00	N	451700	100	14 억		109679	N	N	0	N	00	N
23	20230925	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-6	5	-0.30	8575895	4288	19.52	2005	2005	1999	2605	1405	2005	1999.98	0.76	0	0	2009	2006	2002	1999	1995	2008	2001	14	600	100	1400	1	1	14350000	287	0.00	0.00	12	0.03	0.00	0.00	2075	20230712	-3.66	1996	20230817	0.15	2075	-3.66	20230712	1996	0.15	20230817	2075	-3.66	20230712	1996	0.15	20230817	0.00	N	451700	100	14 억		109679	N	N	0	N	00	N
24	20230925	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	2082092	1041	4.74	2005	2005	1999	2605	1405	2005	2000.09	0.76	0	0	2009	2006	2002	1999	1995	2008	2001	14	600	100	1400	5	1	14350000	287	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-3.61	1996	20230817	0.20	2075	-3.61	20230712	1996	0.20	20230817	2075	-3.61	20230712	1996	0.20	20230817	0.00	N	451700	100	14 억		109679	N	N	0	N	00	N
25	20230925	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	200500	100	0.46	2005	2005	2005	2605	1405	2005	2005.00	0.76	0	0	2009	2006	2002	1999	1995	2008	2001	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.37	1996	20230817	0.45	2075	-3.37	20230712	1996	0.45	20230817	2075	-3.37	20230712	1996	0.45	20230817	0.00	N	451700	100	14 억		109679	N	N	0	N	00	N
26	20230922	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	43969365	21967	259.11	2005	2005	1998	2605	1405	2005	2001.61	0.78	0	-2708	2015	2010	2005	2000	1995	2010	2000	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.15	0.00	0.00	2075	20230712	-3.37	1996	20230817	0.45	2075	-3.37	20230712	1996	0.45	20230817	2075	-3.37	20230712	1996	0.45	20230817	0.00	N	451700	100	14 억		112387	N	N	0	N	00	N
27	20230922	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	43423315	21694	255.89	2005	2005	1998	2605	1405	2005	2001.63	0.78	0	-2708	2015	2010	2005	2000	1995	2010	2000	14	600	100	1400	5	1	14350000	287	0.00	0.00	12	0.15	0.00	0.00	2075	20230712	-3.61	1996	20230817	0.20	2075	-3.61	20230712	1996	0.20	20230817	2075	-3.61	20230712	1996	0.20	20230817	0.00	N	451700	100	14 억		112387	N	N	0	N	00	N
28	20230922	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-7	5	-0.35	32153667	16057	189.40	2005	2005	1998	2605	1405	2005	2002.47	0.78	0	-2706	2015	2010	2005	2000	1995	2010	2000	14	600	100	1400	1	1	14350000	287	0.00	0.00	12	0.11	0.00	0.00	2075	20230712	-3.71	1996	20230817	0.10	2075	-3.71	20230712	1996	0.10	20230817	2075	-3.71	20230712	1996	0.10	20230817	0.00	N	451700	100	14 억		112387	N	N	0	N	00	N
29	20230922	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-7	5	-0.35	26259743	13108	154.61	2005	2005	1998	2605	1405	2005	2003.34	0.78	0	-2706	2015	2010	2005	2000	1995	2010	2000	14	600	100	1400	1	1	14350000	287	0.00	0.00	12	0.09	0.00	0.00	2075	20230712	-3.71	1996	20230817	0.10	2075	-3.71	20230712	1996	0.10	20230817	2075	-3.71	20230712	1996	0.10	20230817	0.00	N	451700	100	14 억		112387	N	N	0	N	00	N
30	20230922	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	21059325	10507	123.93	2005	2005	2000	2605	1405	2005	2004.31	0.78	0	-2712	2015	2010	2005	2000	1995	2010	2000	14	600	100	1400	5	1	14350000	287	0.00	0.00	12	0.07	0.00	0.00	2075	20230712	-3.61	1996	20230817	0.20	2075	-3.61	20230712	1996	0.20	20230817	2075	-3.61	20230712	1996	0.20	20230817	0.00	N	451700	100	14 억		112387	N	N	0	N	00	N
31	20230922	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	19091325	9523	112.33	2005	2005	2000	2605	1405	2005	2004.76	0.78	0	-2712	2015	2010	2005	2000	1995	2010	2000	14	600	100	1400	5	1	14350000	287	0.00	0.00	12	0.07	0.00	0.00	2075	20230712	-3.61	1996	20230817	0.20	2075	-3.61	20230712	1996	0.20	20230817	2075	-3.61	20230712	1996	0.20	20230817	0.00	N	451700	100	14 억		112387	N	N	0	N	00	N
32	20230922	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	12186390	6078	71.69	2005	2005	2005	2605	1405	2005	2005.00	0.78	0	-290	2015	2010	2005	2000	1995	2010	2000	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.04	0.00	0.00	2075	20230712	-3.37	1996	20230817	0.45	2075	-3.37	20230712	1996	0.45	20230817	2075	-3.37	20230712	1996	0.45	20230817	0.00	N	451700	100	14 억		112387	N	N	0	N	00	N
33	20230922	091138	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	0.78	0	0	2015	2010	2005	2000	1995	2010	2000	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.37	1996	20230817	0.45	2075	-3.37	20230712	1996	0.45	20230817	2075	-3.37	20230712	1996	0.45	20230817	0.00	N	451700	100	14 억		112387	N	N	0	N	00	N
34	20230921	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	16967360	8473	41.24	2005	2010	2000	2610	1410	2010	2002.52	0.78	0	0	2013	2011	2008	2006	2003	2012	2007	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.06	0.00	0.00	2075	20230712	-3.37	1996	20230817	0.45	2075	-3.37	20230712	1996	0.45	20230817	2075	-3.37	20230712	1996	0.45	20230817	0.00	N	451700	100	14 억		112387	N	N	0	N	00	N
35	20230921	151126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	16857285	8418	40.98	2005	2010	2000	2610	1410	2010	2002.53	0.78	0	0	2013	2011	2008	2006	2003	2012	2007	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.06	0.00	0.00	2075	20230712	-3.37	1996	20230817	0.45	2075	-3.37	20230712	1996	0.45	20230817	2075	-3.37	20230712	1996	0.45	20230817	0.00	N	451700	100	14 억		112387	N	N	0	N	00	N
36	20230921	141129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	16560545	8270	40.26	2005	2010	2000	2610	1410	2010	2002.48	0.78	0	0	2013	2011	2008	2006	2003	2012	2007	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.06	0.00	0.00	2075	20230712	-3.37	1996	20230817	0.45	2075	-3.37	20230712	1996	0.45	20230817	2075	-3.37	20230712	1996	0.45	20230817	0.00	N	451700	100	14 억		112387	N	N	0	N	00	N
37	20230921	131130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	15840750	7911	38.51	2005	2010	2000	2610	1410	2010	2002.37	0.78	0	0	2013	2011	2008	2006	2003	2012	2007	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.06	0.00	0.00	2075	20230712	-3.37	1996	20230817	0.45	2075	-3.37	20230712	1996	0.45	20230817	2075	-3.37	20230712	1996	0.45	20230817	0.00	N	451700	100	14 억		112387	N	N	0	N	00	N
38	20230921	121121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	14520350	7251	35.29	2005	2010	2000	2610	1410	2010	2002.53	0.78	0	0	2013	2011	2008	2006	2003	2012	2007	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.05	0.00	0.00	2075	20230712	-3.37	1996	20230817	0.45	2075	-3.37	20230712	1996	0.45	20230817	2075	-3.37	20230712	1996	0.45	20230817	0.00	N	451700	100	14 억		112387	N	N	0	N	00	N
39	20230921	111145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	14520350	7251	35.29	2005	2010	2000	2610	1410	2010	2002.53	0.78	0	0	2013	2011	2008	2006	2003	2012	2007	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.05	0.00	0.00	2075	20230712	-3.37	1996	20230817	0.45	2075	-3.37	20230712	1996	0.45	20230817	2075	-3.37	20230712	1996	0.45	20230817	0.00	N	451700	100	14 억		112387	N	N	0	N	00	N
40	20230921	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	7157950	3570	17.38	2005	2010	2005	2610	1410	2010	2005.03	0.78	0	0	2013	2011	2008	2006	2003	2012	2007	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.02	0.00	0.00	2075	20230712	-3.37	1996	20230817	0.45	2075	-3.37	20230712	1996	0.45	20230817	2075	-3.37	20230712	1996	0.45	20230817	0.00	N	451700	100	14 억		112387	N	N	0	N	00	N
41	20230921	091122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	0.78	0	0	2013	2011	2008	2006	2003	2012	2007	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.13	1996	20230817	0.70	2075	-3.13	20230712	1996	0.70	20230817	2075	-3.13	20230712	1996	0.70	20230817	0.00	N	451700	100	14 억		112387	N	N	0	N	00	N
42	20230920	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	41191870	20544	42.60	2010	2010	2005	2610	1410	2010	2005.06	0.78	0	19937	2023	2016	2008	2001	1993	2020	2005	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.14	0.00	0.00	2075	20230712	-3.13	1996	20230817	0.70	2075	-3.13	20230712	1996	0.70	20230817	2075	-3.13	20230712	1996	0.70	20230817	0.00	N	451700	100	14 억		112160	N	N	0	N	00	N
43	20230920	151104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	41187855	20542	42.60	2010	2010	2005	2610	1410	2010	2005.06	0.78	0	19936	2023	2016	2008	2001	1993	2020	2005	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.14	0.00	0.00	2075	20230712	-3.13	1996	20230817	0.70	2075	-3.13	20230712	1996	0.70	20230817	2075	-3.13	20230712	1996	0.70	20230817	0.00	N	451700	100	14 억		112160	N	N	0	N	00	N
44	20230920	141121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	37119565	18513	38.39	2010	2010	2005	2610	1410	2010	2005.05	0.78	0	17936	2023	2016	2008	2001	1993	2020	2005	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.13	0.00	0.00	2075	20230712	-3.13	1996	20230817	0.70	2075	-3.13	20230712	1996	0.70	20230817	2075	-3.13	20230712	1996	0.70	20230817	0.00	N	451700	100	14 억		112160	N	N	0	N	00	N
45	20230920	131114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	5043425	2515	5.22	2010	2010	2005	2610	1410	2010	2005.34	0.78	0	2235	2023	2016	2008	2001	1993	2020	2005	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.02	0.00	0.00	2075	20230712	-3.37	1996	20230817	0.45	2075	-3.37	20230712	1996	0.45	20230817	2075	-3.37	20230712	1996	0.45	20230817	0.00	N	451700	100	14 억		112160	N	N	0	N	00	N
46	20230920	121113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	2556825	1275	2.64	2010	2010	2005	2610	1410	2010	2005.35	0.78	0	1075	2023	2016	2008	2001	1993	2020	2005	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-3.13	1996	20230817	0.70	2075	-3.13	20230712	1996	0.70	20230817	2075	-3.13	20230712	1996	0.70	20230817	0.00	N	451700	100	14 억		112160	N	N	0	N	00	N
47	20230920	111123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	2376175	1185	2.46	2010	2010	2005	2610	1410	2010	2005.21	0.78	0	1025	2023	2016	2008	2001	1993	2020	2005	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-3.13	1996	20230817	0.70	2075	-3.13	20230712	1996	0.70	20230817	2075	-3.13	20230712	1996	0.70	20230817	0.00	N	451700	100	14 억		112160	N	N	0	N	00	N
48	20230920	101057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	0.78	0	0	2023	2016	2008	2001	1993	2020	2005	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.13	1996	20230817	0.70	2075	-3.13	20230712	1996	0.70	20230817	2075	-3.13	20230712	1996	0.70	20230817	0.00	N	451700	100	14 억		112160	N	N	0	N	00	N
49	20230920	091111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	0.78	0	0	2023	2016	2008	2001	1993	2020	2005	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.13	1996	20230817	0.70	2075	-3.13	20230712	1996	0.70	20230817	2075	-3.13	20230712	1996	0.70	20230817	0.00	N	451700	100	14 억		112160	N	N	0	N	00	N
50	20230919	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	96546460	48224	270.88	2005	2015	2000	2610	1410	2010	2002.04	0.78	0	-2598	2020	2015	2010	2005	2000	2012	2002	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.34	0.00	0.00	2075	20230712	-3.13	1996	20230817	0.70	2075	-3.13	20230712	1996	0.70	20230817	2075	-3.13	20230712	1996	0.70	20230817	0.00	N	451700	100	14 억		112160	N	N	0	N	00	N
51	20230919	151109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	95289220	47597	267.35	2005	2015	2000	2610	1410	2010	2002.00	0.78	0	-2460	2020	2015	2010	2005	2000	2012	2002	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.33	0.00	0.00	2075	20230712	-3.37	1996	20230817	0.45	2075	-3.37	20230712	1996	0.45	20230817	2075	-3.37	20230712	1996	0.45	20230817	0.00	N	451700	100	14 억		112160	N	N	0	N	00	N
52	20230919	141113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	90163990	45041	253.00	2005	2015	2000	2610	1410	2010	2001.82	0.78	0	-1494	2020	2015	2010	2005	2000	2012	2002	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.31	0.00	0.00	2075	20230712	-3.13	1996	20230817	0.70	2075	-3.13	20230712	1996	0.70	20230817	2075	-3.13	20230712	1996	0.70	20230817	0.00	N	451700	100	14 억		112160	N	N	0	N	00	N
53	20230919	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	86135250	43032	241.71	2005	2015	2000	2610	1410	2010	2001.66	0.78	0	-482	2020	2015	2010	2005	2000	2012	2002	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.30	0.00	0.00	2075	20230712	-3.37	1996	20230817	0.45	2075	-3.37	20230712	1996	0.45	20230817	2075	-3.37	20230712	1996	0.45	20230817	0.00	N	451700	100	14 억		112160	N	N	0	N	00	N
54	20230919	121107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	83939125	41937	235.56	2005	2015	2000	2610	1410	2010	2001.55	0.78	0	483	2020	2015	2010	2005	2000	2012	2002	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.29	0.00	0.00	2075	20230712	-3.37	1996	20230817	0.45	2075	-3.37	20230712	1996	0.45	20230817	2075	-3.37	20230712	1996	0.45	20230817	0.00	N	451700	100	14 억		112160	N	N	0	N	00	N
55	20230919	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	81545155	40743	228.85	2005	2015	2000	2610	1410	2010	2001.45	0.78	0	1494	2020	2015	2010	2005	2000	2012	2002	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.28	0.00	0.00	2075	20230712	-3.37	1996	20230817	0.45	2075	-3.37	20230712	1996	0.45	20230817	2075	-3.37	20230712	1996	0.45	20230817	0.00	N	451700	100	14 억		112160	N	N	0	N	00	N
56	20230919	101107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	264880	132	0.74	2005	2015	2005	2610	1410	2010	2006.67	0.78	0	0	2020	2015	2010	2005	2000	2012	2002	14	600	100	1400	5	1	14350000	289	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-2.89	1996	20230817	0.95	2075	-2.89	20230712	1996	0.95	20230817	2075	-2.89	20230712	1996	0.95	20230817	0.00	N	451700	100	14 억		112160	N	N	0	N	00	N
57	20230919	091104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	260850	130	0.73	2005	2015	2005	2610	1410	2010	2006.54	0.78	0	0	2020	2015	2010	2005	2000	2012	2002	14	600	100	1400	5	1	14350000	289	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-2.89	1996	20230817	0.95	2075	-2.89	20230712	1996	0.95	20230817	2075	-2.89	20230712	1996	0.95	20230817	0.00	N	451700	100	14 억		112160	N	N	0	N	00	N
58	20230918	161111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	35700485	17793	176.64	2015	2015	2005	2615	1415	2015	2006.43	0.78	0	-8477	2021	2017	2011	2007	2001	2020	2010	14	600	100	1410	5	1	14350000	288	0.00	0.00	12	0.12	0.00	0.00	2075	20230712	-3.13	1996	20230817	0.70	2075	-3.13	20230712	1996	0.70	20230817	2075	-3.13	20230712	1996	0.70	20230817	0.00	N	451700	100	14 억		112160	N	N	0	N	00	N
59	20230918	151105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	34306400	17098	169.74	2015	2015	2005	2615	1415	2015	2006.46	0.78	0	-7790	2021	2017	2011	2007	2001	2020	2010	14	600	100	1410	5	1	14350000	288	0.00	0.00	12	0.12	0.00	0.00	2075	20230712	-3.37	1996	20230817	0.45	2075	-3.37	20230712	1996	0.45	20230817	2075	-3.37	20230712	1996	0.45	20230817	0.00	N	451700	100	14 억		112160	N	N	0	N	00	N
60	20230918	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	23829410	11873	117.87	2015	2015	2005	2615	1415	2015	2007.03	0.78	0	-2852	2021	2017	2011	2007	2001	2020	2010	14	600	100	1410	5	1	14350000	288	0.00	0.00	12	0.08	0.00	0.00	2075	20230712	-3.37	1996	20230817	0.45	2075	-3.37	20230712	1996	0.45	20230817	2075	-3.37	20230712	1996	0.45	20230817	0.00	N	451700	100	14 억		112160	N	N	0	N	00	N
61	20230918	131104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	12331905	6140	60.96	2015	2015	2005	2615	1415	2015	2008.45	0.78	0	2313	2021	2017	2011	2007	2001	2020	2010	14	600	100	1410	5	1	14350000	288	0.00	0.00	12	0.04	0.00	0.00	2075	20230712	-3.13	1996	20230817	0.70	2075	-3.13	20230712	1996	0.70	20230817	2075	-3.13	20230712	1996	0.70	20230817	0.00	N	451700	100	14 억		112160	N	N	0	N	00	N
62	20230918	121114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	4264025	2121	21.06	2015	2015	2010	2615	1415	2015	2010.38	0.78	0	1908	2021	2017	2011	2007	2001	2020	2010	14	600	100	1410	5	1	14350000	289	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-2.89	1996	20230817	0.95	2075	-2.89	20230712	1996	0.95	20230817	2075	-2.89	20230712	1996	0.95	20230817	0.00	N	451700	100	14 억		112160	N	N	0	N	00	N
63	20230918	111051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	2233875	1111	11.03	2015	2015	2010	2615	1415	2015	2010.69	0.78	0	908	2021	2017	2011	2007	2001	2020	2010	14	600	100	1410	5	1	14350000	289	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-2.89	1996	20230817	0.95	2075	-2.89	20230712	1996	0.95	20230817	2075	-2.89	20230712	1996	0.95	20230817	0.00	N	451700	100	14 억		112160	N	N	0	N	00	N
64	20230918	101046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	126945	63	0.63	2015	2015	2015	2615	1415	2015	2015.00	0.78	0	0	2021	2017	2011	2007	2001	2020	2010	14	600	100	1410	5	1	14350000	289	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-2.89	1996	20230817	0.95	2075	-2.89	20230712	1996	0.95	20230817	2075	-2.89	20230712	1996	0.95	20230817	0.00	N	451700	100	14 억		112160	N	N	0	N	00	N
65	20230918	091054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	58435	29	0.29	2015	2015	2015	2615	1415	2015	2015.00	0.78	0	0	2021	2017	2011	2007	2001	2020	2010	14	600	100	1410	5	1	14350000	289	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-2.89	1996	20230817	0.95	2075	-2.89	20230712	1996	0.95	20230817	2075	-2.89	20230712	1996	0.95	20230817	0.00	N	451700	100	14 억		112160	N	N	0	N	00	N
66	20230915	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	20257545	10073	57.65	2015	2015	2005	2615	1415	2015	2011.07	0.78	0	3000	2038	2026	2013	2001	1988	2027	2002	14	600	100	1410	5	1	14350000	289	0.00	0.00	12	0.07	0.00	0.00	2075	20230712	-2.89	1996	20230817	0.95	2075	-2.89	20230712	1996	0.95	20230817	2075	-2.89	20230712	1996	0.95	20230817	0.00	N	451700	100	14 억		112160	N	N	0	N	00	N
67	20230915	151057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	20237395	10063	57.59	2015	2015	2005	2615	1415	2015	2011.07	0.78	0	3000	2038	2026	2013	2001	1988	2027	2002	14	600	100	1410	5	1	14350000	289	0.00	0.00	12	0.07	0.00	0.00	2075	20230712	-2.89	1996	20230817	0.95	2075	-2.89	20230712	1996	0.95	20230817	2075	-2.89	20230712	1996	0.95	20230817	0.00	N	451700	100	14 억		112160	N	N	0	N	00	N
68	20230915	141104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	20096545	9993	57.19	2015	2015	2005	2615	1415	2015	2011.06	0.78	0	3000	2038	2026	2013	2001	1988	2027	2002	14	600	100	1410	5	1	14350000	288	0.00	0.00	12	0.07	0.00	0.00	2075	20230712	-3.13	1996	20230817	0.70	2075	-3.13	20230712	1996	0.70	20230817	2075	-3.13	20230712	1996	0.70	20230817	0.00	N	451700	100	14 억		112160	N	N	0	N	00	N
69	20230915	131050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	17543635	8721	49.91	2015	2015	2005	2615	1415	2015	2011.65	0.78	0	3000	2038	2026	2013	2001	1988	2027	2002	14	600	100	1410	5	1	14350000	288	0.00	0.00	12	0.06	0.00	0.00	2075	20230712	-3.13	1996	20230817	0.70	2075	-3.13	20230712	1996	0.70	20230817	2075	-3.13	20230712	1996	0.70	20230817	0.00	N	451700	100	14 억		112160	N	N	0	N	00	N
70	20230915	121057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	5566660	2767	15.84	2015	2015	2005	2615	1415	2015	2011.80	0.78	0	660	2038	2026	2013	2001	1988	2027	2002	14	600	100	1410	5	1	14350000	288	0.00	0.00	12	0.02	0.00	0.00	2075	20230712	-3.13	1996	20230817	0.70	2075	-3.13	20230712	1996	0.70	20230817	2075	-3.13	20230712	1996	0.70	20230817	0.00	N	451700	100	14 억		112160	N	N	0	N	00	N
71	20230915	111110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	4139560	2057	11.77	2015	2015	2005	2615	1415	2015	2012.43	0.78	0	0	2038	2026	2013	2001	1988	2027	2002	14	600	100	1410	5	1	14350000	289	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-2.89	1996	20230817	0.95	2075	-2.89	20230712	1996	0.95	20230817	2075	-2.89	20230712	1996	0.95	20230817	0.00	N	451700	100	14 억		112160	N	N	0	N	00	N
72	20230915	101106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	4127470	2051	11.74	2015	2015	2005	2615	1415	2015	2012.42	0.78	0	0	2038	2026	2013	2001	1988	2027	2002	14	600	100	1410	5	1	14350000	289	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-2.89	1996	20230817	0.95	2075	-2.89	20230712	1996	0.95	20230817	2075	-2.89	20230712	1996	0.95	20230817	0.00	N	451700	100	14 억		112160	N	N	0	N	00	N
73	20230915	091053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	0	0	0.00	0	0	0	2615	1415	2015	0.00	0.78	0	0	2038	2026	2013	2001	1988	2027	2002	14	600	100	1410	5	1	14350000	289	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-2.89	1996	20230817	0.95	2075	-2.89	20230712	1996	0.95	20230817	2075	-2.89	20230712	1996	0.95	20230817	0.00	N	451700	100	14 억		112160	N	N	0	N	00	N
74	20230914	161103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	35105490	17473	67.20	2015	2025	2000	2630	1420	2025	2009.13	0.78	0	-8232	2031	2027	2021	2017	2011	2030	2020	14	605	100	1410	5	1	14350000	289	0.00	0.00	12	0.12	0.00	0.00	2075	20230712	-2.89	1996	20230817	0.95	2075	-2.89	20230712	1996	0.95	20230817	2075	-2.89	20230712	1996	0.95	20230817	0.00	N	451700	100	14 억		112210	N	N	0	N	00	N
75	20230914	151027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	35103475	17472	67.19	2015	2025	2000	2630	1420	2025	2009.13	0.78	0	-8232	2031	2027	2021	2017	2011	2030	2020	14	605	100	1410	5	1	14350000	289	0.00	0.00	12	0.12	0.00	0.00	2075	20230712	-2.89	1996	20230817	0.95	2075	-2.89	20230712	1996	0.95	20230817	2075	-2.89	20230712	1996	0.95	20230817	0.00	N	451700	100	14 억		112210	N	N	0	N	00	N
76	20230914	141058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	296920	147	0.57	2015	2025	2015	2630	1420	2025	2019.86	0.78	0	-51	2031	2027	2021	2017	2011	2030	2020	14	605	100	1410	5	1	14350000	290	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-2.65	1996	20230817	1.20	2075	-2.65	20230712	1996	1.20	20230817	2075	-2.65	20230712	1996	1.20	20230817	0.00	N	451700	100	14 억		112210	N	N	0	N	00	N
77	20230914	131033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	294900	146	0.56	2015	2025	2015	2630	1420	2025	2019.86	0.78	0	-50	2031	2027	2021	2017	2011	2030	2020	14	605	100	1410	5	1	14350000	291	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-2.41	1996	20230817	1.45	2075	-2.41	20230712	1996	1.45	20230817	2075	-2.41	20230712	1996	1.45	20230817	0.00	N	451700	100	14 억		112210	N	N	0	N	00	N
78	20230914	121043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	191875	95	0.37	2015	2025	2015	2630	1420	2025	2019.74	0.78	0	-50	2031	2027	2021	2017	2011	2030	2020	14	605	100	1410	5	1	14350000	291	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-2.41	1996	20230817	1.45	2075	-2.41	20230712	1996	1.45	20230817	2075	-2.41	20230712	1996	1.45	20230817	0.00	N	451700	100	14 억		112210	N	N	0	N	00	N
79	20230914	111035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	191875	95	0.37	2015	2025	2015	2630	1420	2025	2019.74	0.78	0	-50	2031	2027	2021	2017	2011	2030	2020	14	605	100	1410	5	1	14350000	291	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-2.41	1996	20230817	1.45	2075	-2.41	20230712	1996	1.45	20230817	2075	-2.41	20230712	1996	1.45	20230817	0.00	N	451700	100	14 억		112210	N	N	0	N	00	N
80	20230914	101029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	191875	95	0.37	2015	2025	2015	2630	1420	2025	2019.74	0.78	0	-50	2031	2027	2021	2017	2011	2030	2020	14	605	100	1410	5	1	14350000	291	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-2.41	1996	20230817	1.45	2075	-2.41	20230712	1996	1.45	20230817	2075	-2.41	20230712	1996	1.45	20230817	0.00	N	451700	100	14 억		112210	N	N	0	N	00	N
81	20230914	091047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	0	0	0.00	0	0	0	2630	1420	2025	0.00	0.78	0	0	2031	2027	2021	2017	2011	2030	2020	14	605	100	1410	5	1	14350000	291	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-2.41	1996	20230817	1.45	2075	-2.41	20230712	1996	1.45	20230817	2075	-2.41	20230712	1996	1.45	20230817	0.00	N	451700	100	14 억		112210	N	N	0	N	00	N
82	20230913	161053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	46431305	23003	74.28	2015	2025	2015	2630	1420	2025	2018.49	0.78	0	-4114	2038	2031	2023	2016	2008	2035	2020	14	605	100	1410	5	1	14350000	291	0.00	0.00	12	0.16	0.00	0.00	2075	20230712	-2.41	1996	20230817	1.45	2075	-2.41	20230712	1996	1.45	20230817	2075	-2.41	20230712	1996	1.45	20230817	0.00	N	451700	100	14 억		112109	N	N	0	N	00	N
83	20230913	151044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	46388785	22982	74.21	2015	2025	2015	2630	1420	2025	2018.48	0.78	0	-4114	2038	2031	2023	2016	2008	2035	2020	14	605	100	1410	5	1	14350000	291	0.00	0.00	12	0.16	0.00	0.00	2075	20230712	-2.41	1996	20230817	1.45	2075	-2.41	20230712	1996	1.45	20230817	2075	-2.41	20230712	1996	1.45	20230817	0.00	N	451700	100	14 억		112109	N	N	0	N	00	N
84	20230913	141053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	42338785	20982	67.76	2015	2025	2015	2630	1420	2025	2017.86	0.78	0	-4114	2038	2031	2023	2016	2008	2035	2020	14	605	100	1410	5	1	14350000	291	0.00	0.00	12	0.15	0.00	0.00	2075	20230712	-2.41	1996	20230817	1.45	2075	-2.41	20230712	1996	1.45	20230817	2075	-2.41	20230712	1996	1.45	20230817	0.00	N	451700	100	14 억		112109	N	N	0	N	00	N
85	20230913	131021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	21097375	10443	33.72	2015	2025	2015	2630	1420	2025	2020.24	0.78	0	-29	2038	2031	2023	2016	2008	2035	2020	14	605	100	1410	5	1	14350000	290	0.00	0.00	12	0.07	0.00	0.00	2075	20230712	-2.65	1996	20230817	1.20	2075	-2.65	20230712	1996	1.20	20230817	2075	-2.65	20230712	1996	1.20	20230817	0.00	N	451700	100	14 억		112109	N	N	0	N	00	N
86	20230913	121047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	20225235	10011	32.33	2015	2025	2015	2630	1420	2025	2020.30	0.78	0	-29	2038	2031	2023	2016	2008	2035	2020	14	605	100	1410	5	1	14350000	291	0.00	0.00	12	0.07	0.00	0.00	2075	20230712	-2.41	1996	20230817	1.45	2075	-2.41	20230712	1996	1.45	20230817	2075	-2.41	20230712	1996	1.45	20230817	0.00	N	451700	100	14 억		112109	N	N	0	N	00	N
87	20230913	111048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	11066300	5478	17.69	2015	2025	2015	2630	1420	2025	2020.14	0.78	0	0	2038	2031	2023	2016	2008	2035	2020	14	605	100	1410	5	1	14350000	291	0.00	0.00	12	0.04	0.00	0.00	2075	20230712	-2.41	1996	20230817	1.45	2075	-2.41	20230712	1996	1.45	20230817	2075	-2.41	20230712	1996	1.45	20230817	0.00	N	451700	100	14 억		112109	N	N	0	N	00	N
88	20230913	101031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	10190975	5045	16.29	2015	2025	2015	2630	1420	2025	2020.01	0.78	0	0	2038	2031	2023	2016	2008	2035	2020	14	605	100	1410	5	1	14350000	291	0.00	0.00	12	0.04	0.00	0.00	2075	20230712	-2.41	1996	20230817	1.45	2075	-2.41	20230712	1996	1.45	20230817	2075	-2.41	20230712	1996	1.45	20230817	0.00	N	451700	100	14 억		112109	N	N	0	N	00	N
89	20230913	091024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	30325	15	0.05	2015	2025	2015	2630	1420	2025	2021.67	0.78	0	0	2038	2031	2023	2016	2008	2035	2020	14	605	100	1410	5	1	14350000	291	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-2.41	1996	20230817	1.45	2075	-2.41	20230712	1996	1.45	20230817	2075	-2.41	20230712	1996	1.45	20230817	0.00	N	451700	100	14 억		112109	N	N	0	N	00	N
90	20230912	161023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	62610835	30967	133.28	2015	2030	2015	2615	1415	2015	2021.86	0.78	0	0	2028	2021	2013	2006	1998	2025	2010	14	600	100	1410	5	1	14350000	291	0.00	0.00	12	0.22	0.00	0.00	2075	20230712	-2.41	1996	20230817	1.45	2075	-2.41	20230712	1996	1.45	20230817	2075	-2.41	20230712	1996	1.45	20230817	0.00	N	451700	100	14 억		112109	N	N	0	N	00	N
91	20230912	151032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	62610835	30967	133.28	2015	2030	2015	2615	1415	2015	2021.86	0.78	0	0	2028	2021	2013	2006	1998	2025	2010	14	600	100	1410	5	1	14350000	291	0.00	0.00	12	0.22	0.00	0.00	2075	20230712	-2.41	1996	20230817	1.45	2075	-2.41	20230712	1996	1.45	20230817	2075	-2.41	20230712	1996	1.45	20230817	0.00	N	451700	100	14 억		112109	N	N	0	N	00	N
92	20230912	141029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	62610835	30967	133.28	2015	2030	2015	2615	1415	2015	2021.86	0.78	0	0	2028	2021	2013	2006	1998	2025	2010	14	600	100	1410	5	1	14350000	291	0.00	0.00	12	0.22	0.00	0.00	2075	20230712	-2.41	1996	20230817	1.45	2075	-2.41	20230712	1996	1.45	20230817	2075	-2.41	20230712	1996	1.45	20230817	0.00	N	451700	100	14 억		112109	N	N	0	N	00	N
93	20230912	131014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	28016980	13874	59.71	2015	2020	2015	2615	1415	2015	2019.39	0.78	0	0	2028	2021	2013	2006	1998	2025	2010	14	600	100	1410	5	1	14350000	290	0.00	0.00	12	0.10	0.00	0.00	2075	20230712	-2.65	1996	20230817	1.20	2075	-2.65	20230712	1996	1.20	20230817	2075	-2.65	20230712	1996	1.20	20230817	0.00	N	451700	100	14 억		112109	N	N	0	N	00	N
94	20230912	121016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	28016980	13874	59.71	2015	2020	2015	2615	1415	2015	2019.39	0.78	0	0	2028	2021	2013	2006	1998	2025	2010	14	600	100	1410	5	1	14350000	290	0.00	0.00	12	0.10	0.00	0.00	2075	20230712	-2.65	1996	20230817	1.20	2075	-2.65	20230712	1996	1.20	20230817	2075	-2.65	20230712	1996	1.20	20230817	0.00	N	451700	100	14 억		112109	N	N	0	N	00	N
95	20230912	111024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	11856980	5874	25.28	2015	2020	2015	2615	1415	2015	2018.55	0.78	0	0	2028	2021	2013	2006	1998	2025	2010	14	600	100	1410	5	1	14350000	290	0.00	0.00	12	0.04	0.00	0.00	2075	20230712	-2.65	1996	20230817	1.20	2075	-2.65	20230712	1996	1.20	20230817	2075	-2.65	20230712	1996	1.20	20230817	0.00	N	451700	100	14 억		112109	N	N	0	N	00	N
96	20230912	101011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	100750	50	0.22	2015	2015	2015	2615	1415	2015	2015.00	0.78	0	0	2028	2021	2013	2006	1998	2025	2010	14	600	100	1410	5	1	14350000	289	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-2.89	1996	20230817	0.95	2075	-2.89	20230712	1996	0.95	20230817	2075	-2.89	20230712	1996	0.95	20230817	0.00	N	451700	100	14 억		112109	N	N	0	N	00	N
97	20230912	091036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	0	0	0.00	0	0	0	2615	1415	2015	0.00	0.78	0	0	2028	2021	2013	2006	1998	2025	2010	14	600	100	1410	5	1	14350000	289	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-2.89	1996	20230817	0.95	2075	-2.89	20230712	1996	0.95	20230817	2075	-2.89	20230712	1996	0.95	20230817	0.00	N	451700	100	14 억		112109	N	N	0	N	00	N
98	20230911	161015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	46737730	23234	135.72	2010	2020	2005	2615	1415	2015	2011.61	0.78	0	5129	2021	2017	2011	2007	2001	2020	2010	14	600	100	1410	5	1	14350000	289	0.00	0.00	12	0.16	0.00	0.00	2075	20230712	-2.89	1996	20230817	0.95	2075	-2.89	20230712	1996	0.95	20230817	2075	-2.89	20230712	1996	0.95	20230817	0.00	N	451700	100	14 억		111980	N	N	0	N	00	N
99	20230911	151016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	46737730	23234	135.72	2010	2020	2005	2615	1415	2015	2011.61	0.78	0	5129	2021	2017	2011	2007	2001	2020	2010	14	600	100	1410	5	1	14350000	289	0.00	0.00	12	0.16	0.00	0.00	2075	20230712	-2.89	1996	20230817	0.95	2075	-2.89	20230712	1996	0.95	20230817	2075	-2.89	20230712	1996	0.95	20230817	0.00	N	451700	100	14 억		111980	N	N	0	N	00	N
100	20230911	141026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	46729670	23230	135.70	2010	2020	2005	2615	1415	2015	2011.61	0.78	0	5129	2021	2017	2011	2007	2001	2020	2010	14	600	100	1410	5	1	14350000	289	0.00	0.00	12	0.16	0.00	0.00	2075	20230712	-2.89	1996	20230817	0.95	2075	-2.89	20230712	1996	0.95	20230817	2075	-2.89	20230712	1996	0.95	20230817	0.00	N	451700	100	14 억		111980	N	N	0	N	00	N
101	20230911	130959	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	33074760	16449	96.09	2010	2020	2005	2615	1415	2015	2010.75	0.78	0	129	2021	2017	2011	2007	2001	2020	2010	14	600	100	1410	5	1	14350000	288	0.00	0.00	12	0.11	0.00	0.00	2075	20230712	-3.13	1996	20230817	0.70	2075	-3.13	20230712	1996	0.70	20230817	2075	-3.13	20230712	1996	0.70	20230817	0.00	N	451700	100	14 억		111980	N	N	0	N	00	N
102	20230911	121017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	30216540	15027	87.78	2010	2020	2005	2615	1415	2015	2010.82	0.78	0	125	2021	2017	2011	2007	2001	2020	2010	14	600	100	1410	5	1	14350000	289	0.00	0.00	12	0.10	0.00	0.00	2075	20230712	-2.89	1996	20230817	0.95	2075	-2.89	20230712	1996	0.95	20230817	2075	-2.89	20230712	1996	0.95	20230817	0.00	N	451700	100	14 억		111980	N	N	0	N	00	N
103	20230911	110958	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	28201540	14027	81.94	2010	2020	2005	2615	1415	2015	2010.52	0.78	0	125	2021	2017	2011	2007	2001	2020	2010	14	600	100	1410	5	1	14350000	289	0.00	0.00	12	0.10	0.00	0.00	2075	20230712	-2.89	1996	20230817	0.95	2075	-2.89	20230712	1996	0.95	20230817	2075	-2.89	20230712	1996	0.95	20230817	0.00	N	451700	100	14 억		111980	N	N	0	N	00	N
104	20230911	100958	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	28201540	14027	81.94	2010	2020	2005	2615	1415	2015	2010.52	0.78	0	125	2021	2017	2011	2007	2001	2020	2010	14	600	100	1410	5	1	14350000	289	0.00	0.00	12	0.10	0.00	0.00	2075	20230712	-2.89	1996	20230817	0.95	2075	-2.89	20230712	1996	0.95	20230817	2075	-2.89	20230712	1996	0.95	20230817	0.00	N	451700	100	14 억		111980	N	N	0	N	00	N
105	20230911	090956	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	14218555	7091	41.42	2010	2010	2005	2615	1415	2015	2005.16	0.78	0	95	2021	2017	2011	2007	2001	2020	2010	14	600	100	1410	5	1	14350000	288	0.00	0.00	12	0.05	0.00	0.00	2075	20230712	-3.37	1996	20230817	0.45	2075	-3.37	20230712	1996	0.45	20230817	2075	-3.37	20230712	1996	0.45	20230817	0.00	N	451700	100	14 억		111980	N	N	0	N	00	N
106	20230908	161021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	34343845	17119	116.35	2010	2015	2005	2615	1415	2015	2006.18	0.78	0	2963	2028	2021	2013	2006	1998	2025	2010	14	600	100	1410	5	1	14350000	289	0.00	0.00	12	0.12	0.00	0.00	2075	20230712	-2.89	1996	20230817	0.95	2075	-2.89	20230712	1996	0.95	20230817	2075	-2.89	20230712	1996	0.95	20230817	0.00	N	451700	100	14 억		112017	N	N	0	N	00	N
107	20230908	151023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	11888985	5920	40.24	2010	2015	2005	2615	1415	2015	2008.27	0.78	0	0	2028	2021	2013	2006	1998	2025	2010	14	600	100	1410	5	1	14350000	289	0.00	0.00	12	0.04	0.00	0.00	2075	20230712	-2.89	1996	20230817	0.95	2075	-2.89	20230712	1996	0.95	20230817	2075	-2.89	20230712	1996	0.95	20230817	0.00	N	451700	100	14 억		112017	N	N	0	N	00	N
108	20230908	141011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	8459385	4215	28.65	2010	2015	2005	2615	1415	2015	2006.97	0.78	0	0	2028	2021	2013	2006	1998	2025	2010	14	600	100	1410	5	1	14350000	288	0.00	0.00	12	0.03	0.00	0.00	2075	20230712	-3.13	1996	20230817	0.70	2075	-3.13	20230712	1996	0.70	20230817	2075	-3.13	20230712	1996	0.70	20230817	0.00	N	451700	100	14 억		112017	N	N	0	N	00	N
109	20230908	131021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	4886020	2435	16.55	2010	2015	2005	2615	1415	2015	2006.58	0.78	0	0	2028	2021	2013	2006	1998	2025	2010	14	600	100	1410	5	1	14350000	288	0.00	0.00	12	0.02	0.00	0.00	2075	20230712	-3.13	1996	20230817	0.70	2075	-3.13	20230712	1996	0.70	20230817	2075	-3.13	20230712	1996	0.70	20230817	0.00	N	451700	100	14 억		112017	N	N	0	N	00	N
110	20230908	121034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	4596950	2291	15.57	2010	2015	2005	2615	1415	2015	2006.53	0.78	0	0	2028	2021	2013	2006	1998	2025	2010	14	600	100	1410	5	1	14350000	288	0.00	0.00	12	0.02	0.00	0.00	2075	20230712	-3.37	1996	20230817	0.45	2075	-3.37	20230712	1996	0.45	20230817	2075	-3.37	20230712	1996	0.45	20230817	0.00	N	451700	100	14 억		112017	N	N	0	N	00	N
111	20230908	111026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	2294710	1143	7.77	2010	2015	2005	2615	1415	2015	2007.62	0.78	0	0	2028	2021	2013	2006	1998	2025	2010	14	600	100	1410	5	1	14350000	288	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-3.13	1996	20230817	0.70	2075	-3.13	20230712	1996	0.70	20230817	2075	-3.13	20230712	1996	0.70	20230817	0.00	N	451700	100	14 억		112017	N	N	0	N	00	N
112	20230908	101019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	2294710	1143	7.77	2010	2015	2005	2615	1415	2015	2007.62	0.78	0	0	2028	2021	2013	2006	1998	2025	2010	14	600	100	1410	5	1	14350000	288	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-3.13	1996	20230817	0.70	2075	-3.13	20230712	1996	0.70	20230817	2075	-3.13	20230712	1996	0.70	20230817	0.00	N	451700	100	14 억		112017	N	N	0	N	00	N
113	20230908	091027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	0	0	0.00	0	0	0	2615	1415	2015	0.00	0.78	0	0	2028	2021	2013	2006	1998	2025	2010	14	600	100	1410	5	1	14350000	289	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-2.89	1996	20230817	0.95	2075	-2.89	20230712	1996	0.95	20230817	2075	-2.89	20230712	1996	0.95	20230817	0.00	N	451700	100	14 억		112017	N	N	0	N	00	N
114	20230907	161008	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	29585650	14713	105.91	2010	2020	2005	2615	1415	2015	2010.85	0.79	0	-10453	2021	2017	2011	2007	2001	2020	2010	14	600	100	1410	5	1	14350000	289	0.00	0.00	12	0.10	0.00	0.00	2075	20230712	-2.89	1996	20230817	0.95	2075	-2.89	20230712	1996	0.95	20230817	2075	-2.89	20230712	1996	0.95	20230817	0.00	N	451700	100	14 억		113668	N	N	0	N	00	N
115	20230907	151013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	28641935	14244	102.53	2010	2020	2005	2615	1415	2015	2010.81	0.79	0	-10189	2021	2017	2011	2007	2001	2020	2010	14	600	100	1410	5	1	14350000	288	0.00	0.00	12	0.10	0.00	0.00	2075	20230712	-3.13	1996	20230817	0.70	2075	-3.13	20230712	1996	0.70	20230817	2075	-3.13	20230712	1996	0.70	20230817	0.00	N	451700	100	14 억		113668	N	N	0	N	00	N
116	20230907	141012	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	22636605	11253	81.00	2010	2020	2005	2615	1415	2015	2011.61	0.79	0	-7378	2021	2017	2011	2007	2001	2020	2010	14	600	100	1410	5	1	14350000	288	0.00	0.00	12	0.08	0.00	0.00	2075	20230712	-3.37	1996	20230817	0.45	2075	-3.37	20230712	1996	0.45	20230817	2075	-3.37	20230712	1996	0.45	20230817	0.00	N	451700	100	14 억		113668	N	N	0	N	00	N
117	20230907	131006	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	18869880	9376	67.49	2010	2020	2005	2615	1415	2015	2012.57	0.79	0	-5615	2021	2017	2011	2007	2001	2020	2010	14	600	100	1410	5	1	14350000	289	0.00	0.00	12	0.07	0.00	0.00	2075	20230712	-2.89	1996	20230817	0.95	2075	-2.89	20230712	1996	0.95	20230817	2075	-2.89	20230712	1996	0.95	20230817	0.00	N	451700	100	14 억		113668	N	N	0	N	00	N
118	20230907	121023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	15229850	7564	54.45	2010	2020	2005	2615	1415	2015	2013.47	0.79	0	-3854	2021	2017	2011	2007	2001	2020	2010	14	600	100	1410	5	1	14350000	288	0.00	0.00	12	0.05	0.00	0.00	2075	20230712	-3.13	1996	20230817	0.70	2075	-3.13	20230712	1996	0.70	20230817	2075	-3.13	20230712	1996	0.70	20230817	0.00	N	451700	100	14 억		113668	N	N	0	N	00	N
119	20230907	111010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	9210935	4572	32.91	2010	2020	2005	2615	1415	2015	2014.64	0.79	0	-1321	2021	2017	2011	2007	2001	2020	2010	14	600	100	1410	5	1	14350000	289	0.00	0.00	12	0.03	0.00	0.00	2075	20230712	-2.89	1996	20230817	0.95	2075	-2.89	20230712	1996	0.95	20230817	2075	-2.89	20230712	1996	0.95	20230817	0.00	N	451700	100	14 억		113668	N	N	0	N	00	N
120	20230907	101010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	4453685	2212	15.92	2010	2015	2005	2615	1415	2015	2013.42	0.79	0	0	2021	2017	2011	2007	2001	2020	2010	14	600	100	1410	5	1	14350000	289	0.00	0.00	12	0.02	0.00	0.00	2075	20230712	-2.89	1996	20230817	0.95	2075	-2.89	20230712	1996	0.95	20230817	2075	-2.89	20230712	1996	0.95	20230817	0.00	N	451700	100	14 억		113668	N	N	0	N	00	N
121	20230907	091025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	0	0	0.00	0	0	0	2615	1415	2015	0.00	0.79	0	0	2021	2017	2011	2007	2001	2020	2010	14	600	100	1410	5	1	14350000	289	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-2.89	1996	20230817	0.95	2075	-2.89	20230712	1996	0.95	20230817	2075	-2.89	20230712	1996	0.95	20230817	0.00	N	451700	100	14 억		113668	N	N	0	N	00	N
122	20230906	161009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	27916480	13892	55.32	2015	2015	2005	2615	1415	2015	2009.54	0.79	0	-10114	2025	2020	2015	2010	2005	2022	2012	14	600	100	1410	5	1	14350000	289	0.00	0.00	12	0.10	0.00	0.00	2075	20230712	-2.89	1996	20230817	0.95	2075	-2.89	20230712	1996	0.95	20230817	2075	-2.89	20230712	1996	0.95	20230817	0.00	N	451700	100	14 억		113659	N	N	0	N	00	N
123	20230906	151015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	27105450	13488	53.71	2015	2015	2005	2615	1415	2015	2009.60	0.79	0	-9811	2025	2020	2015	2010	2005	2022	2012	14	600	100	1410	5	1	14350000	288	0.00	0.00	12	0.09	0.00	0.00	2075	20230712	-3.37	1996	20230817	0.45	2075	-3.37	20230712	1996	0.45	20230817	2075	-3.37	20230712	1996	0.45	20230817	0.00	N	451700	100	14 억		113659	N	N	0	N	00	N
124	20230906	141016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	21085210	10490	41.77	2015	2015	2005	2615	1415	2015	2010.03	0.79	0	-7888	2025	2020	2015	2010	2005	2022	2012	14	600	100	1410	5	1	14350000	289	0.00	0.00	12	0.07	0.00	0.00	2075	20230712	-2.89	1996	20230817	0.95	2075	-2.89	20230712	1996	0.95	20230817	2075	-2.89	20230712	1996	0.95	20230817	0.00	N	451700	100	14 억		113659	N	N	0	N	00	N
125	20230906	131001	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	17136715	8525	33.95	2015	2015	2005	2615	1415	2015	2010.17	0.79	0	-6071	2025	2020	2015	2010	2005	2022	2012	14	600	100	1410	5	1	14350000	288	0.00	0.00	12	0.06	0.00	0.00	2075	20230712	-3.13	1996	20230817	0.70	2075	-3.13	20230712	1996	0.70	20230817	2075	-3.13	20230712	1996	0.70	20230817	0.00	N	451700	100	14 억		113659	N	N	0	N	00	N
126	20230906	121016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	10315990	5132	20.44	2015	2015	2005	2615	1415	2015	2010.13	0.79	0	-4145	2025	2020	2015	2010	2005	2022	2012	14	600	100	1410	5	1	14350000	289	0.00	0.00	12	0.04	0.00	0.00	2075	20230712	-2.89	1996	20230817	0.95	2075	-2.89	20230712	1996	0.95	20230817	2075	-2.89	20230712	1996	0.95	20230817	0.00	N	451700	100	14 억		113659	N	N	0	N	00	N
127	20230906	111022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	6443925	3205	12.76	2015	2015	2010	2615	1415	2015	2010.59	0.79	0	-2229	2025	2020	2015	2010	2005	2022	2012	14	600	100	1410	5	1	14350000	288	0.00	0.00	12	0.02	0.00	0.00	2075	20230712	-3.13	1996	20230817	0.70	2075	-3.13	20230712	1996	0.70	20230817	2075	-3.13	20230712	1996	0.70	20230817	0.00	N	451700	100	14 억		113659	N	N	0	N	00	N
128	20230906	101001	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	1998390	994	3.96	2015	2015	2010	2615	1415	2015	2010.45	0.79	0	-303	2025	2020	2015	2010	2005	2022	2012	14	600	100	1410	5	1	14350000	289	0.00	0.00	12	0.01	0.00	0.00	2075	20230712	-2.89	1996	20230817	0.95	2075	-2.89	20230712	1996	0.95	20230817	2075	-2.89	20230712	1996	0.95	20230817	0.00	N	451700	100	14 억		113659	N	N	0	N	00	N
129	20230906	091000	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	0	0	0.00	0	0	0	2615	1415	2015	0.00	0.79	0	0	2025	2020	2015	2010	2005	2022	2012	14	600	100	1410	5	1	14350000	289	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-2.89	1996	20230817	0.95	2075	-2.89	20230712	1996	0.95	20230817	2075	-2.89	20230712	1996	0.95	20230817	0.00	N	451700	100	14 억		113659	N	N	0	N	00	N
130	20230905	161000	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	50628700	25112	159.67	2010	2020	2010	2615	1415	2015	2016.12	0.84	0	-6694	2021	2017	2011	2007	2001	2020	2010	14	600	100	1410	5	1	14350000	289	0.00	0.00	12	0.17	0.00	0.00	2075	20230712	-2.89	1996	20230817	0.95	2075	-2.89	20230712	1996	0.95	20230817	2075	-2.89	20230712	1996	0.95	20230817	0.00	N	451700	100	14 억		120353	N	N	0	N	00	N
131	20230905	151014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	50628700	25112	159.67	2010	2020	2010	2615	1415	2015	2016.12	0.84	0	-6694	2021	2017	2011	2007	2001	2020	2010	14	600	100	1410	5	1	14350000	289	0.00	0.00	12	0.17	0.00	0.00	2075	20230712	-2.89	1996	20230817	0.95	2075	-2.89	20230712	1996	0.95	20230817	2075	-2.89	20230712	1996	0.95	20230817	0.00	N	451700	100	14 억		120353	N	N	0	N	00	N
132	20230905	141012	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	44497950	22062	140.28	2010	2020	2010	2615	1415	2015	2016.95	0.84	0	-6694	2021	2017	2011	2007	2001	2020	2010	14	600	100	1410	5	1	14350000	289	0.00	0.00	12	0.15	0.00	0.00	2075	20230712	-2.89	1996	20230817	0.95	2075	-2.89	20230712	1996	0.95	20230817	2075	-2.89	20230712	1996	0.95	20230817	0.00	N	451700	100	14 억		120353	N	N	0	N	00	N
133	20230905	130956	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	44497950	22062	140.28	2010	2020	2010	2615	1415	2015	2016.95	0.84	0	-6694	2021	2017	2011	2007	2001	2020	2010	14	600	100	1410	5	1	14350000	289	0.00	0.00	12	0.15	0.00	0.00	2075	20230712	-2.89	1996	20230817	0.95	2075	-2.89	20230712	1996	0.95	20230817	2075	-2.89	20230712	1996	0.95	20230817	0.00	N	451700	100	14 억		120353	N	N	0	N	00	N
134	20230905	120954	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	44358915	21993	139.84	2010	2020	2010	2615	1415	2015	2016.96	0.84	0	-6694	2021	2017	2011	2007	2001	2020	2010	14	600	100	1410	5	1	14350000	289	0.00	0.00	12	0.15	0.00	0.00	2075	20230712	-2.89	1996	20230817	0.95	2075	-2.89	20230712	1996	0.95	20230817	2075	-2.89	20230712	1996	0.95	20230817	0.00	N	451700	100	14 억		120353	N	N	0	N	00	N
135	20230905	111000	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	42998790	21318	135.55	2010	2020	2010	2615	1415	2015	2017.02	0.84	0	-6694	2021	2017	2011	2007	2001	2020	2010	14	600	100	1410	5	1	14350000	289	0.00	0.00	12	0.15	0.00	0.00	2075	20230712	-2.89	1996	20230817	0.95	2075	-2.89	20230712	1996	0.95	20230817	2075	-2.89	20230712	1996	0.95	20230817	0.00	N	451700	100	14 억		120353	N	N	0	N	00	N
136	20230905	100949	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	41354260	20500	130.35	2010	2020	2010	2615	1415	2015	2017.28	0.84	0	-6694	2021	2017	2011	2007	2001	2020	2010	14	600	100	1410	5	1	14350000	289	0.00	0.00	12	0.14	0.00	0.00	2075	20230712	-2.89	1996	20230817	0.95	2075	-2.89	20230712	1996	0.95	20230817	2075	-2.89	20230712	1996	0.95	20230817	0.00	N	451700	100	14 억		120353	N	N	0	N	00	N
137	20230905	090950	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	50300	25	0.16	2010	2015	2010	2615	1415	2015	2012.00	0.84	0	-15	2021	2017	2011	2007	2001	2020	2010	14	600	100	1410	5	1	14350000	289	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-2.89	1996	20230817	0.95	2075	-2.89	20230712	1996	0.95	20230817	2075	-2.89	20230712	1996	0.95	20230817	0.00	N	451700	100	14 억		120353	N	N	0	N	00	N
138	20230904	160942	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	31649565	15727	433.13	2010	2015	2005	2610	1410	2010	2012.43	0.89	0	-6711	2023	2016	2013	2006	2003	2015	2005	14	600	100	1400	5	1	14350000	289	0.00	0.00	12	0.11	0.00	0.00	2075	20230712	-2.89	1996	20230817	0.95	2075	-2.89	20230712	1996	0.95	20230817	2075	-2.89	20230712	1996	0.95	20230817	0.00	N	451700	100	14 억		127064	N	N	0	N	00	N
139	20230904	150929	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	31639490	15722	432.99	2010	2015	2005	2610	1410	2010	2012.43	0.89	0	-6706	2023	2016	2013	2006	2003	2015	2005	14	600	100	1400	5	1	14350000	289	0.00	0.00	12	0.11	0.00	0.00	2075	20230712	-2.89	1996	20230817	0.95	2075	-2.89	20230712	1996	0.95	20230817	2075	-2.89	20230712	1996	0.95	20230817	0.00	N	451700	100	14 억		127064	N	N	0	N	00	N
140	20230904	140929	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	11256520	5606	154.39	2010	2015	2005	2610	1410	2010	2007.94	0.89	0	-11	2023	2016	2013	2006	2003	2015	2005	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.04	0.00	0.00	2075	20230712	-3.13	1996	20230817	0.70	2075	-3.13	20230712	1996	0.70	20230817	2075	-3.13	20230712	1996	0.70	20230817	0.00	N	451700	100	14 억		127064	N	N	0	N	00	N
141	20230904	130942	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	7257915	3613	99.50	2010	2015	2005	2610	1410	2010	2008.83	0.89	0	-7	2023	2016	2013	2006	2003	2015	2005	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.03	0.00	0.00	2075	20230712	-3.13	1996	20230817	0.70	2075	-3.13	20230712	1996	0.70	20230817	2075	-3.13	20230712	1996	0.70	20230817	0.00	N	451700	100	14 억		127064	N	N	0	N	00	N
142	20230904	120925	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	5913715	2943	81.05	2010	2015	2005	2610	1410	2010	2009.42	0.89	0	-7	2023	2016	2013	2006	2003	2015	2005	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.02	0.00	0.00	2075	20230712	-3.13	1996	20230817	0.70	2075	-3.13	20230712	1996	0.70	20230817	2075	-3.13	20230712	1996	0.70	20230817	0.00	N	451700	100	14 억		127064	N	N	0	N	00	N
143	20230904	110907	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	4767505	2372	65.33	2010	2015	2005	2610	1410	2010	2009.91	0.89	0	-7	2023	2016	2013	2006	2003	2015	2005	14	600	100	1400	5	1	14350000	288	0.00	0.00	12	0.02	0.00	0.00	2075	20230712	-3.13	1996	20230817	0.70	2075	-3.13	20230712	1996	0.70	20230817	2075	-3.13	20230712	1996	0.70	20230817	0.00	N	451700	100	14 억		127064	N	N	0	N	00	N
144	20230904	100913	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	70450	35	0.96	2010	2015	2010	2610	1410	2010	2012.86	0.89	0	0	2023	2016	2013	2006	2003	2015	2005	14	600	100	1400	5	1	14350000	289	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-2.89	1996	20230817	0.95	2075	-2.89	20230712	1996	0.95	20230817	2075	-2.89	20230712	1996	0.95	20230817	0.00	N	451700	100	14 억		127064	N	N	0	N	00	N
145	20230904	090923	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	70450	35	0.96	2010	2015	2010	2610	1410	2010	2012.86	0.89	0	0	2023	2016	2013	2006	2003	2015	2005	14	600	100	1400	5	1	14350000	289	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-2.89	1996	20230817	0.95	2075	-2.89	20230712	1996	0.95	20230817	2075	-2.89	20230712	1996	0.95	20230817	0.00	N	451700	100	14 억		127064	N	N	0	N	00	N
146	20230901	160917	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	7084405	3521	13.26	2010	2020	2010	2615	1415	2015	2012.04	0.89	0	-105	2021	2017	2011	2007	2001	2020	2010	14	600	100	1410	5	1	14350000	288	0.00	0.00	12	0.02	0.00	0.00	2075	20230712	-3.13	1996	20230817	0.70	2075	-3.13	20230712	1996	0.70	20230817	2075	-3.13	20230712	1996	0.70	20230817	0.00	N	451700	100	14 억		127169	N	N	0	N	00	N
147	20230901	150932	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	5454240	2710	10.21	2010	2020	2010	2615	1415	2015	2012.63	0.89	0	-105	2021	2017	2011	2007	2001	2020	2010	14	600	100	1410	5	1	14350000	289	0.00	0.00	12	0.02	0.00	0.00	2075	20230712	-2.89	1996	20230817	0.95	2075	-2.89	20230712	1996	0.95	20230817	2075	-2.89	20230712	1996	0.95	20230817	0.00	N	451700	100	14 억		127169	N	N	0	N	00	N
148	20230901	140931	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	846290	420	1.58	2010	2020	2010	2615	1415	2015	2014.98	0.89	0	-105	2021	2017	2011	2007	2001	2020	2010	14	600	100	1410	5	1	14350000	290	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-2.65	1996	20230817	1.20	2075	-2.65	20230712	1996	1.20	20230817	2075	-2.65	20230712	1996	1.20	20230817	0.00	N	451700	100	14 억		127169	N	N	0	N	00	N
149	20230901	130901	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	838210	416	1.57	2010	2020	2010	2615	1415	2015	2014.93	0.89	0	-105	2021	2017	2011	2007	2001	2020	2010	14	600	100	1410	5	1	14350000	290	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-2.65	1996	20230817	1.20	2075	-2.65	20230712	1996	1.20	20230817	2075	-2.65	20230712	1996	1.20	20230817	0.00	N	451700	100	14 억		127169	N	N	0	N	00	N
150	20230901	120913	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	535660	266	1.00	2010	2020	2010	2615	1415	2015	2013.76	0.89	0	-55	2021	2017	2011	2007	2001	2020	2010	14	600	100	1410	5	1	14350000	288	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-3.13	1996	20230817	0.70	2075	-3.13	20230712	1996	0.70	20230817	2075	-3.13	20230712	1996	0.70	20230817	0.00	N	451700	100	14 억		127169	N	N	0	N	00	N
151	20230901	110912	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	533650	265	1.00	2010	2020	2010	2615	1415	2015	2013.77	0.89	0	-55	2021	2017	2011	2007	2001	2020	2010	14	600	100	1410	5	1	14350000	290	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-2.65	1996	20230817	1.20	2075	-2.65	20230712	1996	1.20	20230817	2075	-2.65	20230712	1996	1.20	20230817	0.00	N	451700	100	14 억		127169	N	N	0	N	00	N
152	20230901	100908	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	503375	250	0.94	2010	2020	2010	2615	1415	2015	2013.50	0.89	0	-50	2021	2017	2011	2007	2001	2020	2010	14	600	100	1410	5	1	14350000	290	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-2.65	1996	20230817	1.20	2075	-2.65	20230712	1996	1.20	20230817	2075	-2.65	20230712	1996	1.20	20230817	0.00	N	451700	100	14 억		127169	N	N	0	N	00	N
153	20230901	090853	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	221175	110	0.41	2010	2020	2010	2615	1415	2015	2010.68	0.89	0	0	2021	2017	2011	2007	2001	2020	2010	14	600	100	1410	5	1	14350000	290	0.00	0.00	12	0.00	0.00	0.00	2075	20230712	-2.65	1996	20230817	1.20	2075	-2.65	20230712	1996	1.20	20230817	2075	-2.65	20230712	1996	1.20	20230817	0.00	N	451700	100	14 억		127169	N	N	0	N	00	N