KissMeData/457630/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	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	179882715	86335	329.40	2060	2100	2060	2680	1450	2065	2083.54	0.46	0	-6397	2088	2076	2068	2056	2048	2082	2062	7	615	100	1440	5	1	7310000	152	0.00	0.00	12	1.18	0.00	0.00	2870	20230904	-27.53	2005	20230904	3.74	2870	-27.53	20230904	2005	3.74	20230904	2870	-27.53	20230904	2005	3.74	20230904	0.00	N	457630	100	7 억		33982	N	N	0	N	00	N
3	20230927	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	178768505	85801	327.36	2060	2100	2060	2680	1450	2065	2083.52	0.46	0	-6397	2088	2076	2068	2056	2048	2082	2062	7	615	100	1440	5	1	7310000	152	0.00	0.00	12	1.17	0.00	0.00	2870	20230904	-27.53	2005	20230904	3.74	2870	-27.53	20230904	2005	3.74	20230904	2870	-27.53	20230904	2005	3.74	20230904	0.00	N	457630	100	7 억		33982	N	N	0	N	00	N
4	20230927	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	154846980	74348	283.66	2060	2100	2060	2680	1450	2065	2082.73	0.46	0	-6386	2088	2076	2068	2056	2048	2082	2062	7	615	100	1440	5	1	7310000	152	0.00	0.00	12	1.02	0.00	0.00	2870	20230904	-27.53	2005	20230904	3.74	2870	-27.53	20230904	2005	3.74	20230904	2870	-27.53	20230904	2005	3.74	20230904	0.00	N	457630	100	7 억		33982	N	N	0	N	00	N
5	20230927	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	154289510	74080	282.64	2060	2100	2060	2680	1450	2065	2082.74	0.46	0	-6382	2088	2076	2068	2056	2048	2082	2062	7	615	100	1440	5	1	7310000	152	0.00	0.00	12	1.01	0.00	0.00	2870	20230904	-27.53	2005	20230904	3.74	2870	-27.53	20230904	2005	3.74	20230904	2870	-27.53	20230904	2005	3.74	20230904	0.00	N	457630	100	7 억		33982	N	N	0	N	00	N
6	20230927	121244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	149545825	71809	273.98	2060	2100	2060	2680	1450	2065	2082.55	0.46	0	-6373	2088	2076	2068	2056	2048	2082	2062	7	615	100	1440	5	1	7310000	152	0.00	0.00	12	0.98	0.00	0.00	2870	20230904	-27.70	2005	20230904	3.49	2870	-27.70	20230904	2005	3.49	20230904	2870	-27.70	20230904	2005	3.49	20230904	0.00	N	457630	100	7 억		33982	N	N	0	N	00	N
7	20230927	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	30	2	1.45	147375375	70763	269.98	2060	2100	2060	2680	1450	2065	2082.66	0.46	0	-5477	2088	2076	2068	2056	2048	2082	2062	7	615	100	1440	5	1	7310000	153	0.00	0.00	12	0.97	0.00	0.00	2870	20230904	-27.00	2005	20230904	4.49	2870	-27.00	20230904	2005	4.49	20230904	2870	-27.00	20230904	2005	4.49	20230904	0.00	N	457630	100	7 억		33982	N	N	0	N	00	N
8	20230927	101251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	20	2	0.97	58058310	28032	106.95	2060	2090	2060	2680	1450	2065	2071.14	0.46	0	-878	2088	2076	2068	2056	2048	2082	2062	7	615	100	1440	5	1	7310000	152	0.00	0.00	12	0.38	0.00	0.00	2870	20230904	-27.35	2005	20230904	3.99	2870	-27.35	20230904	2005	3.99	20230904	2870	-27.35	20230904	2005	3.99	20230904	0.00	N	457630	100	7 억		33982	N	N	0	N	00	N
9	20230927	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	11275245	5470	20.87	2060	2080	2060	2680	1450	2065	2061.29	0.46	0	-51	2088	2076	2068	2056	2048	2082	2062	7	615	100	1440	5	1	7310000	152	0.00	0.00	12	0.07	0.00	0.00	2870	20230904	-27.53	2005	20230904	3.74	2870	-27.53	20230904	2005	3.74	20230904	2870	-27.53	20230904	2005	3.74	20230904	0.00	N	457630	100	7 억		33982	N	N	0	N	00	N
10	20230926	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-25	5	-1.20	54059810	26140	46.67	2060	2080	2060	2715	1465	2090	2068.09	0.51	0	-3092	2150	2120	2090	2060	2030	2105	2045	7	625	100	1460	5	1	7310000	151	0.00	0.00	12	0.36	0.00	0.00	2870	20230904	-28.05	2005	20230904	2.99	2870	-28.05	20230904	2005	2.99	20230904	2870	-28.05	20230904	2005	2.99	20230904	0.00	N	457630	100	7 억		37074	N	N	0	N	00	N
11	20230926	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-25	5	-1.20	42506340	20572	36.73	2060	2080	2060	2715	1465	2090	2066.22	0.51	0	-3070	2150	2120	2090	2060	2030	2105	2045	7	625	100	1460	5	1	7310000	151	0.00	0.00	12	0.28	0.00	0.00	2870	20230904	-28.05	2005	20230904	2.99	2870	-28.05	20230904	2005	2.99	20230904	2870	-28.05	20230904	2005	2.99	20230904	0.00	N	457630	100	7 억		37074	N	N	0	N	00	N
12	20230926	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-25	5	-1.20	41630780	20148	35.97	2060	2080	2060	2715	1465	2090	2066.25	0.51	0	-3047	2150	2120	2090	2060	2030	2105	2045	7	625	100	1460	5	1	7310000	151	0.00	0.00	12	0.28	0.00	0.00	2870	20230904	-28.05	2005	20230904	2.99	2870	-28.05	20230904	2005	2.99	20230904	2870	-28.05	20230904	2005	2.99	20230904	0.00	N	457630	100	7 억		37074	N	N	0	N	00	N
13	20230926	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	33294210	16110	28.76	2060	2080	2060	2715	1465	2090	2066.68	0.51	0	-3042	2150	2120	2090	2060	2030	2105	2045	7	625	100	1460	5	1	7310000	152	0.00	0.00	12	0.22	0.00	0.00	2870	20230904	-27.70	2005	20230904	3.49	2870	-27.70	20230904	2005	3.49	20230904	2870	-27.70	20230904	2005	3.49	20230904	0.00	N	457630	100	7 억		37074	N	N	0	N	00	N
14	20230926	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-25	5	-1.20	33034835	15985	28.54	2060	2080	2060	2715	1465	2090	2066.61	0.51	0	-3042	2150	2120	2090	2060	2030	2105	2045	7	625	100	1460	5	1	7310000	151	0.00	0.00	12	0.22	0.00	0.00	2870	20230904	-28.05	2005	20230904	2.99	2870	-28.05	20230904	2005	2.99	20230904	2870	-28.05	20230904	2005	2.99	20230904	0.00	N	457630	100	7 억		37074	N	N	0	N	00	N
15	20230926	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	23037215	11152	19.91	2060	2080	2060	2715	1465	2090	2065.75	0.51	0	-279	2150	2120	2090	2060	2030	2105	2045	7	625	100	1460	5	1	7310000	152	0.00	0.00	12	0.15	0.00	0.00	2870	20230904	-27.70	2005	20230904	3.49	2870	-27.70	20230904	2005	3.49	20230904	2870	-27.70	20230904	2005	3.49	20230904	0.00	N	457630	100	7 억		37074	N	N	0	N	00	N
16	20230926	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-25	5	-1.20	17432095	8449	15.08	2060	2070	2060	2715	1465	2090	2063.21	0.51	0	-245	2150	2120	2090	2060	2030	2105	2045	7	625	100	1460	5	1	7310000	151	0.00	0.00	12	0.12	0.00	0.00	2870	20230904	-28.05	2005	20230904	2.99	2870	-28.05	20230904	2005	2.99	20230904	2870	-28.05	20230904	2005	2.99	20230904	0.00	N	457630	100	7 억		37074	N	N	0	N	00	N
17	20230926	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-25	5	-1.20	3491915	1691	3.02	2060	2070	2060	2715	1465	2090	2065.00	0.51	0	0	2150	2120	2090	2060	2030	2105	2045	7	625	100	1460	5	1	7310000	151	0.00	0.00	12	0.02	0.00	0.00	2870	20230904	-28.05	2005	20230904	2.99	2870	-28.05	20230904	2005	2.99	20230904	2870	-28.05	20230904	2005	2.99	20230904	0.00	N	457630	100	7 억		37074	N	N	0	N	00	N
18	20230925	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	116395355	56009	81.19	2105	2120	2060	2740	1480	2110	2078.15	0.54	0	-1529	2150	2130	2090	2070	2030	2140	2080	7	630	100	1470	5	1	7310000	153	0.00	0.00	12	0.77	0.00	0.00	2870	20230904	-27.18	2005	20230904	4.24	2870	-27.18	20230904	2005	4.24	20230904	2870	-27.18	20230904	2005	4.24	20230904	0.00	N	457630	100	7 억		39604	N	N	0	N	00	N
19	20230925	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-30	5	-1.42	111524895	53652	77.77	2105	2120	2060	2740	1480	2110	2078.67	0.54	0	-1529	2150	2130	2090	2070	2030	2140	2080	7	630	100	1470	5	1	7310000	152	0.00	0.00	12	0.73	0.00	0.00	2870	20230904	-27.53	2005	20230904	3.74	2870	-27.53	20230904	2005	3.74	20230904	2870	-27.53	20230904	2005	3.74	20230904	0.00	N	457630	100	7 억		39604	N	N	0	N	00	N
20	20230925	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-35	5	-1.66	97560980	46891	67.97	2105	2120	2060	2740	1480	2110	2080.59	0.54	0	-898	2150	2130	2090	2070	2030	2140	2080	7	630	100	1470	5	1	7310000	152	0.00	0.00	12	0.64	0.00	0.00	2870	20230904	-27.70	2005	20230904	3.49	2870	-27.70	20230904	2005	3.49	20230904	2870	-27.70	20230904	2005	3.49	20230904	0.00	N	457630	100	7 억		39604	N	N	0	N	00	N
21	20230925	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-40	5	-1.90	97453190	46839	67.90	2105	2120	2060	2740	1480	2110	2080.60	0.54	0	-898	2150	2130	2090	2070	2030	2140	2080	7	630	100	1470	5	1	7310000	151	0.00	0.00	12	0.64	0.00	0.00	2870	20230904	-27.87	2005	20230904	3.24	2870	-27.87	20230904	2005	3.24	20230904	2870	-27.87	20230904	2005	3.24	20230904	0.00	N	457630	100	7 억		39604	N	N	0	N	00	N
22	20230925	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-40	5	-1.90	96397720	46329	67.16	2105	2120	2060	2740	1480	2110	2080.72	0.54	0	-898	2150	2130	2090	2070	2030	2140	2080	7	630	100	1470	5	1	7310000	151	0.00	0.00	12	0.63	0.00	0.00	2870	20230904	-27.87	2005	20230904	3.24	2870	-27.87	20230904	2005	3.24	20230904	2870	-27.87	20230904	2005	3.24	20230904	0.00	N	457630	100	7 억		39604	N	N	0	N	00	N
23	20230925	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-30	5	-1.42	91654330	44034	63.83	2105	2120	2060	2740	1480	2110	2081.44	0.54	0	-914	2150	2130	2090	2070	2030	2140	2080	7	630	100	1470	5	1	7310000	152	0.00	0.00	12	0.60	0.00	0.00	2870	20230904	-27.53	2005	20230904	3.74	2870	-27.53	20230904	2005	3.74	20230904	2870	-27.53	20230904	2005	3.74	20230904	0.00	N	457630	100	7 억		39604	N	N	0	N	00	N
24	20230925	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-35	5	-1.66	12243570	5852	8.48	2105	2120	2065	2740	1480	2110	2092.20	0.54	0	363	2150	2130	2090	2070	2030	2140	2080	7	630	100	1470	5	1	7310000	152	0.00	0.00	12	0.08	0.00	0.00	2870	20230904	-27.70	2005	20230904	3.49	2870	-27.70	20230904	2005	3.49	20230904	2870	-27.70	20230904	2005	3.49	20230904	0.00	N	457630	100	7 억		39604	N	N	0	N	00	N
25	20230925	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-30	5	-1.42	148050	71	0.10	2105	2105	2080	2740	1480	2110	2085.21	0.54	0	4	2150	2130	2090	2070	2030	2140	2080	7	630	100	1470	5	1	7310000	152	0.00	0.00	12	0.00	0.00	0.00	2870	20230904	-27.53	2005	20230904	3.74	2870	-27.53	20230904	2005	3.74	20230904	2870	-27.53	20230904	2005	3.74	20230904	0.00	N	457630	100	7 억		39604	N	N	0	N	00	N
26	20230922	161316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	40	2	1.93	143085745	68975	107.88	2050	2110	2050	2690	1450	2070	2074.46	0.54	0	-201	2090	2080	2065	2055	2040	2085	2060	7	620	100	1440	5	1	7310000	154	0.00	0.00	12	0.94	0.00	0.00	2870	20230904	-26.48	2005	20230904	5.24	2870	-26.48	20230904	2005	5.24	20230904	2870	-26.48	20230904	2005	5.24	20230904	0.00	N	457630	100	7 억		39805	N	N	0	N	00	N
27	20230922	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	30	2	1.45	136568930	65883	103.04	2050	2105	2050	2690	1450	2070	2072.90	0.54	0	-202	2090	2080	2065	2055	2040	2085	2060	7	620	100	1440	5	1	7310000	154	0.00	0.00	12	0.90	0.00	0.00	2870	20230904	-26.83	2005	20230904	4.74	2870	-26.83	20230904	2005	4.74	20230904	2870	-26.83	20230904	2005	4.74	20230904	0.00	N	457630	100	7 억		39805	N	N	0	N	00	N
28	20230922	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	20	2	0.97	115255545	55705	87.12	2050	2105	2050	2690	1450	2070	2069.03	0.54	0	-224	2090	2080	2065	2055	2040	2085	2060	7	620	100	1440	5	1	7310000	153	0.00	0.00	12	0.76	0.00	0.00	2870	20230904	-27.18	2005	20230904	4.24	2870	-27.18	20230904	2005	4.24	20230904	2870	-27.18	20230904	2005	4.24	20230904	0.00	N	457630	100	7 억		39805	N	N	0	N	00	N
29	20230922	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	108547870	52492	82.10	2050	2105	2050	2690	1450	2070	2067.89	0.54	0	-224	2090	2080	2065	2055	2040	2085	2060	7	620	100	1440	5	1	7310000	152	0.00	0.00	12	0.72	0.00	0.00	2870	20230904	-27.35	2005	20230904	3.99	2870	-27.35	20230904	2005	3.99	20230904	2870	-27.35	20230904	2005	3.99	20230904	0.00	N	457630	100	7 억		39805	N	N	0	N	00	N
30	20230922	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	97119870	47011	73.52	2050	2105	2050	2690	1450	2070	2065.90	0.54	0	-224	2090	2080	2065	2055	2040	2085	2060	7	620	100	1440	5	1	7310000	152	0.00	0.00	12	0.64	0.00	0.00	2870	20230904	-27.35	2005	20230904	3.99	2870	-27.35	20230904	2005	3.99	20230904	2870	-27.35	20230904	2005	3.99	20230904	0.00	N	457630	100	7 억		39805	N	N	0	N	00	N
31	20230922	111145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	66296090	32281	50.49	2050	2080	2050	2690	1450	2070	2053.72	0.54	0	-224	2090	2080	2065	2055	2040	2085	2060	7	620	100	1440	5	1	7310000	151	0.00	0.00	12	0.44	0.00	0.00	2870	20230904	-28.05	2005	20230904	2.99	2870	-28.05	20230904	2005	2.99	20230904	2870	-28.05	20230904	2005	2.99	20230904	0.00	N	457630	100	7 억		39805	N	N	0	N	00	N
32	20230922	101141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	57227665	27891	43.62	2050	2070	2050	2690	1450	2070	2051.83	0.54	0	-225	2090	2080	2065	2055	2040	2085	2060	7	620	100	1440	5	1	7310000	150	0.00	0.00	12	0.38	0.00	0.00	2870	20230904	-28.40	2005	20230904	2.49	2870	-28.40	20230904	2005	2.49	20230904	2870	-28.40	20230904	2005	2.49	20230904	0.00	N	457630	100	7 억		39805	N	N	0	N	00	N
33	20230922	091142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	4580220	2234	3.49	2050	2070	2050	2690	1450	2070	2050.23	0.54	0	-226	2090	2080	2065	2055	2040	2085	2060	7	620	100	1440	5	1	7310000	150	0.00	0.00	12	0.03	0.00	0.00	2870	20230904	-28.40	2005	20230904	2.49	2870	-28.40	20230904	2005	2.49	20230904	2870	-28.40	20230904	2005	2.49	20230904	0.00	N	457630	100	7 억		39805	N	N	0	N	00	N
34	20230921	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	122446155	59535	137.64	2055	2075	2050	2690	1450	2070	2056.71	0.54	0	31	2080	2075	2065	2060	2050	2077	2062	7	620	100	1440	5	1	7310000	151	0.00	0.00	12	0.81	0.00	0.00	2870	20230904	-27.87	2005	20230904	3.24	2870	-27.87	20230904	2005	3.24	20230904	2870	-27.87	20230904	2005	3.24	20230904	0.00	N	457630	100	7 억		39774	N	N	0	N	00	N
35	20230921	151130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	119903685	58307	134.80	2055	2070	2050	2690	1450	2070	2056.42	0.54	0	31	2080	2075	2065	2060	2050	2077	2062	7	620	100	1440	5	1	7310000	151	0.00	0.00	12	0.80	0.00	0.00	2870	20230904	-27.87	2005	20230904	3.24	2870	-27.87	20230904	2005	3.24	20230904	2870	-27.87	20230904	2005	3.24	20230904	0.00	N	457630	100	7 억		39774	N	N	0	N	00	N
36	20230921	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-20	5	-0.97	88295130	42990	99.39	2055	2065	2050	2690	1450	2070	2053.85	0.54	0	-9	2080	2075	2065	2060	2050	2077	2062	7	620	100	1440	5	1	7310000	150	0.00	0.00	12	0.59	0.00	0.00	2870	20230904	-28.57	2005	20230904	2.24	2870	-28.57	20230904	2005	2.24	20230904	2870	-28.57	20230904	2005	2.24	20230904	0.00	N	457630	100	7 억		39774	N	N	0	N	00	N
37	20230921	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	73779445	35918	83.04	2055	2065	2050	2690	1450	2070	2054.11	0.54	0	-9	2080	2075	2065	2060	2050	2077	2062	7	620	100	1440	5	1	7310000	151	0.00	0.00	12	0.49	0.00	0.00	2870	20230904	-28.05	2005	20230904	2.99	2870	-28.05	20230904	2005	2.99	20230904	2870	-28.05	20230904	2005	2.99	20230904	0.00	N	457630	100	7 억		39774	N	N	0	N	00	N
38	20230921	121125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	65337375	31815	73.55	2055	2065	2050	2690	1450	2070	2053.67	0.54	0	-9	2080	2075	2065	2060	2050	2077	2062	7	620	100	1440	5	1	7310000	151	0.00	0.00	12	0.44	0.00	0.00	2870	20230904	-28.22	2005	20230904	2.74	2870	-28.22	20230904	2005	2.74	20230904	2870	-28.22	20230904	2005	2.74	20230904	0.00	N	457630	100	7 억		39774	N	N	0	N	00	N
39	20230921	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	63145755	30751	71.09	2055	2060	2050	2690	1450	2070	2053.45	0.54	0	10	2080	2075	2065	2060	2050	2077	2062	7	620	100	1440	5	1	7310000	150	0.00	0.00	12	0.42	0.00	0.00	2870	20230904	-28.40	2005	20230904	2.49	2870	-28.40	20230904	2005	2.49	20230904	2870	-28.40	20230904	2005	2.49	20230904	0.00	N	457630	100	7 억		39774	N	N	0	N	00	N
40	20230921	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-20	5	-0.97	26114040	12702	29.37	2055	2060	2050	2690	1450	2070	2055.90	0.54	0	0	2080	2075	2065	2060	2050	2077	2062	7	620	100	1440	5	1	7310000	150	0.00	0.00	12	0.17	0.00	0.00	2870	20230904	-28.57	2005	20230904	2.24	2870	-28.57	20230904	2005	2.24	20230904	2870	-28.57	20230904	2005	2.24	20230904	0.00	N	457630	100	7 억		39774	N	N	0	N	00	N
41	20230921	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	55490	27	0.06	2055	2060	2055	2690	1450	2070	2055.19	0.54	0	0	2080	2075	2065	2060	2050	2077	2062	7	620	100	1440	5	1	7310000	150	0.00	0.00	12	0.00	0.00	0.00	2870	20230904	-28.40	2005	20230904	2.49	2870	-28.40	20230904	2005	2.49	20230904	2870	-28.40	20230904	2005	2.49	20230904	0.00	N	457630	100	7 억		39774	N	N	0	N	00	N
42	20230920	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	89085490	43254	133.19	2065	2070	2055	2680	1450	2065	2059.59	0.60	0	-4096	2098	2081	2068	2051	2038	2075	2045	7	615	100	1440	5	1	7310000	151	0.00	0.00	12	0.59	0.00	0.00	2870	20230904	-27.87	2005	20230904	3.24	2870	-27.87	20230904	2005	3.24	20230904	2870	-27.87	20230904	2005	3.24	20230904	0.00	N	457630	100	7 억		43663	N	N	0	N	00	N
43	20230920	151107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	85844080	41684	128.35	2065	2070	2055	2680	1450	2065	2059.40	0.60	0	-4067	2098	2081	2068	2051	2038	2075	2045	7	615	100	1440	5	1	7310000	150	0.00	0.00	12	0.57	0.00	0.00	2870	20230904	-28.40	2005	20230904	2.49	2870	-28.40	20230904	2005	2.49	20230904	2870	-28.40	20230904	2005	2.49	20230904	0.00	N	457630	100	7 억		43663	N	N	0	N	00	N
44	20230920	141125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	51050230	24761	76.24	2065	2070	2055	2680	1450	2065	2061.72	0.60	0	-3977	2098	2081	2068	2051	2038	2075	2045	7	615	100	1440	5	1	7310000	151	0.00	0.00	12	0.34	0.00	0.00	2870	20230904	-28.22	2005	20230904	2.74	2870	-28.22	20230904	2005	2.74	20230904	2870	-28.22	20230904	2005	2.74	20230904	0.00	N	457630	100	7 억		43663	N	N	0	N	00	N
45	20230920	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	43402925	21059	64.84	2065	2070	2055	2680	1450	2065	2061.02	0.60	0	-3363	2098	2081	2068	2051	2038	2075	2045	7	615	100	1440	5	1	7310000	151	0.00	0.00	12	0.29	0.00	0.00	2870	20230904	-28.05	2005	20230904	2.99	2870	-28.05	20230904	2005	2.99	20230904	2870	-28.05	20230904	2005	2.99	20230904	0.00	N	457630	100	7 억		43663	N	N	0	N	00	N
46	20230920	121118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	42004645	20382	62.76	2065	2070	2055	2680	1450	2065	2060.87	0.60	0	-3143	2098	2081	2068	2051	2038	2075	2045	7	615	100	1440	5	1	7310000	150	0.00	0.00	12	0.28	0.00	0.00	2870	20230904	-28.40	2005	20230904	2.49	2870	-28.40	20230904	2005	2.49	20230904	2870	-28.40	20230904	2005	2.49	20230904	0.00	N	457630	100	7 억		43663	N	N	0	N	00	N
47	20230920	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	37817905	18347	56.49	2065	2070	2060	2680	1450	2065	2061.26	0.60	0	-3136	2098	2081	2068	2051	2038	2075	2045	7	615	100	1440	5	1	7310000	151	0.00	0.00	12	0.25	0.00	0.00	2870	20230904	-28.05	2005	20230904	2.99	2870	-28.05	20230904	2005	2.99	20230904	2870	-28.05	20230904	2005	2.99	20230904	0.00	N	457630	100	7 억		43663	N	N	0	N	00	N
48	20230920	101101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	18607070	9024	27.79	2065	2070	2060	2680	1450	2065	2061.95	0.60	0	-420	2098	2081	2068	2051	2038	2075	2045	7	615	100	1440	5	1	7310000	151	0.00	0.00	12	0.12	0.00	0.00	2870	20230904	-28.22	2005	20230904	2.74	2870	-28.22	20230904	2005	2.74	20230904	2870	-28.22	20230904	2005	2.74	20230904	0.00	N	457630	100	7 억		43663	N	N	0	N	00	N
49	20230920	091115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	7169165	3474	10.70	2065	2065	2060	2680	1450	2065	2063.66	0.60	0	-245	2098	2081	2068	2051	2038	2075	2045	7	615	100	1440	5	1	7310000	151	0.00	0.00	12	0.05	0.00	0.00	2870	20230904	-28.05	2005	20230904	2.99	2870	-28.05	20230904	2005	2.99	20230904	2870	-28.05	20230904	2005	2.99	20230904	0.00	N	457630	100	7 억		43663	N	N	0	N	00	N
50	20230919	161113	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2065	15	2	0.73	67006400	32475	16.82	2085	2085	2055	2665	1435	2050	2063.32	0.67	0	-6993	2116	2082	2066	2032	2016	2075	2025	7	615	100	1430	5	1	7310000	151	0.00	0.00	12	0.44	0.00	0.00	2870	20230904	-28.05	2005	20230904	2.99	2870	-28.05	20230904	2005	2.99	20230904	2870	-28.05	20230904	2005	2.99	20230904	0.00	N	457630	100	7 억		49117	N	N	0	N	00	N
51	20230919	151113	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2065	15	2	0.73	63803560	30924	16.02	2085	2085	2055	2665	1435	2050	2063.24	0.67	0	-6993	2116	2082	2066	2032	2016	2075	2025	7	615	100	1430	5	1	7310000	151	0.00	0.00	12	0.42	0.00	0.00	2870	20230904	-28.05	2005	20230904	2.99	2870	-28.05	20230904	2005	2.99	20230904	2870	-28.05	20230904	2005	2.99	20230904	0.00	N	457630	100	7 억		49117	N	N	0	N	00	N
52	20230919	141117	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2065	15	2	0.73	59212990	28701	14.87	2085	2085	2055	2665	1435	2050	2063.10	0.67	0	-6704	2116	2082	2066	2032	2016	2075	2025	7	615	100	1430	5	1	7310000	151	0.00	0.00	12	0.39	0.00	0.00	2870	20230904	-28.05	2005	20230904	2.99	2870	-28.05	20230904	2005	2.99	20230904	2870	-28.05	20230904	2005	2.99	20230904	0.00	N	457630	100	7 억		49117	N	N	0	N	00	N
53	20230919	131055	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2065	15	2	0.73	45528470	22075	11.44	2085	2085	2055	2665	1435	2050	2062.44	0.67	0	-6348	2116	2082	2066	2032	2016	2075	2025	7	615	100	1430	5	1	7310000	151	0.00	0.00	12	0.30	0.00	0.00	2870	20230904	-28.05	2005	20230904	2.99	2870	-28.05	20230904	2005	2.99	20230904	2870	-28.05	20230904	2005	2.99	20230904	0.00	N	457630	100	7 억		49117	N	N	0	N	00	N
54	20230919	121111	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2075	25	2	1.22	42979920	20841	10.80	2085	2085	2055	2665	1435	2050	2062.28	0.67	0	-6000	2116	2082	2066	2032	2016	2075	2025	7	615	100	1430	5	1	7310000	152	0.00	0.00	12	0.29	0.00	0.00	2870	20230904	-27.70	2005	20230904	3.49	2870	-27.70	20230904	2005	3.49	20230904	2870	-27.70	20230904	2005	3.49	20230904	0.00	N	457630	100	7 억		49117	N	N	0	N	00	N
55	20230919	111119	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2070	20	2	0.98	35168220	17067	8.84	2085	2085	2055	2665	1435	2050	2060.60	0.67	0	-5700	2116	2082	2066	2032	2016	2075	2025	7	615	100	1430	5	1	7310000	151	0.00	0.00	12	0.23	0.00	0.00	2870	20230904	-27.87	2005	20230904	3.24	2870	-27.87	20230904	2005	3.24	20230904	2870	-27.87	20230904	2005	3.24	20230904	0.00	N	457630	100	7 억		49117	N	N	0	N	00	N
56	20230919	101111	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2065	15	2	0.73	19455940	9448	4.89	2085	2085	2055	2665	1435	2050	2059.27	0.67	0	-3066	2116	2082	2066	2032	2016	2075	2025	7	615	100	1430	5	1	7310000	151	0.00	0.00	12	0.13	0.00	0.00	2870	20230904	-28.05	2005	20230904	2.99	2870	-28.05	20230904	2005	2.99	20230904	2870	-28.05	20230904	2005	2.99	20230904	0.00	N	457630	100	7 억		49117	N	N	0	N	00	N
57	20230919	091108	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2060	10	2	0.49	5975075	2903	1.50	2085	2085	2055	2665	1435	2050	2058.24	0.67	0	436	2116	2082	2066	2032	2016	2075	2025	7	615	100	1430	5	1	7310000	151	0.00	0.00	12	0.04	0.00	0.00	2870	20230904	-28.22	2005	20230904	2.74	2870	-28.22	20230904	2005	2.74	20230904	2870	-28.22	20230904	2005	2.74	20230904	0.00	N	457630	100	7 억		49117	N	N	0	N	00	N
58	20230918	161116	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2050	-30	5	-1.44	403623935	193022	108.76	2065	2100	2050	2700	1460	2080	2091.08	0.60	0	6341	2120	2100	2065	2045	2010	2110	2055	7	620	100	1450	5	1	7310000	150	0.00	0.00	12	2.64	0.00	0.00	2870	20230904	-28.57	2005	20230904	2.24	2870	-28.57	20230904	2005	2.24	20230904	2870	-28.57	20230904	2005	2.24	20230904	0.00	N	457630	100	7 억		43965	N	N	0	N	00	N
59	20230918	151110	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2095	15	2	0.72	389564285	186164	104.90	2065	2100	2060	2700	1460	2080	2092.59	0.60	0	6369	2120	2100	2065	2045	2010	2110	2055	7	620	100	1450	5	1	7310000	153	0.00	0.00	12	2.55	0.00	0.00	2870	20230904	-27.00	2005	20230904	4.49	2870	-27.00	20230904	2005	4.49	20230904	2870	-27.00	20230904	2005	4.49	20230904	0.00	N	457630	100	7 억		43965	N	N	0	N	00	N
60	20230918	141134	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2095	15	2	0.72	249955090	119338	67.24	2065	2100	2060	2700	1460	2080	2094.52	0.60	0	6380	2120	2100	2065	2045	2010	2110	2055	7	620	100	1450	5	1	7310000	153	0.00	0.00	12	1.63	0.00	0.00	2870	20230904	-27.00	2005	20230904	4.49	2870	-27.00	20230904	2005	4.49	20230904	2870	-27.00	20230904	2005	4.49	20230904	0.00	N	457630	100	7 억		43965	N	N	0	N	00	N
61	20230918	131108	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2095	15	2	0.72	243477065	116249	65.50	2065	2100	2060	2700	1460	2080	2094.45	0.60	0	6380	2120	2100	2065	2045	2010	2110	2055	7	620	100	1450	5	1	7310000	153	0.00	0.00	12	1.59	0.00	0.00	2870	20230904	-27.00	2005	20230904	4.49	2870	-27.00	20230904	2005	4.49	20230904	2870	-27.00	20230904	2005	4.49	20230904	0.00	N	457630	100	7 억		43965	N	N	0	N	00	N
62	20230918	121119	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2100	20	2	0.96	228142460	108930	61.38	2065	2100	2060	2700	1460	2080	2094.40	0.60	0	6380	2120	2100	2065	2045	2010	2110	2055	7	620	100	1450	5	1	7310000	154	0.00	0.00	12	1.49	0.00	0.00	2870	20230904	-26.83	2005	20230904	4.74	2870	-26.83	20230904	2005	4.74	20230904	2870	-26.83	20230904	2005	4.74	20230904	0.00	N	457630	100	7 억		43965	N	N	0	N	00	N
63	20230918	111055	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2095	15	2	0.72	224921920	107394	60.51	2065	2100	2060	2700	1460	2080	2094.36	0.60	0	6380	2120	2100	2065	2045	2010	2110	2055	7	620	100	1450	5	1	7310000	153	0.00	0.00	12	1.47	0.00	0.00	2870	20230904	-27.00	2005	20230904	4.49	2870	-27.00	20230904	2005	4.49	20230904	2870	-27.00	20230904	2005	4.49	20230904	0.00	N	457630	100	7 억		43965	N	N	0	N	00	N
64	20230918	101050	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2090	10	2	0.48	215497615	102895	57.98	2065	2100	2060	2700	1460	2080	2094.35	0.60	0	6292	2120	2100	2065	2045	2010	2110	2055	7	620	100	1450	5	1	7310000	153	0.00	0.00	12	1.41	0.00	0.00	2870	20230904	-27.18	2005	20230904	4.24	2870	-27.18	20230904	2005	4.24	20230904	2870	-27.18	20230904	2005	4.24	20230904	0.00	N	457630	100	7 억		43965	N	N	0	N	00	N
65	20230918	091058	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2085	5	2	0.24	94436730	45041	25.38	2065	2100	2060	2700	1460	2080	2096.69	0.60	0	-2511	2120	2100	2065	2045	2010	2110	2055	7	620	100	1450	5	1	7310000	152	0.00	0.00	12	0.62	0.00	0.00	2870	20230904	-27.35	2005	20230904	3.99	2870	-27.35	20230904	2005	3.99	20230904	2870	-27.35	20230904	2005	3.99	20230904	0.00	N	457630	100	7 억		43965	N	N	0	N	00	N
66	20230915	161104	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2080	55	2	2.72	363345235	177068	161.97	2030	2085	2030	2630	1420	2025	2051.99	0.37	0	16991	2041	2032	2026	2017	2011	2030	2015	7	605	100	1410	5	1	7310000	152	0.00	0.00	12	2.42	0.00	0.00	2870	20230904	-27.53	2005	20230904	3.74	2870	-27.53	20230904	2005	3.74	20230904	2870	-27.53	20230904	2005	3.74	20230904	0.00	N	457630	100	7 억		26974	N	N	0	N	00	N
67	20230915	151101	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2075	50	2	2.47	337839215	164805	150.75	2030	2080	2030	2630	1420	2025	2049.93	0.37	0	16991	2041	2032	2026	2017	2011	2030	2015	7	605	100	1410	5	1	7310000	152	0.00	0.00	12	2.25	0.00	0.00	2870	20230904	-27.70	2005	20230904	3.49	2870	-27.70	20230904	2005	3.49	20230904	2870	-27.70	20230904	2005	3.49	20230904	0.00	N	457630	100	7 억		26974	N	N	0	N	00	N
68	20230915	141108	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2075	50	2	2.47	318798135	155625	142.35	2030	2075	2030	2630	1420	2025	2048.50	0.37	0	16889	2041	2032	2026	2017	2011	2030	2015	7	605	100	1410	5	1	7310000	152	0.00	0.00	12	2.13	0.00	0.00	2870	20230904	-27.70	2005	20230904	3.49	2870	-27.70	20230904	2005	3.49	20230904	2870	-27.70	20230904	2005	3.49	20230904	0.00	N	457630	100	7 억		26974	N	N	0	N	00	N
69	20230915	131054	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2060	35	2	1.73	297000965	145083	132.71	2030	2065	2030	2630	1420	2025	2047.11	0.37	0	16387	2041	2032	2026	2017	2011	2030	2015	7	605	100	1410	5	1	7310000	151	0.00	0.00	12	1.98	0.00	0.00	2870	20230904	-28.22	2005	20230904	2.74	2870	-28.22	20230904	2005	2.74	20230904	2870	-28.22	20230904	2005	2.74	20230904	0.00	N	457630	100	7 억		26974	N	N	0	N	00	N
70	20230915	121101	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2050	25	2	1.23	249470365	121940	111.54	2030	2065	2030	2630	1420	2025	2045.85	0.37	0	15524	2041	2032	2026	2017	2011	2030	2015	7	605	100	1410	5	1	7310000	150	0.00	0.00	12	1.67	0.00	0.00	2870	20230904	-28.57	2005	20230904	2.24	2870	-28.57	20230904	2005	2.24	20230904	2870	-28.57	20230904	2005	2.24	20230904	0.00	N	457630	100	7 억		26974	N	N	0	N	00	N
71	20230915	111114	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2050	25	2	1.23	181812055	89028	81.44	2030	2050	2030	2630	1420	2025	2042.19	0.37	0	15571	2041	2032	2026	2017	2011	2030	2015	7	605	100	1410	5	1	7310000	150	0.00	0.00	12	1.22	0.00	0.00	2870	20230904	-28.57	2005	20230904	2.24	2870	-28.57	20230904	2005	2.24	20230904	2870	-28.57	20230904	2005	2.24	20230904	0.00	N	457630	100	7 억		26974	N	N	0	N	00	N
72	20230915	101110	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2040	15	2	0.74	128563210	63001	57.63	2030	2050	2030	2630	1420	2025	2040.65	0.37	0	5802	2041	2032	2026	2017	2011	2030	2015	7	605	100	1410	5	1	7310000	149	0.00	0.00	12	0.86	0.00	0.00	2870	20230904	-28.92	2005	20230904	1.75	2870	-28.92	20230904	2005	1.75	20230904	2870	-28.92	20230904	2005	1.75	20230904	0.00	N	457630	100	7 억		26974	N	N	0	N	00	N
73	20230915	091057	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2040	15	2	0.74	90872540	44552	40.75	2030	2045	2030	2630	1420	2025	2039.70	0.37	0	5831	2041	2032	2026	2017	2011	2030	2015	7	605	100	1410	5	1	7310000	149	0.00	0.00	12	0.61	0.00	0.00	2870	20230904	-28.92	2005	20230904	1.75	2870	-28.92	20230904	2005	1.75	20230904	2870	-28.92	20230904	2005	1.75	20230904	0.00	N	457630	100	7 억		26974	N	N	0	N	00	N
74	20230914	161107	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2025	5	2	0.25	221857700	109323	134.53	2030	2035	2020	2625	1415	2020	2029.38	0.32	0	3347	2040	2030	2025	2015	2010	2027	2012	7	605	100	1410	5	1	7310000	148	0.00	0.00	12	1.50	0.00	0.00	2870	20230904	-29.44	2005	20230904	1.00	2870	-29.44	20230904	2005	1.00	20230904	2870	-29.44	20230904	2005	1.00	20230904	0.00	N	457630	100	7 억		23627	N	N	0	N	00	N
75	20230914	151031	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2030	10	2	0.50	216092295	106476	131.03	2030	2035	2020	2625	1415	2020	2029.49	0.32	0	3335	2040	2030	2025	2015	2010	2027	2012	7	605	100	1410	5	1	7310000	148	0.00	0.00	12	1.46	0.00	0.00	2870	20230904	-29.27	2005	20230904	1.25	2870	-29.27	20230904	2005	1.25	20230904	2870	-29.27	20230904	2005	1.25	20230904	0.00	N	457630	100	7 억		23627	N	N	0	N	00	N
76	20230914	141102	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2025	5	2	0.25	204327600	100677	123.89	2030	2035	2020	2625	1415	2020	2029.54	0.32	0	3458	2040	2030	2025	2015	2010	2027	2012	7	605	100	1410	5	1	7310000	148	0.00	0.00	12	1.38	0.00	0.00	2870	20230904	-29.44	2005	20230904	1.00	2870	-29.44	20230904	2005	1.00	20230904	2870	-29.44	20230904	2005	1.00	20230904	0.00	N	457630	100	7 억		23627	N	N	0	N	00	N
77	20230914	131037	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2025	5	2	0.25	199121775	98110	120.73	2030	2035	2020	2625	1415	2020	2029.58	0.32	0	3458	2040	2030	2025	2015	2010	2027	2012	7	605	100	1410	5	1	7310000	148	0.00	0.00	12	1.34	0.00	0.00	2870	20230904	-29.44	2005	20230904	1.00	2870	-29.44	20230904	2005	1.00	20230904	2870	-29.44	20230904	2005	1.00	20230904	0.00	N	457630	100	7 억		23627	N	N	0	N	00	N
78	20230914	121046	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2030	10	2	0.50	178726755	88064	108.37	2030	2035	2020	2625	1415	2020	2029.51	0.32	0	3458	2040	2030	2025	2015	2010	2027	2012	7	605	100	1410	5	1	7310000	148	0.00	0.00	12	1.20	0.00	0.00	2870	20230904	-29.27	2005	20230904	1.25	2870	-29.27	20230904	2005	1.25	20230904	2870	-29.27	20230904	2005	1.25	20230904	0.00	N	457630	100	7 억		23627	N	N	0	N	00	N
79	20230914	111039	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2030	10	2	0.50	149295445	73567	90.53	2030	2035	2020	2625	1415	2020	2029.38	0.32	0	3460	2040	2030	2025	2015	2010	2027	2012	7	605	100	1410	5	1	7310000	148	0.00	0.00	12	1.01	0.00	0.00	2870	20230904	-29.27	2005	20230904	1.25	2870	-29.27	20230904	2005	1.25	20230904	2870	-29.27	20230904	2005	1.25	20230904	0.00	N	457630	100	7 억		23627	N	N	0	N	00	N
80	20230914	101033	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2030	10	2	0.50	103695680	51103	62.89	2030	2035	2020	2625	1415	2020	2029.15	0.32	0	3680	2040	2030	2025	2015	2010	2027	2012	7	605	100	1410	5	1	7310000	148	0.00	0.00	12	0.70	0.00	0.00	2870	20230904	-29.27	2005	20230904	1.25	2870	-29.27	20230904	2005	1.25	20230904	2870	-29.27	20230904	2005	1.25	20230904	0.00	N	457630	100	7 억		23627	N	N	0	N	00	N
81	20230914	091051	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2030	10	2	0.50	44042510	21720	26.73	2030	2030	2020	2625	1415	2020	2027.74	0.32	0	5901	2040	2030	2025	2015	2010	2027	2012	7	605	100	1410	5	1	7310000	148	0.00	0.00	12	0.30	0.00	0.00	2870	20230904	-29.27	2005	20230904	1.25	2870	-29.27	20230904	2005	1.25	20230904	2870	-29.27	20230904	2005	1.25	20230904	0.00	N	457630	100	7 억		23627	N	N	0	N	00	N
82	20230913	161057	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2020	-5	5	-0.25	162708680	80351	70.42	2025	2035	2020	2630	1420	2025	2024.97	0.23	0	10479	2045	2035	2025	2015	2005	2040	2020	7	605	100	1410	5	1	7310000	148	0.00	0.00	12	1.10	0.00	0.00	2870	20230904	-29.62	2005	20230904	0.75	2870	-29.62	20230904	2005	0.75	20230904	2870	-29.62	20230904	2005	0.75	20230904	0.00	N	457630	100	7 억		16448	N	N	0	N	00	N
83	20230913	151048	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2025	0	3	0.00	141211340	69709	61.10	2025	2035	2020	2630	1420	2025	2025.73	0.23	0	10479	2045	2035	2025	2015	2005	2040	2020	7	605	100	1410	5	1	7310000	148	0.00	0.00	12	0.95	0.00	0.00	2870	20230904	-29.44	2005	20230904	1.00	2870	-29.44	20230904	2005	1.00	20230904	2870	-29.44	20230904	2005	1.00	20230904	0.00	N	457630	100	7 억		16448	N	N	0	N	00	N
84	20230913	141057	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2020	-5	5	-0.25	118433175	58447	51.23	2025	2035	2020	2630	1420	2025	2026.33	0.23	0	10481	2045	2035	2025	2015	2005	2040	2020	7	605	100	1410	5	1	7310000	148	0.00	0.00	12	0.80	0.00	0.00	2870	20230904	-29.62	2005	20230904	0.75	2870	-29.62	20230904	2005	0.75	20230904	2870	-29.62	20230904	2005	0.75	20230904	0.00	N	457630	100	7 억		16448	N	N	0	N	00	N
85	20230913	131024	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2025	0	3	0.00	99216490	48952	42.90	2025	2035	2020	2630	1420	2025	2026.81	0.23	0	10311	2045	2035	2025	2015	2005	2040	2020	7	605	100	1410	5	1	7310000	148	0.00	0.00	12	0.67	0.00	0.00	2870	20230904	-29.44	2005	20230904	1.00	2870	-29.44	20230904	2005	1.00	20230904	2870	-29.44	20230904	2005	1.00	20230904	0.00	N	457630	100	7 억		16448	N	N	0	N	00	N
86	20230913	121051	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2025	0	3	0.00	85638865	42247	37.03	2025	2035	2020	2630	1420	2025	2027.10	0.23	0	10208	2045	2035	2025	2015	2005	2040	2020	7	605	100	1410	5	1	7310000	148	0.00	0.00	12	0.58	0.00	0.00	2870	20230904	-29.44	2005	20230904	1.00	2870	-29.44	20230904	2005	1.00	20230904	2870	-29.44	20230904	2005	1.00	20230904	0.00	N	457630	100	7 억		16448	N	N	0	N	00	N
87	20230913	111052	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2025	0	3	0.00	73341520	36178	31.71	2025	2035	2020	2630	1420	2025	2027.24	0.23	0	10209	2045	2035	2025	2015	2005	2040	2020	7	605	100	1410	5	1	7310000	148	0.00	0.00	12	0.49	0.00	0.00	2870	20230904	-29.44	2005	20230904	1.00	2870	-29.44	20230904	2005	1.00	20230904	2870	-29.44	20230904	2005	1.00	20230904	0.00	N	457630	100	7 억		16448	N	N	0	N	00	N
88	20230913	101035	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2030	5	2	0.25	60705720	29949	26.25	2025	2035	2020	2630	1420	2025	2026.97	0.23	0	10565	2045	2035	2025	2015	2005	2040	2020	7	605	100	1410	5	1	7310000	148	0.00	0.00	12	0.41	0.00	0.00	2870	20230904	-29.27	2005	20230904	1.25	2870	-29.27	20230904	2005	1.25	20230904	2870	-29.27	20230904	2005	1.25	20230904	0.00	N	457630	100	7 억		16448	N	N	0	N	00	N
89	20230913	091028	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2020	-5	5	-0.25	29391915	14513	12.72	2025	2030	2020	2630	1420	2025	2025.21	0.23	0	172	2045	2035	2025	2015	2005	2040	2020	7	605	100	1410	5	1	7310000	148	0.00	0.00	12	0.20	0.00	0.00	2870	20230904	-29.62	2005	20230904	0.75	2870	-29.62	20230904	2005	0.75	20230904	2870	-29.62	20230904	2005	0.75	20230904	0.00	N	457630	100	7 억		16448	N	N	0	N	00	N
90	20230912	161026	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2025	5	2	0.25	230385710	113898	105.48	2020	2035	2015	2625	1415	2020	2022.74	0.19	0	2899	2070	2045	2030	2005	1990	2040	2000	7	605	100	1410	5	1	7310000	148	0.00	0.00	12	1.56	0.00	0.00	2870	20230904	-29.44	2005	20230904	1.00	2870	-29.44	20230904	2005	1.00	20230904	2870	-29.44	20230904	2005	1.00	20230904	0.00	N	457630	100	7 억		13749	N	N	0	N	00	N
91	20230912	151036	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2025	5	2	0.25	217538750	107554	99.60	2020	2035	2015	2625	1415	2020	2022.60	0.19	0	2827	2070	2045	2030	2005	1990	2040	2000	7	605	100	1410	5	1	7310000	148	0.00	0.00	12	1.47	0.00	0.00	2870	20230904	-29.44	2005	20230904	1.00	2870	-29.44	20230904	2005	1.00	20230904	2870	-29.44	20230904	2005	1.00	20230904	0.00	N	457630	100	7 억		13749	N	N	0	N	00	N
92	20230912	141033	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2025	5	2	0.25	196474510	97158	89.97	2020	2035	2015	2625	1415	2020	2022.22	0.19	0	2837	2070	2045	2030	2005	1990	2040	2000	7	605	100	1410	5	1	7310000	148	0.00	0.00	12	1.33	0.00	0.00	2870	20230904	-29.44	2005	20230904	1.00	2870	-29.44	20230904	2005	1.00	20230904	2870	-29.44	20230904	2005	1.00	20230904	0.00	N	457630	100	7 억		13749	N	N	0	N	00	N
93	20230912	131018	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2025	5	2	0.25	149566505	73997	68.53	2020	2035	2015	2625	1415	2020	2021.25	0.19	0	3004	2070	2045	2030	2005	1990	2040	2000	7	605	100	1410	5	1	7310000	148	0.00	0.00	12	1.01	0.00	0.00	2870	20230904	-29.44	2005	20230904	1.00	2870	-29.44	20230904	2005	1.00	20230904	2870	-29.44	20230904	2005	1.00	20230904	0.00	N	457630	100	7 억		13749	N	N	0	N	00	N
94	20230912	121019	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2025	5	2	0.25	114753070	56805	52.60	2020	2035	2015	2625	1415	2020	2020.12	0.19	0	1603	2070	2045	2030	2005	1990	2040	2000	7	605	100	1410	5	1	7310000	148	0.00	0.00	12	0.78	0.00	0.00	2870	20230904	-29.44	2005	20230904	1.00	2870	-29.44	20230904	2005	1.00	20230904	2870	-29.44	20230904	2005	1.00	20230904	0.00	N	457630	100	7 억		13749	N	N	0	N	00	N
95	20230912	111028	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2020	0	3	0.00	104902995	51937	48.10	2020	2035	2015	2625	1415	2020	2019.81	0.19	0	1603	2070	2045	2030	2005	1990	2040	2000	7	605	100	1410	5	1	7310000	148	0.00	0.00	12	0.71	0.00	0.00	2870	20230904	-29.62	2005	20230904	0.75	2870	-29.62	20230904	2005	0.75	20230904	2870	-29.62	20230904	2005	0.75	20230904	0.00	N	457630	100	7 억		13749	N	N	0	N	00	N
96	20230912	101015	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2020	0	3	0.00	82621415	40908	37.88	2020	2035	2015	2625	1415	2020	2019.69	0.19	0	1603	2070	2045	2030	2005	1990	2040	2000	7	605	100	1410	5	1	7310000	148	0.00	0.00	12	0.56	0.00	0.00	2870	20230904	-29.62	2005	20230904	0.75	2870	-29.62	20230904	2005	0.75	20230904	2870	-29.62	20230904	2005	0.75	20230904	0.00	N	457630	100	7 억		13749	N	N	0	N	00	N
97	20230912	091040	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2020	0	3	0.00	45633190	22592	20.92	2020	2035	2015	2625	1415	2020	2019.88	0.19	0	927	2070	2045	2030	2005	1990	2040	2000	7	605	100	1410	5	1	7310000	148	0.00	0.00	12	0.31	0.00	0.00	2870	20230904	-29.62	2005	20230904	0.75	2870	-29.62	20230904	2005	0.75	20230904	2870	-29.62	20230904	2005	0.75	20230904	0.00	N	457630	100	7 억		13749	N	N	0	N	00	N
98	20230911	161018	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2020	0	3	0.00	217980610	107886	54.27	2020	2055	2015	2625	1415	2020	2020.47	0.14	0	7593	2033	2026	2018	2011	2003	2027	2012	7	605	100	1410	5	1	7310000	148	0.00	0.00	12	1.48	0.00	0.00	2870	20230904	-29.62	2005	20230904	0.75	2870	-29.62	20230904	2005	0.75	20230904	2870	-29.62	20230904	2005	0.75	20230904	0.00	N	457630	100	7 억		10356	N	N	0	N	00	N
99	20230911	151019	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2020	0	3	0.00	204949150	101438	51.03	2020	2055	2015	2625	1415	2020	2020.44	0.14	0	7593	2033	2026	2018	2011	2003	2027	2012	7	605	100	1410	5	1	7310000	148	0.00	0.00	12	1.39	0.00	0.00	2870	20230904	-29.62	2005	20230904	0.75	2870	-29.62	20230904	2005	0.75	20230904	2870	-29.62	20230904	2005	0.75	20230904	0.00	N	457630	100	7 억		10356	N	N	0	N	00	N
100	20230911	141030	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2020	0	3	0.00	183409670	90784	45.67	2020	2055	2015	2625	1415	2020	2020.29	0.14	0	7593	2033	2026	2018	2011	2003	2027	2012	7	605	100	1410	5	1	7310000	148	0.00	0.00	12	1.24	0.00	0.00	2870	20230904	-29.62	2005	20230904	0.75	2870	-29.62	20230904	2005	0.75	20230904	2870	-29.62	20230904	2005	0.75	20230904	0.00	N	457630	100	7 억		10356	N	N	0	N	00	N
101	20230911	131003	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2020	0	3	0.00	158058320	78244	39.36	2020	2055	2015	2625	1415	2020	2020.07	0.14	0	3593	2033	2026	2018	2011	2003	2027	2012	7	605	100	1410	5	1	7310000	148	0.00	0.00	12	1.07	0.00	0.00	2870	20230904	-29.62	2005	20230904	0.75	2870	-29.62	20230904	2005	0.75	20230904	2870	-29.62	20230904	2005	0.75	20230904	0.00	N	457630	100	7 억		10356	N	N	0	N	00	N
102	20230911	121020	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2020	0	3	0.00	150602190	74553	37.50	2020	2055	2015	2625	1415	2020	2020.07	0.14	0	3593	2033	2026	2018	2011	2003	2027	2012	7	605	100	1410	5	1	7310000	148	0.00	0.00	12	1.02	0.00	0.00	2870	20230904	-29.62	2005	20230904	0.75	2870	-29.62	20230904	2005	0.75	20230904	2870	-29.62	20230904	2005	0.75	20230904	0.00	N	457630	100	7 억		10356	N	N	0	N	00	N
103	20230911	111002	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2020	0	3	0.00	142265685	70419	35.42	2020	2055	2015	2625	1415	2020	2020.27	0.14	0	3627	2033	2026	2018	2011	2003	2027	2012	7	605	100	1410	5	1	7310000	148	0.00	0.00	12	0.96	0.00	0.00	2870	20230904	-29.62	2005	20230904	0.75	2870	-29.62	20230904	2005	0.75	20230904	2870	-29.62	20230904	2005	0.75	20230904	0.00	N	457630	100	7 억		10356	N	N	0	N	00	N
104	20230911	101002	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2020	0	3	0.00	109802060	54348	27.34	2020	2055	2015	2625	1415	2020	2020.35	0.14	0	3484	2033	2026	2018	2011	2003	2027	2012	7	605	100	1410	5	1	7310000	148	0.00	0.00	12	0.74	0.00	0.00	2870	20230904	-29.62	2005	20230904	0.75	2870	-29.62	20230904	2005	0.75	20230904	2870	-29.62	20230904	2005	0.75	20230904	0.00	N	457630	100	7 억		10356	N	N	0	N	00	N
105	20230911	090959	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2015	-5	5	-0.25	15682170	7764	3.91	2020	2025	2015	2625	1415	2020	2019.86	0.14	0	-145	2033	2026	2018	2011	2003	2027	2012	7	605	100	1410	5	1	7310000	147	0.00	0.00	12	0.11	0.00	0.00	2870	20230904	-29.79	2005	20230904	0.50	2870	-29.79	20230904	2005	0.50	20230904	2870	-29.79	20230904	2005	0.50	20230904	0.00	N	457630	100	7 억		10356	N	N	0	N	00	N
106	20230908	161025	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2020	0	3	0.00	399005045	197837	59.54	2020	2025	2010	2625	1415	2020	2016.84	0.11	0	2678	2040	2030	2020	2010	2000	2030	2010	7	605	100	1410	5	1	7310000	148	0.00	0.00	12	2.71	0.00	0.00	2870	20230904	-29.62	2005	20230904	0.75	2870	-29.62	20230904	2005	0.75	20230904	2870	-29.62	20230904	2005	0.75	20230904	0.00	N	457630	100	7 억		7678	N	N	0	N	00	N
107	20230908	151027	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2020	0	3	0.00	352423710	174777	52.60	2020	2025	2010	2625	1415	2020	2016.42	0.11	0	2447	2040	2030	2020	2010	2000	2030	2010	7	605	100	1410	5	1	7310000	148	0.00	0.00	12	2.39	0.00	0.00	2870	20230904	-29.62	2005	20230904	0.75	2870	-29.62	20230904	2005	0.75	20230904	2870	-29.62	20230904	2005	0.75	20230904	0.00	N	457630	100	7 억		7678	N	N	0	N	00	N
108	20230908	141014	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2015	-5	5	-0.25	288917245	143324	43.13	2020	2020	2010	2625	1415	2020	2015.83	0.11	0	2190	2040	2030	2020	2010	2000	2030	2010	7	605	100	1410	5	1	7310000	147	0.00	0.00	12	1.96	0.00	0.00	2870	20230904	-29.79	2005	20230904	0.50	2870	-29.79	20230904	2005	0.50	20230904	2870	-29.79	20230904	2005	0.50	20230904	0.00	N	457630	100	7 억		7678	N	N	0	N	00	N
109	20230908	131024	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2015	-5	5	-0.25	248482510	123301	37.11	2020	2020	2010	2625	1415	2020	2015.25	0.11	0	858	2040	2030	2020	2010	2000	2030	2010	7	605	100	1410	5	1	7310000	147	0.00	0.00	12	1.69	0.00	0.00	2870	20230904	-29.79	2005	20230904	0.50	2870	-29.79	20230904	2005	0.50	20230904	2870	-29.79	20230904	2005	0.50	20230904	0.00	N	457630	100	7 억		7678	N	N	0	N	00	N
110	20230908	121038	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2015	-5	5	-0.25	191691350	95117	28.63	2020	2020	2010	2625	1415	2020	2015.32	0.11	0	-49	2040	2030	2020	2010	2000	2030	2010	7	605	100	1410	5	1	7310000	147	0.00	0.00	12	1.30	0.00	0.00	2870	20230904	-29.79	2005	20230904	0.50	2870	-29.79	20230904	2005	0.50	20230904	2870	-29.79	20230904	2005	0.50	20230904	0.00	N	457630	100	7 억		7678	N	N	0	N	00	N
111	20230908	111029	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2015	-5	5	-0.25	186177785	92381	27.80	2020	2020	2010	2625	1415	2020	2015.33	0.11	0	-49	2040	2030	2020	2010	2000	2030	2010	7	605	100	1410	5	1	7310000	147	0.00	0.00	12	1.26	0.00	0.00	2870	20230904	-29.79	2005	20230904	0.50	2870	-29.79	20230904	2005	0.50	20230904	2870	-29.79	20230904	2005	0.50	20230904	0.00	N	457630	100	7 억		7678	N	N	0	N	00	N
112	20230908	101023	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2015	-5	5	-0.25	86935285	43122	12.98	2020	2020	2015	2625	1415	2020	2016.03	0.11	0	-47	2040	2030	2020	2010	2000	2030	2010	7	605	100	1410	5	1	7310000	147	0.00	0.00	12	0.59	0.00	0.00	2870	20230904	-29.79	2005	20230904	0.50	2870	-29.79	20230904	2005	0.50	20230904	2870	-29.79	20230904	2005	0.50	20230904	0.00	N	457630	100	7 억		7678	N	N	0	N	00	N
113	20230908	091030	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2015	-5	5	-0.25	22619400	11224	3.38	2020	2020	2015	2625	1415	2020	2015.27	0.11	0	-46	2040	2030	2020	2010	2000	2030	2010	7	605	100	1410	5	1	7310000	147	0.00	0.00	12	0.15	0.00	0.00	2870	20230904	-29.79	2005	20230904	0.50	2870	-29.79	20230904	2005	0.50	20230904	2870	-29.79	20230904	2005	0.50	20230904	0.00	N	457630	100	7 억		7678	N	N	0	N	00	N
114	20230907	161011	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2020	10	2	0.50	667576935	330782	78.29	2020	2030	2010	2610	1410	2010	2018.08	0.18	0	-5759	2030	2020	2015	2005	2000	2017	2002	7	600	100	1400	5	1	7310000	148	0.00	0.00	12	4.53	0.00	0.00	2870	20230904	-29.62	2005	20230904	0.75	2870	-29.62	20230904	2005	0.75	20230904	2870	-29.62	20230904	2005	0.75	20230904	0.00	N	457630	100	7 억		13437	N	N	0	N	00	N
115	20230907	151016	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2025	15	2	0.75	624963905	309748	73.31	2020	2030	2010	2610	1410	2010	2017.65	0.18	0	-5759	2030	2020	2015	2005	2000	2017	2002	7	600	100	1400	5	1	7310000	148	0.00	0.00	12	4.24	0.00	0.00	2870	20230904	-29.44	2005	20230904	1.00	2870	-29.44	20230904	2005	1.00	20230904	2870	-29.44	20230904	2005	1.00	20230904	0.00	N	457630	100	7 억		13437	N	N	0	N	00	N
116	20230907	141015	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2025	15	2	0.75	590379480	292679	69.27	2020	2025	2010	2610	1410	2010	2017.16	0.18	0	-5759	2030	2020	2015	2005	2000	2017	2002	7	600	100	1400	5	1	7310000	148	0.00	0.00	12	4.00	0.00	0.00	2870	20230904	-29.44	2005	20230904	1.00	2870	-29.44	20230904	2005	1.00	20230904	2870	-29.44	20230904	2005	1.00	20230904	0.00	N	457630	100	7 억		13437	N	N	0	N	00	N
117	20230907	131010	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2020	10	2	0.50	520426035	258044	61.07	2020	2025	2010	2610	1410	2010	2016.81	0.18	0	-6581	2030	2020	2015	2005	2000	2017	2002	7	600	100	1400	5	1	7310000	148	0.00	0.00	12	3.53	0.00	0.00	2870	20230904	-29.62	2005	20230904	0.75	2870	-29.62	20230904	2005	0.75	20230904	2870	-29.62	20230904	2005	0.75	20230904	0.00	N	457630	100	7 억		13437	N	N	0	N	00	N
118	20230907	121027	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2020	10	2	0.50	466121245	231179	54.72	2020	2025	2010	2610	1410	2010	2016.28	0.18	0	-6913	2030	2020	2015	2005	2000	2017	2002	7	600	100	1400	5	1	7310000	148	0.00	0.00	12	3.16	0.00	0.00	2870	20230904	-29.62	2005	20230904	0.75	2870	-29.62	20230904	2005	0.75	20230904	2870	-29.62	20230904	2005	0.75	20230904	0.00	N	457630	100	7 억		13437	N	N	0	N	00	N
119	20230907	111013	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2020	10	2	0.50	418225560	207476	49.11	2020	2025	2010	2610	1410	2010	2015.78	0.18	0	-6913	2030	2020	2015	2005	2000	2017	2002	7	600	100	1400	5	1	7310000	148	0.00	0.00	12	2.84	0.00	0.00	2870	20230904	-29.62	2005	20230904	0.75	2870	-29.62	20230904	2005	0.75	20230904	2870	-29.62	20230904	2005	0.75	20230904	0.00	N	457630	100	7 억		13437	N	N	0	N	00	N
120	20230907	101014	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2015	5	2	0.25	288225080	143066	33.86	2020	2020	2010	2610	1410	2010	2014.63	0.18	0	-11620	2030	2020	2015	2005	2000	2017	2002	7	600	100	1400	5	1	7310000	147	0.00	0.00	12	1.96	0.00	0.00	2870	20230904	-29.79	2005	20230904	0.50	2870	-29.79	20230904	2005	0.50	20230904	2870	-29.79	20230904	2005	0.50	20230904	0.00	N	457630	100	7 억		13437	N	N	0	N	00	N
121	20230907	091028	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2015	5	2	0.25	123402890	61205	14.49	2020	2020	2010	2610	1410	2010	2016.22	0.18	0	0	2030	2020	2015	2005	2000	2017	2002	7	600	100	1400	5	1	7310000	147	0.00	0.00	12	0.84	0.00	0.00	2870	20230904	-29.79	2005	20230904	0.50	2870	-29.79	20230904	2005	0.50	20230904	2870	-29.79	20230904	2005	0.50	20230904	0.00	N	457630	100	7 억		13437	N	N	0	N	00	N
122	20230906	161013	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2010	-15	5	-0.74	830393525	412606	30.46	2015	2025	2010	2630	1420	2025	2012.56	0.02	0	12427	2045	2035	2020	2010	1995	2040	2015	7	605	100	1410	5	1	7310000	147	0.00	0.00	12	5.64	0.00	0.00	2870	20230904	-29.97	2005	20230904	0.25	2870	-29.97	20230904	2005	0.25	20230904	2870	-29.97	20230904	2005	0.25	20230904	0.00	N	457630	100	7 억		1410	N	N	0	N	00	N
123	20230906	151019	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2015	-10	5	-0.49	820453720	407664	30.09	2015	2025	2010	2630	1420	2025	2012.57	0.02	0	12427	2045	2035	2020	2010	1995	2040	2015	7	605	100	1410	5	1	7310000	147	0.00	0.00	12	5.58	0.00	0.00	2870	20230904	-29.79	2005	20230904	0.50	2870	-29.79	20230904	2005	0.50	20230904	2870	-29.79	20230904	2005	0.50	20230904	0.00	N	457630	100	7 억		1410	N	N	0	N	00	N
124	20230906	141020	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2010	-15	5	-0.74	728097890	361725	26.70	2015	2025	2010	2630	1420	2025	2012.85	0.02	0	12427	2045	2035	2020	2010	1995	2040	2015	7	605	100	1410	5	1	7310000	147	0.00	0.00	12	4.95	0.00	0.00	2870	20230904	-29.97	2005	20230904	0.25	2870	-29.97	20230904	2005	0.25	20230904	2870	-29.97	20230904	2005	0.25	20230904	0.00	N	457630	100	7 억		1410	N	N	0	N	00	N
125	20230906	131005	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2010	-15	5	-0.74	679074745	337347	24.90	2015	2025	2010	2630	1420	2025	2012.99	0.02	0	12427	2045	2035	2020	2010	1995	2040	2015	7	605	100	1410	5	1	7310000	147	0.00	0.00	12	4.61	0.00	0.00	2870	20230904	-29.97	2005	20230904	0.25	2870	-29.97	20230904	2005	0.25	20230904	2870	-29.97	20230904	2005	0.25	20230904	0.00	N	457630	100	7 억		1410	N	N	0	N	00	N
126	20230906	121020	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2010	-15	5	-0.74	627529835	311710	23.01	2015	2025	2010	2630	1420	2025	2013.18	0.02	0	12427	2045	2035	2020	2010	1995	2040	2015	7	605	100	1410	5	1	7310000	147	0.00	0.00	12	4.26	0.00	0.00	2870	20230904	-29.97	2005	20230904	0.25	2870	-29.97	20230904	2005	0.25	20230904	2870	-29.97	20230904	2005	0.25	20230904	0.00	N	457630	100	7 억		1410	N	N	0	N	00	N
127	20230906	111026	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2015	-10	5	-0.49	556098130	276183	20.39	2015	2025	2010	2630	1420	2025	2013.51	0.02	0	12427	2045	2035	2020	2010	1995	2040	2015	7	605	100	1410	5	1	7310000	147	0.00	0.00	12	3.78	0.00	0.00	2870	20230904	-29.79	2005	20230904	0.50	2870	-29.79	20230904	2005	0.50	20230904	2870	-29.79	20230904	2005	0.50	20230904	0.00	N	457630	100	7 억		1410	N	N	0	N	00	N
128	20230906	101004	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2010	-15	5	-0.74	427338895	212169	15.66	2015	2025	2010	2630	1420	2025	2014.14	0.02	0	12427	2045	2035	2020	2010	1995	2040	2015	7	605	100	1410	5	1	7310000	147	0.00	0.00	12	2.90	0.00	0.00	2870	20230904	-29.97	2005	20230904	0.25	2870	-29.97	20230904	2005	0.25	20230904	2870	-29.97	20230904	2005	0.25	20230904	0.00	N	457630	100	7 억		1410	N	N	0	N	00	N
129	20230906	091003	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2015	-10	5	-0.49	202628590	100537	7.42	2015	2025	2015	2630	1420	2025	2015.46	0.02	0	300	2045	2035	2020	2010	1995	2040	2015	7	605	100	1410	5	1	7310000	147	0.00	0.00	12	1.38	0.00	0.00	2870	20230904	-29.79	2005	20230904	0.50	2870	-29.79	20230904	2005	0.50	20230904	2870	-29.79	20230904	2005	0.50	20230904	0.00	N	457630	100	7 억		1410	N	N	0	N	00	N