KissMeData/452670/price/prices-20240901.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	20240930	161333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	8012770	3993	84.51	2010	2010	2005	2610	1410	2010	2006.70	0.02	0	1204	2013	2011	2008	2006	2003	2012	2007	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.08	30.00	1881.00	2045	20240503	-1.71	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2045	-1.71	20240503	1935	3.88	20231213	0.00	N	452670	100	5 억		1286	N	N	0	N	00	N
3	20240930	151353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	7759510	3867	81.84	2010	2010	2005	2610	1410	2010	2006.60	0.02	0	1204	2013	2011	2008	2006	2003	2012	2007	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.07	30.00	1881.00	2045	20240503	-1.71	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2045	-1.71	20240503	1935	3.88	20231213	0.00	N	452670	100	5 억		1286	N	N	0	N	00	N
4	20240930	141352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	1291365	644	13.63	2010	2010	2005	2610	1410	2010	2005.23	0.02	0	17	2013	2011	2008	2006	2003	2012	2007	5	600	100	1400	5	1	5220000	105	66.83	1.07	12	0.01	30.00	1881.00	2045	20240503	-1.96	1935	20231213	3.62	2045	-1.96	20240503	1950	2.82	20240105	2045	-1.96	20240503	1935	3.62	20231213	0.00	N	452670	100	5 억		1286	N	N	0	N	00	N
5	20240930	131344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	1138985	568	12.02	2010	2010	2005	2610	1410	2010	2005.26	0.02	0	17	2013	2011	2008	2006	2003	2012	2007	5	600	100	1400	5	1	5220000	105	66.83	1.07	12	0.01	30.00	1881.00	2045	20240503	-1.96	1935	20231213	3.62	2045	-1.96	20240503	1950	2.82	20240105	2045	-1.96	20240503	1935	3.62	20231213	0.00	N	452670	100	5 억		1286	N	N	0	N	00	N
6	20240930	121342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	1138985	568	12.02	2010	2010	2005	2610	1410	2010	2005.26	0.02	0	17	2013	2011	2008	2006	2003	2012	2007	5	600	100	1400	5	1	5220000	105	66.83	1.07	12	0.01	30.00	1881.00	2045	20240503	-1.96	1935	20231213	3.62	2045	-1.96	20240503	1950	2.82	20240105	2045	-1.96	20240503	1935	3.62	20231213	0.00	N	452670	100	5 억		1286	N	N	0	N	00	N
7	20240930	111338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	942495	470	9.95	2010	2010	2005	2610	1410	2010	2005.31	0.02	0	17	2013	2011	2008	2006	2003	2012	2007	5	600	100	1400	5	1	5220000	105	66.83	1.07	12	0.01	30.00	1881.00	2045	20240503	-1.96	1935	20231213	3.62	2045	-1.96	20240503	1950	2.82	20240105	2045	-1.96	20240503	1935	3.62	20231213	0.00	N	452670	100	5 억		1286	N	N	0	N	00	N
8	20240930	101339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	60295	30	0.63	2010	2010	2005	2610	1410	2010	2009.83	0.02	0	17	2013	2011	2008	2006	2003	2012	2007	5	600	100	1400	5	1	5220000	105	66.83	1.07	12	0.00	30.00	1881.00	2045	20240503	-1.96	1935	20231213	3.62	2045	-1.96	20240503	1950	2.82	20240105	2045	-1.96	20240503	1935	3.62	20231213	0.00	N	452670	100	5 억		1286	N	N	0	N	00	N
9	20240930	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	8040	4	0.08	2010	2010	2010	2610	1410	2010	2010.00	0.02	0	0	2013	2011	2008	2006	2003	2012	2007	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.00	30.00	1881.00	2045	20240503	-1.71	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2045	-1.71	20240503	1935	3.88	20231213	0.00	N	452670	100	5 억		1286	N	N	0	N	00	N
10	20240927	161341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	9476480	4725	52.29	2010	2010	2005	2610	1410	2010	2005.60	0.02	0	-1	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.09	30.00	1881.00	2045	20240503	-1.71	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2045	-1.71	20240503	1935	3.88	20231213	0.00	N	452670	100	5 억		1287	N	N	0	N	00	N
11	20240927	151350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	9474470	4724	52.27	2010	2010	2005	2610	1410	2010	2005.60	0.02	0	-1	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.09	30.00	1881.00	2045	20240503	-1.71	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2045	-1.71	20240503	1935	3.88	20231213	0.00	N	452670	100	5 억		1287	N	N	0	N	00	N
12	20240927	141400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	3202805	1596	17.66	2010	2010	2005	2610	1410	2010	2006.77	0.02	0	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5220000	105	66.83	1.07	12	0.03	30.00	1881.00	2045	20240503	-1.96	1935	20231213	3.62	2045	-1.96	20240503	1950	2.82	20240105	2045	-1.96	20240503	1935	3.62	20231213	0.00	N	452670	100	5 억		1287	N	N	0	N	00	N
13	20240927	131344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	2970190	1480	16.38	2010	2010	2005	2610	1410	2010	2006.89	0.02	0	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.03	30.00	1881.00	2045	20240503	-1.71	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2045	-1.71	20240503	1935	3.88	20231213	0.00	N	452670	100	5 억		1287	N	N	0	N	00	N
14	20240927	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	1864690	930	10.29	2010	2010	2005	2610	1410	2010	2005.04	0.02	0	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.02	30.00	1881.00	2045	20240503	-1.71	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2045	-1.71	20240503	1935	3.88	20231213	0.00	N	452670	100	5 억		1287	N	N	0	N	00	N
15	20240927	111341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	1862680	929	10.28	2010	2010	2005	2610	1410	2010	2005.04	0.02	0	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5220000	105	66.83	1.07	12	0.02	30.00	1881.00	2045	20240503	-1.96	1935	20231213	3.62	2045	-1.96	20240503	1950	2.82	20240105	2045	-1.96	20240503	1935	3.62	20231213	0.00	N	452670	100	5 억		1287	N	N	0	N	00	N
16	20240927	101343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	14070	7	0.08	2010	2010	2010	2610	1410	2010	2010.00	0.02	0	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.00	30.00	1881.00	2045	20240503	-1.71	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2045	-1.71	20240503	1935	3.88	20231213	0.00	N	452670	100	5 억		1287	N	N	0	N	00	N
17	20240927	091349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	4020	2	0.02	2010	2010	2010	2610	1410	2010	2010.00	0.02	0	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.00	30.00	1881.00	2045	20240503	-1.71	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2045	-1.71	20240503	1935	3.88	20231213	0.00	N	452670	100	5 억		1287	N	N	0	N	00	N
18	20240926	161322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	18093570	9037	425.87	2010	2010	2000	2610	1410	2010	2002.16	0.02	0	-3	2013	2011	2008	2006	2003	2012	2007	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.17	30.00	1881.00	2045	20240503	-1.71	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2045	-1.71	20240503	1935	3.88	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
19	20240926	151331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	15072000	7530	354.85	2010	2010	2000	2610	1410	2010	2001.59	0.02	0	0	2013	2011	2008	2006	2003	2012	2007	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.14	30.00	1881.00	2045	20240503	-1.71	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2045	-1.71	20240503	1935	3.88	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
20	20240926	141339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	15009840	7499	353.39	2010	2010	2000	2610	1410	2010	2001.58	0.02	0	0	2013	2011	2008	2006	2003	2012	2007	5	600	100	1400	5	1	5220000	104	66.67	1.06	12	0.14	30.00	1881.00	2045	20240503	-2.20	1935	20231213	3.36	2045	-2.20	20240503	1950	2.56	20240105	2045	-2.20	20240503	1935	3.36	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
21	20240926	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	14070	7	0.33	2010	2010	2010	2610	1410	2010	2010.00	0.02	0	0	2013	2011	2008	2006	2003	2012	2007	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.00	30.00	1881.00	2045	20240503	-1.71	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2045	-1.71	20240503	1935	3.88	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
22	20240926	121337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	14070	7	0.33	2010	2010	2010	2610	1410	2010	2010.00	0.02	0	0	2013	2011	2008	2006	2003	2012	2007	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.00	30.00	1881.00	2045	20240503	-1.71	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2045	-1.71	20240503	1935	3.88	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
23	20240926	111336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	14070	7	0.33	2010	2010	2010	2610	1410	2010	2010.00	0.02	0	0	2013	2011	2008	2006	2003	2012	2007	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.00	30.00	1881.00	2045	20240503	-1.71	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2045	-1.71	20240503	1935	3.88	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
24	20240926	101339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	14070	7	0.33	2010	2010	2010	2610	1410	2010	2010.00	0.02	0	0	2013	2011	2008	2006	2003	2012	2007	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.00	30.00	1881.00	2045	20240503	-1.71	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2045	-1.71	20240503	1935	3.88	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
25	20240926	091335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	4020	2	0.09	2010	2010	2010	2610	1410	2010	2010.00	0.02	0	0	2013	2011	2008	2006	2003	2012	2007	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.00	30.00	1881.00	2045	20240503	-1.71	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2045	-1.71	20240503	1935	3.88	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
26	20240925	161318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	4264665	2122	52.20	2010	2010	2005	2610	1410	2010	2009.74	0.02	0	0	2013	2011	2008	2006	2003	2012	2007	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.04	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2045	-1.71	20240503	1935	3.88	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
27	20240925	151331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	4264665	2122	52.20	2010	2010	2005	2610	1410	2010	2009.74	0.02	0	0	2013	2011	2008	2006	2003	2012	2007	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.04	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2045	-1.71	20240503	1935	3.88	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
28	20240925	141333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	198545	99	2.44	2010	2010	2005	2610	1410	2010	2005.51	0.02	0	0	2013	2011	2008	2006	2003	2012	2007	5	600	100	1400	5	1	5220000	105	66.83	1.07	12	0.00	30.00	1881.00	2485	20230914	-19.32	1935	20231213	3.62	2045	-1.96	20240503	1950	2.82	20240105	2045	-1.96	20240503	1935	3.62	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
29	20240925	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	198545	99	2.44	2010	2010	2005	2610	1410	2010	2005.51	0.02	0	0	2013	2011	2008	2006	2003	2012	2007	5	600	100	1400	5	1	5220000	105	66.83	1.07	12	0.00	30.00	1881.00	2485	20230914	-19.32	1935	20231213	3.62	2045	-1.96	20240503	1950	2.82	20240105	2045	-1.96	20240503	1935	3.62	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
30	20240925	121332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	158445	79	1.94	2010	2010	2005	2610	1410	2010	2005.63	0.02	0	0	2013	2011	2008	2006	2003	2012	2007	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.00	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2045	-1.71	20240503	1935	3.88	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
31	20240925	111328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	156435	78	1.92	2010	2010	2005	2610	1410	2010	2005.58	0.02	0	0	2013	2011	2008	2006	2003	2012	2007	5	600	100	1400	5	1	5220000	105	66.83	1.07	12	0.00	30.00	1881.00	2485	20230914	-19.32	1935	20231213	3.62	2045	-1.96	20240503	1950	2.82	20240105	2045	-1.96	20240503	1935	3.62	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
32	20240925	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	18090	9	0.22	2010	2010	2010	2610	1410	2010	2010.00	0.02	0	0	2013	2011	2008	2006	2003	2012	2007	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.00	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2045	-1.71	20240503	1935	3.88	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
33	20240925	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	8040	4	0.10	2010	2010	2010	2610	1410	2010	2010.00	0.02	0	0	2013	2011	2008	2006	2003	2012	2007	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.00	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2045	-1.71	20240503	1935	3.88	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
34	20240924	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	8170575	4065	45.62	2010	2010	2005	2605	1405	2005	2009.98	0.02	0	3	2011	2007	2006	2002	2001	2007	2002	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.08	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2045	-1.71	20240503	1935	3.88	20231213	0.00	N	452670	100	5 억		1287	N	N	0	N	00	N
35	20240924	151323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	8070075	4015	45.06	2010	2010	2005	2605	1405	2005	2009.98	0.02	0	3	2011	2007	2006	2002	2001	2007	2002	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.08	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2045	-1.71	20240503	1935	3.88	20231213	0.00	N	452670	100	5 억		1287	N	N	0	N	00	N
36	20240924	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	7215825	3590	40.29	2010	2010	2005	2605	1405	2005	2009.98	0.02	0	3	2011	2007	2006	2002	2001	2007	2002	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.07	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2045	-1.71	20240503	1935	3.88	20231213	0.00	N	452670	100	5 억		1287	N	N	0	N	00	N
37	20240924	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	3332505	1658	18.61	2010	2010	2005	2605	1405	2005	2009.95	0.02	0	3	2011	2007	2006	2002	2001	2007	2002	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.03	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2045	-1.71	20240503	1935	3.88	20231213	0.00	N	452670	100	5 억		1287	N	N	0	N	00	N
38	20240924	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	2428005	1208	13.56	2010	2010	2005	2605	1405	2005	2009.94	0.02	0	3	2011	2007	2006	2002	2001	2007	2002	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.02	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2045	-1.71	20240503	1935	3.88	20231213	0.00	N	452670	100	5 억		1287	N	N	0	N	00	N
39	20240924	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	1567725	780	8.75	2010	2010	2005	2605	1405	2005	2009.90	0.02	0	0	2011	2007	2006	2002	2001	2007	2002	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.01	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2045	-1.71	20240503	1935	3.88	20231213	0.00	N	452670	100	5 억		1287	N	N	0	N	00	N
40	20240924	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	707445	352	3.95	2010	2010	2005	2605	1405	2005	2009.79	0.02	0	0	2011	2007	2006	2002	2001	2007	2002	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.01	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2045	-1.71	20240503	1935	3.88	20231213	0.00	N	452670	100	5 억		1287	N	N	0	N	00	N
41	20240924	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	8040	4	0.04	2010	2010	2010	2605	1405	2005	2010.00	0.02	0	0	2011	2007	2006	2002	2001	2007	2002	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.00	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2045	-1.71	20240503	1935	3.88	20231213	0.00	N	452670	100	5 억		1287	N	N	0	N	00	N
42	20240923	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	17864815	8910	242.05	2005	2010	2005	2610	1410	2010	2005.03	0.02	0	0	2020	2015	2010	2005	2000	2012	2002	5	600	100	1400	5	1	5220000	105	66.83	1.07	12	0.17	30.00	1881.00	2485	20230914	-19.32	1935	20231213	3.62	2045	-1.96	20240503	1950	2.82	20240105	2045	-1.96	20240503	1935	3.62	20231213	0.00	N	452670	100	5 억		1287	N	N	0	N	00	N
43	20240923	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	16754030	8356	227.00	2005	2010	2005	2610	1410	2010	2005.03	0.02	0	0	2020	2015	2010	2005	2000	2012	2002	5	600	100	1400	5	1	5220000	105	66.83	1.07	12	0.16	30.00	1881.00	2485	20230914	-19.32	1935	20231213	3.62	2045	-1.96	20240503	1950	2.82	20240105	2045	-1.96	20240503	1935	3.62	20231213	0.00	N	452670	100	5 억		1287	N	N	0	N	00	N
44	20240923	141326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	15057800	7510	204.02	2005	2010	2005	2610	1410	2010	2005.03	0.02	0	0	2020	2015	2010	2005	2000	2012	2002	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.14	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2045	-1.71	20240503	1935	3.88	20231213	0.00	N	452670	100	5 억		1287	N	N	0	N	00	N
45	20240923	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	13203050	6585	178.89	2005	2010	2005	2610	1410	2010	2005.02	0.02	0	0	2020	2015	2010	2005	2000	2012	2002	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.13	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2045	-1.71	20240503	1935	3.88	20231213	0.00	N	452670	100	5 억		1287	N	N	0	N	00	N
46	20240923	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	13203050	6585	178.89	2005	2010	2005	2610	1410	2010	2005.02	0.02	0	0	2020	2015	2010	2005	2000	2012	2002	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.13	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2045	-1.71	20240503	1935	3.88	20231213	0.00	N	452670	100	5 억		1287	N	N	0	N	00	N
47	20240923	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	8583510	4281	116.30	2005	2010	2005	2610	1410	2010	2005.02	0.02	0	0	2020	2015	2010	2005	2000	2012	2002	5	600	100	1400	5	1	5220000	105	66.83	1.07	12	0.08	30.00	1881.00	2485	20230914	-19.32	1935	20231213	3.62	2045	-1.96	20240503	1950	2.82	20240105	2045	-1.96	20240503	1935	3.62	20231213	0.00	N	452670	100	5 억		1287	N	N	0	N	00	N
48	20240923	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	523355	261	7.09	2005	2010	2005	2610	1410	2010	2005.19	0.02	0	0	2020	2015	2010	2005	2000	2012	2002	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.00	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2045	-1.71	20240503	1935	3.88	20231213	0.00	N	452670	100	5 억		1287	N	N	0	N	00	N
49	20240923	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	507275	253	6.87	2005	2010	2005	2610	1410	2010	2005.04	0.02	0	0	2020	2015	2010	2005	2000	2012	2002	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.00	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2045	-1.71	20240503	1935	3.88	20231213	0.00	N	452670	100	5 억		1287	N	N	0	N	00	N
50	20240913	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	31597465	15735	534.30	2015	2015	2005	2615	1415	2015	2008.10	0.02	0	0	2018	2016	2013	2011	2008	2017	2012	5	600	100	1410	5	1	5220000	105	67.00	1.07	12	0.30	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2485	-19.11	20230914	1935	3.88	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
51	20240913	151224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	31595455	15734	534.26	2015	2015	2005	2615	1415	2015	2008.10	0.02	0	0	2018	2016	2013	2011	2008	2017	2012	5	600	100	1410	5	1	5220000	105	66.83	1.07	12	0.30	30.00	1881.00	2485	20230914	-19.32	1935	20231213	3.62	2045	-1.96	20240503	1950	2.82	20240105	2485	-19.32	20230914	1935	3.62	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
52	20240913	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	30482675	15179	515.42	2015	2015	2005	2615	1415	2015	2008.21	0.02	0	0	2018	2016	2013	2011	2008	2017	2012	5	600	100	1410	5	1	5220000	105	67.00	1.07	12	0.29	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2485	-19.11	20230914	1935	3.88	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
53	20240913	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	30000275	14939	507.27	2015	2015	2005	2615	1415	2015	2008.18	0.02	0	0	2018	2016	2013	2011	2008	2017	2012	5	600	100	1410	5	1	5220000	105	66.83	1.07	12	0.29	30.00	1881.00	2485	20230914	-19.32	1935	20231213	3.62	2045	-1.96	20240503	1950	2.82	20240105	2485	-19.32	20230914	1935	3.62	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
54	20240913	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	24335055	12118	411.48	2015	2015	2005	2615	1415	2015	2008.17	0.02	0	0	2018	2016	2013	2011	2008	2017	2012	5	600	100	1410	5	1	5220000	105	67.00	1.07	12	0.23	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2485	-19.11	20230914	1935	3.88	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
55	20240913	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	15012675	7480	253.99	2015	2015	2005	2615	1415	2015	2007.04	0.02	0	0	2018	2016	2013	2011	2008	2017	2012	5	600	100	1410	5	1	5220000	105	67.00	1.07	12	0.14	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2485	-19.11	20230914	1935	3.88	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
56	20240913	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	12610660	6282	213.31	2015	2015	2005	2615	1415	2015	2007.43	0.02	0	0	2018	2016	2013	2011	2008	2017	2012	5	600	100	1410	5	1	5220000	105	66.83	1.07	12	0.12	30.00	1881.00	2485	20230914	-19.32	1935	20231213	3.62	2045	-1.96	20240503	1950	2.82	20240105	2485	-19.32	20230914	1935	3.62	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
57	20240913	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	2015	1	0.03	2015	2015	2015	2615	1415	2015	2015.00	0.02	0	0	2018	2016	2013	2011	2008	2017	2012	5	600	100	1410	5	1	5220000	105	67.17	1.07	12	0.00	30.00	1881.00	2485	20230914	-18.91	1935	20231213	4.13	2045	-1.47	20240503	1950	3.33	20240105	2485	-18.91	20230914	1935	4.13	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
58	20240912	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	5919640	2945	73.50	2010	2015	2010	2610	1410	2010	2010.06	0.02	0	0	2013	2011	2008	2006	2003	2012	2007	5	600	100	1400	5	1	5220000	105	67.17	1.07	12	0.06	30.00	1881.00	2485	20230914	-18.91	1935	20231213	4.13	2045	-1.47	20240503	1950	3.33	20240105	2485	-18.91	20230914	1935	4.13	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
59	20240912	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	5917625	2944	73.47	2010	2015	2010	2610	1410	2010	2010.06	0.02	0	0	2013	2011	2008	2006	2003	2012	2007	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.06	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2485	-19.11	20230914	1935	3.88	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
60	20240912	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	4882400	2429	60.62	2010	2015	2010	2610	1410	2010	2010.05	0.02	0	0	2013	2011	2008	2006	2003	2012	2007	5	600	100	1400	5	1	5220000	105	67.17	1.07	12	0.05	30.00	1881.00	2485	20230914	-18.91	1935	20231213	4.13	2045	-1.47	20240503	1950	3.33	20240105	2485	-18.91	20230914	1935	4.13	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
61	20240912	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	4882400	2429	60.62	2010	2015	2010	2610	1410	2010	2010.05	0.02	0	0	2013	2011	2008	2006	2003	2012	2007	5	600	100	1400	5	1	5220000	105	67.17	1.07	12	0.05	30.00	1881.00	2485	20230914	-18.91	1935	20231213	4.13	2045	-1.47	20240503	1950	3.33	20240105	2485	-18.91	20230914	1935	4.13	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
62	20240912	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	1788940	890	22.21	2010	2015	2010	2610	1410	2010	2010.04	0.02	0	0	2013	2011	2008	2006	2003	2012	2007	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.02	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2485	-19.11	20230914	1935	3.88	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
63	20240912	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	781930	389	9.71	2010	2015	2010	2610	1410	2010	2010.10	0.02	0	0	2013	2011	2008	2006	2003	2012	2007	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.01	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2485	-19.11	20230914	1935	3.88	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
64	20240912	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	677395	337	8.41	2010	2015	2010	2610	1410	2010	2010.07	0.02	0	0	2013	2011	2008	2006	2003	2012	2007	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.01	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2485	-19.11	20230914	1935	3.88	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
65	20240912	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	4020	2	0.05	2010	2010	2010	2610	1410	2010	2010.00	0.02	0	0	2013	2011	2008	2006	2003	2012	2007	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.00	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2485	-19.11	20230914	1935	3.88	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
66	20240911	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	8049820	4007	114.16	2010	2010	2005	2610	1410	2010	2008.94	0.02	0	2500	2020	2015	2010	2005	2000	2012	2002	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.08	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2485	-19.11	20230914	1935	3.88	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
67	20240911	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	7748320	3857	109.89	2010	2010	2005	2610	1410	2010	2008.90	0.02	0	2350	2020	2015	2010	2005	2000	2012	2002	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.07	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2485	-19.11	20230914	1935	3.88	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
68	20240911	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	4632820	2307	65.73	2010	2010	2005	2610	1410	2010	2008.16	0.02	0	850	2020	2015	2010	2005	2000	2012	2002	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.04	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2485	-19.11	20230914	1935	3.88	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
69	20240911	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	1220070	607	17.29	2010	2010	2010	2610	1410	2010	2010.00	0.02	0	0	2020	2015	2010	2005	2000	2012	2002	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.01	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2485	-19.11	20230914	1935	3.88	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
70	20240911	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	1220070	607	17.29	2010	2010	2010	2610	1410	2010	2010.00	0.02	0	0	2020	2015	2010	2005	2000	2012	2002	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.01	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2485	-19.11	20230914	1935	3.88	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
71	20240911	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	1220070	607	17.29	2010	2010	2010	2610	1410	2010	2010.00	0.02	0	0	2020	2015	2010	2005	2000	2012	2002	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.01	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2485	-19.11	20230914	1935	3.88	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
72	20240911	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	1220070	607	17.29	2010	2010	2010	2610	1410	2010	2010.00	0.02	0	0	2020	2015	2010	2005	2000	2012	2002	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.01	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2485	-19.11	20230914	1935	3.88	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
73	20240911	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	1002990	499	14.22	2010	2010	2010	2610	1410	2010	2010.00	0.02	0	0	2020	2015	2010	2005	2000	2012	2002	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.01	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2485	-19.11	20230914	1935	3.88	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
74	20240910	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	7043485	3510	381.52	2015	2015	2005	2610	1410	2010	2006.69	0.02	0	0	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.07	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2485	-19.11	20230914	1935	3.88	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
75	20240910	151200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	7041475	3509	381.41	2015	2015	2005	2610	1410	2010	2006.69	0.02	0	0	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	5220000	105	66.83	1.07	12	0.07	30.00	1881.00	2485	20230914	-19.32	1935	20231213	3.62	2045	-1.96	20240503	1950	2.82	20240105	2485	-19.32	20230914	1935	3.62	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
76	20240910	141149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	5896620	2938	319.35	2015	2015	2005	2610	1410	2010	2007.02	0.02	0	0	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	5220000	105	66.83	1.07	12	0.06	30.00	1881.00	2485	20230914	-19.32	1935	20231213	3.62	2045	-1.96	20240503	1950	2.82	20240105	2485	-19.32	20230914	1935	3.62	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
77	20240910	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	5894615	2937	319.24	2015	2015	2005	2610	1410	2010	2007.02	0.02	0	0	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.06	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2485	-19.11	20230914	1935	3.88	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
78	20240910	121149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	1984615	987	107.28	2015	2015	2010	2610	1410	2010	2010.75	0.02	0	0	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.02	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2485	-19.11	20230914	1935	3.88	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
79	20240910	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	1230230	612	66.52	2015	2015	2010	2610	1410	2010	2010.18	0.02	0	0	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.01	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2485	-19.11	20230914	1935	3.88	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
80	20240910	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	52370	26	2.83	2015	2015	2010	2610	1410	2010	2014.23	0.02	0	0	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.00	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2485	-19.11	20230914	1935	3.88	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
81	20240910	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	2015	1	0.11	2015	2015	2015	2610	1410	2010	2015.00	0.02	0	0	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	5220000	105	67.17	1.07	12	0.00	30.00	1881.00	2485	20230914	-18.91	1935	20231213	4.13	2045	-1.47	20240503	1950	3.33	20240105	2485	-18.91	20230914	1935	4.13	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
82	20240909	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	1846645	920	78.50	2010	2015	2005	2610	1410	2010	2007.22	0.02	0	0	2016	2012	2011	2007	2006	2012	2007	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.02	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2485	-19.11	20230914	1935	3.88	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
83	20240909	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	1685830	840	71.67	2010	2015	2005	2610	1410	2010	2006.94	0.02	0	0	2016	2012	2011	2007	2006	2012	2007	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.02	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2485	-19.11	20230914	1935	3.88	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
84	20240909	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	1593370	794	67.75	2010	2015	2005	2610	1410	2010	2006.76	0.02	0	0	2016	2012	2011	2007	2006	2012	2007	5	600	100	1400	5	1	5220000	105	66.83	1.07	12	0.02	30.00	1881.00	2485	20230914	-19.32	1935	20231213	3.62	2045	-1.96	20240503	1950	2.82	20240105	2485	-19.32	20230914	1935	3.62	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
85	20240909	131135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	1593370	794	67.75	2010	2015	2005	2610	1410	2010	2006.76	0.02	0	0	2016	2012	2011	2007	2006	2012	2007	5	600	100	1400	5	1	5220000	105	66.83	1.07	12	0.02	30.00	1881.00	2485	20230914	-19.32	1935	20231213	3.62	2045	-1.96	20240503	1950	2.82	20240105	2485	-19.32	20230914	1935	3.62	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
86	20240909	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	1593370	794	67.75	2010	2015	2005	2610	1410	2010	2006.76	0.02	0	0	2016	2012	2011	2007	2006	2012	2007	5	600	100	1400	5	1	5220000	105	66.83	1.07	12	0.02	30.00	1881.00	2485	20230914	-19.32	1935	20231213	3.62	2045	-1.96	20240503	1950	2.82	20240105	2485	-19.32	20230914	1935	3.62	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
87	20240909	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	1593370	794	67.75	2010	2015	2005	2610	1410	2010	2006.76	0.02	0	0	2016	2012	2011	2007	2006	2012	2007	5	600	100	1400	5	1	5220000	105	66.83	1.07	12	0.02	30.00	1881.00	2485	20230914	-19.32	1935	20231213	3.62	2045	-1.96	20240503	1950	2.82	20240105	2485	-19.32	20230914	1935	3.62	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
88	20240909	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	1593370	794	67.75	2010	2015	2005	2610	1410	2010	2006.76	0.02	0	0	2016	2012	2011	2007	2006	2012	2007	5	600	100	1400	5	1	5220000	105	66.83	1.07	12	0.02	30.00	1881.00	2485	20230914	-19.32	1935	20231213	3.62	2045	-1.96	20240503	1950	2.82	20240105	2485	-19.32	20230914	1935	3.62	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
89	20240909	091127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	6030	3	0.26	2010	2010	2010	2610	1410	2010	2010.00	0.02	0	0	2016	2012	2011	2007	2006	2012	2007	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.00	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2485	-19.11	20230914	1935	3.88	20231213	0.00	N	452670	100	5 억		1290	N	N	0	N	00	N
90	20240906	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	2355750	1172	37.36	2010	2015	2010	2610	1410	2010	2010.03	0.03	0	-25	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.02	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2485	-19.11	20230914	1935	3.88	20231213	0.00	N	452670	100	5 억		1315	N	N	0	N	00	N
91	20240906	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	1853250	922	29.39	2010	2015	2010	2610	1410	2010	2010.03	0.03	0	-25	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.02	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2485	-19.11	20230914	1935	3.88	20231213	0.00	N	452670	100	5 억		1315	N	N	0	N	00	N
92	20240906	141141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	1853250	922	29.39	2010	2015	2010	2610	1410	2010	2010.03	0.03	0	-25	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.02	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2485	-19.11	20230914	1935	3.88	20231213	0.00	N	452670	100	5 억		1315	N	N	0	N	00	N
93	20240906	131132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	1250250	622	19.83	2010	2015	2010	2610	1410	2010	2010.05	0.03	0	-25	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.01	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2485	-19.11	20230914	1935	3.88	20231213	0.00	N	452670	100	5 억		1315	N	N	0	N	00	N
94	20240906	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	1250250	622	19.83	2010	2015	2010	2610	1410	2010	2010.05	0.03	0	-25	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.01	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2485	-19.11	20230914	1935	3.88	20231213	0.00	N	452670	100	5 억		1315	N	N	0	N	00	N
95	20240906	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	745735	371	11.83	2010	2015	2010	2610	1410	2010	2010.07	0.03	0	-25	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.01	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2485	-19.11	20230914	1935	3.88	20231213	0.00	N	452670	100	5 억		1315	N	N	0	N	00	N
96	20240906	101128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	241225	120	3.83	2010	2015	2010	2610	1410	2010	2010.21	0.03	0	-25	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.00	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2485	-19.11	20230914	1935	3.88	20231213	0.00	N	452670	100	5 억		1315	N	N	0	N	00	N
97	20240906	091132	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	0.03	0	0	2020	2015	2010	2005	2000	2015	2005	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.00	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2485	-19.11	20230914	1935	3.88	20231213	0.00	N	452670	100	5 억		1315	N	N	0	N	00	N
98	20240905	161108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	6306590	3137	81.19	2010	2015	2005	2610	1410	2010	2010.39	0.03	0	-2	2023	2016	2013	2006	2003	2015	2005	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.06	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2485	-19.11	20230914	1935	3.88	20231213	0.00	N	452670	100	5 억		1317	N	N	0	N	00	N
99	20240905	151130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	6300560	3134	81.11	2010	2015	2005	2610	1410	2010	2010.39	0.03	0	-2	2023	2016	2013	2006	2003	2015	2005	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.06	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2485	-19.11	20230914	1935	3.88	20231213	0.00	N	452670	100	5 억		1317	N	N	0	N	00	N
100	20240905	141124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	2398900	1191	30.82	2010	2015	2010	2610	1410	2010	2014.19	0.03	0	-1	2023	2016	2013	2006	2003	2015	2005	5	600	100	1400	5	1	5220000	105	67.17	1.07	12	0.02	30.00	1881.00	2485	20230914	-18.91	1935	20231213	4.13	2045	-1.47	20240503	1950	3.33	20240105	2485	-18.91	20230914	1935	4.13	20231213	0.00	N	452670	100	5 억		1317	N	N	0	N	00	N
101	20240905	131124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	2398900	1191	30.82	2010	2015	2010	2610	1410	2010	2014.19	0.03	0	-1	2023	2016	2013	2006	2003	2015	2005	5	600	100	1400	5	1	5220000	105	67.17	1.07	12	0.02	30.00	1881.00	2485	20230914	-18.91	1935	20231213	4.13	2045	-1.47	20240503	1950	3.33	20240105	2485	-18.91	20230914	1935	4.13	20231213	0.00	N	452670	100	5 억		1317	N	N	0	N	00	N
102	20240905	121125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	2398900	1191	30.82	2010	2015	2010	2610	1410	2010	2014.19	0.03	0	-1	2023	2016	2013	2006	2003	2015	2005	5	600	100	1400	5	1	5220000	105	67.17	1.07	12	0.02	30.00	1881.00	2485	20230914	-18.91	1935	20231213	4.13	2045	-1.47	20240503	1950	3.33	20240105	2485	-18.91	20230914	1935	4.13	20231213	0.00	N	452670	100	5 억		1317	N	N	0	N	00	N
103	20240905	111119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	2398900	1191	30.82	2010	2015	2010	2610	1410	2010	2014.19	0.03	0	-1	2023	2016	2013	2006	2003	2015	2005	5	600	100	1400	5	1	5220000	105	67.17	1.07	12	0.02	30.00	1881.00	2485	20230914	-18.91	1935	20231213	4.13	2045	-1.47	20240503	1950	3.33	20240105	2485	-18.91	20230914	1935	4.13	20231213	0.00	N	452670	100	5 억		1317	N	N	0	N	00	N
104	20240905	101123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	587415	292	7.56	2010	2015	2010	2610	1410	2010	2011.70	0.03	0	-1	2023	2016	2013	2006	2003	2015	2005	5	600	100	1400	5	1	5220000	105	67.17	1.07	12	0.01	30.00	1881.00	2485	20230914	-18.91	1935	20231213	4.13	2045	-1.47	20240503	1950	3.33	20240105	2485	-18.91	20230914	1935	4.13	20231213	0.00	N	452670	100	5 억		1317	N	N	0	N	00	N
105	20240905	091128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	120600	60	1.55	2010	2010	2010	2610	1410	2010	2010.00	0.03	0	0	2023	2016	2013	2006	2003	2015	2005	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.00	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2485	-19.11	20230914	1935	3.88	20231213	0.00	N	452670	100	5 억		1317	N	N	0	N	00	N
106	20240904	161059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	7780765	3864	3983.51	2015	2020	2010	2610	1410	2010	2013.66	0.03	0	0	2023	2016	2013	2006	2003	2015	2005	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.07	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2485	-19.11	20230914	1935	3.88	20231213	0.00	N	452670	100	5 억		1317	N	N	0	N	00	N
107	20240904	151110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	7278265	3614	3725.77	2015	2020	2010	2610	1410	2010	2013.91	0.03	0	0	2023	2016	2013	2006	2003	2015	2005	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.07	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2485	-19.11	20230914	1935	3.88	20231213	0.00	N	452670	100	5 억		1317	N	N	0	N	00	N
108	20240904	141114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	7278265	3614	3725.77	2015	2020	2010	2610	1410	2010	2013.91	0.03	0	0	2023	2016	2013	2006	2003	2015	2005	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.07	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2485	-19.11	20230914	1935	3.88	20231213	0.00	N	452670	100	5 억		1317	N	N	0	N	00	N
109	20240904	131110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	7278265	3614	3725.77	2015	2020	2010	2610	1410	2010	2013.91	0.03	0	0	2023	2016	2013	2006	2003	2015	2005	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.07	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2485	-19.11	20230914	1935	3.88	20231213	0.00	N	452670	100	5 억		1317	N	N	0	N	00	N
110	20240904	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	2928695	1455	1500.00	2015	2020	2010	2610	1410	2010	2012.85	0.03	0	0	2023	2016	2013	2006	2003	2015	2005	5	600	100	1400	5	1	5220000	105	67.33	1.07	12	0.03	30.00	1881.00	2485	20230914	-18.71	1935	20231213	4.39	2045	-1.22	20240503	1950	3.59	20240105	2485	-18.71	20230914	1935	4.39	20231213	0.00	N	452670	100	5 억		1317	N	N	0	N	00	N
111	20240904	111103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	1820040	905	932.99	2015	2015	2010	2610	1410	2010	2011.09	0.03	0	0	2023	2016	2013	2006	2003	2015	2005	5	600	100	1400	5	1	5220000	105	67.17	1.07	12	0.02	30.00	1881.00	2485	20230914	-18.91	1935	20231213	4.13	2045	-1.47	20240503	1950	3.33	20240105	2485	-18.91	20230914	1935	4.13	20231213	0.00	N	452670	100	5 억		1317	N	N	0	N	00	N
112	20240904	101105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	1787800	889	916.49	2015	2015	2010	2610	1410	2010	2011.02	0.03	0	0	2023	2016	2013	2006	2003	2015	2005	5	600	100	1400	5	1	5220000	105	67.17	1.07	12	0.02	30.00	1881.00	2485	20230914	-18.91	1935	20231213	4.13	2045	-1.47	20240503	1950	3.33	20240105	2485	-18.91	20230914	1935	4.13	20231213	0.00	N	452670	100	5 억		1317	N	N	0	N	00	N
113	20240904	091112	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	0.03	0	0	2023	2016	2013	2006	2003	2015	2005	5	600	100	1400	5	1	5220000	105	67.00	1.07	12	0.00	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2485	-19.11	20230914	1935	3.88	20231213	0.00	N	452670	100	5 억		1317	N	N	0	N	00	N
114	20240903	161051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	195540	97	3.41	2020	2020	2010	2615	1415	2015	2015.88	0.03	0	0	2028	2021	2018	2011	2008	2020	2010	5	600	100	1410	5	1	5220000	105	67.00	1.07	12	0.00	30.00	1881.00	2485	20230914	-19.11	1935	20231213	3.88	2045	-1.71	20240503	1950	3.08	20240105	2485	-19.11	20230914	1935	3.88	20231213	0.00	N	452670	100	5 억		1317	N	N	0	N	00	N
115	20240903	151101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	137110	68	2.39	2020	2020	2015	2615	1415	2015	2016.32	0.03	0	0	2028	2021	2018	2011	2008	2020	2010	5	600	100	1410	5	1	5220000	105	67.33	1.07	12	0.00	30.00	1881.00	2485	20230914	-18.71	1935	20231213	4.39	2045	-1.22	20240503	1950	3.59	20240105	2485	-18.71	20230914	1935	4.39	20231213	0.00	N	452670	100	5 억		1317	N	N	0	N	00	N
116	20240903	141100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	129030	64	2.25	2020	2020	2015	2615	1415	2015	2016.09	0.03	0	0	2028	2021	2018	2011	2008	2020	2010	5	600	100	1410	5	1	5220000	105	67.33	1.07	12	0.00	30.00	1881.00	2485	20230914	-18.71	1935	20231213	4.39	2045	-1.22	20240503	1950	3.59	20240105	2485	-18.71	20230914	1935	4.39	20231213	0.00	N	452670	100	5 억		1317	N	N	0	N	00	N
117	20240903	131102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	129030	64	2.25	2020	2020	2015	2615	1415	2015	2016.09	0.03	0	0	2028	2021	2018	2011	2008	2020	2010	5	600	100	1410	5	1	5220000	105	67.33	1.07	12	0.00	30.00	1881.00	2485	20230914	-18.71	1935	20231213	4.39	2045	-1.22	20240503	1950	3.59	20240105	2485	-18.71	20230914	1935	4.39	20231213	0.00	N	452670	100	5 억		1317	N	N	0	N	00	N
118	20240903	121049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	129030	64	2.25	2020	2020	2015	2615	1415	2015	2016.09	0.03	0	0	2028	2021	2018	2011	2008	2020	2010	5	600	100	1410	5	1	5220000	105	67.33	1.07	12	0.00	30.00	1881.00	2485	20230914	-18.71	1935	20231213	4.39	2045	-1.22	20240503	1950	3.59	20240105	2485	-18.71	20230914	1935	4.39	20231213	0.00	N	452670	100	5 억		1317	N	N	0	N	00	N
119	20240903	111048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	129030	64	2.25	2020	2020	2015	2615	1415	2015	2016.09	0.03	0	0	2028	2021	2018	2011	2008	2020	2010	5	600	100	1410	5	1	5220000	105	67.33	1.07	12	0.00	30.00	1881.00	2485	20230914	-18.71	1935	20231213	4.39	2045	-1.22	20240503	1950	3.59	20240105	2485	-18.71	20230914	1935	4.39	20231213	0.00	N	452670	100	5 억		1317	N	N	0	N	00	N
120	20240903	101047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	129030	64	2.25	2020	2020	2015	2615	1415	2015	2016.09	0.03	0	0	2028	2021	2018	2011	2008	2020	2010	5	600	100	1410	5	1	5220000	105	67.33	1.07	12	0.00	30.00	1881.00	2485	20230914	-18.71	1935	20231213	4.39	2045	-1.22	20240503	1950	3.59	20240105	2485	-18.71	20230914	1935	4.39	20231213	0.00	N	452670	100	5 억		1317	N	N	0	N	00	N
121	20240903	091051	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	0.03	0	0	2028	2021	2018	2011	2008	2020	2010	5	600	100	1410	5	1	5220000	105	67.17	1.07	12	0.00	30.00	1881.00	2485	20230914	-18.91	1935	20231213	4.13	2045	-1.47	20240503	1950	3.33	20240105	2485	-18.91	20230914	1935	4.13	20231213	0.00	N	452670	100	5 억		1317	N	N	0	N	00	N
122	20240902	161039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	5752725	2843	125.74	2020	2025	2015	2625	1415	2020	2023.47	0.03	0	2482	2026	2022	2016	2012	2006	2025	2015	5	605	100	1410	5	1	5220000	105	67.17	1.07	12	0.05	30.00	1881.00	2485	20230914	-18.91	1935	20231213	4.13	2045	-1.47	20240503	1950	3.33	20240105	2485	-18.91	20230914	1935	4.13	20231213	0.00	N	452670	100	5 억		1335	N	N	0	N	00	N
123	20240902	151055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	4711925	2329	103.01	2020	2025	2020	2625	1415	2020	2023.15	0.03	0	1974	2026	2022	2016	2012	2006	2025	2015	5	605	100	1410	5	1	5220000	106	67.50	1.08	12	0.04	30.00	1881.00	2485	20230914	-18.51	1935	20231213	4.65	2045	-0.98	20240503	1950	3.85	20240105	2485	-18.51	20230914	1935	4.65	20231213	0.00	N	452670	100	5 억		1335	N	N	0	N	00	N
124	20240902	141052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	3383715	1673	73.99	2020	2025	2020	2625	1415	2020	2022.54	0.03	0	1396	2026	2022	2016	2012	2006	2025	2015	5	605	100	1410	5	1	5220000	106	67.50	1.08	12	0.03	30.00	1881.00	2485	20230914	-18.51	1935	20231213	4.65	2045	-0.98	20240503	1950	3.85	20240105	2485	-18.51	20230914	1935	4.65	20231213	0.00	N	452670	100	5 억		1335	N	N	0	N	00	N
125	20240902	131048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	2786340	1378	60.95	2020	2025	2020	2625	1415	2020	2022.02	0.03	0	1101	2026	2022	2016	2012	2006	2025	2015	5	605	100	1410	5	1	5220000	106	67.50	1.08	12	0.03	30.00	1881.00	2485	20230914	-18.51	1935	20231213	4.65	2045	-0.98	20240503	1950	3.85	20240105	2485	-18.51	20230914	1935	4.65	20231213	0.00	N	452670	100	5 억		1335	N	N	0	N	00	N
126	20240902	121053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	1660440	822	36.36	2020	2020	2020	2625	1415	2020	2020.00	0.03	0	552	2026	2022	2016	2012	2006	2025	2015	5	605	100	1410	5	1	5220000	105	67.33	1.07	12	0.02	30.00	1881.00	2485	20230914	-18.71	1935	20231213	4.39	2045	-1.22	20240503	1950	3.59	20240105	2485	-18.71	20230914	1935	4.39	20231213	0.00	N	452670	100	5 억		1335	N	N	0	N	00	N
127	20240902	111040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	597920	296	13.09	2020	2020	2020	2625	1415	2020	2020.00	0.03	0	26	2026	2022	2016	2012	2006	2025	2015	5	605	100	1410	5	1	5220000	105	67.33	1.07	12	0.01	30.00	1881.00	2485	20230914	-18.71	1935	20231213	4.39	2045	-1.22	20240503	1950	3.59	20240105	2485	-18.71	20230914	1935	4.39	20231213	0.00	N	452670	100	5 억		1335	N	N	0	N	00	N
128	20240902	101040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	511060	253	11.19	2020	2020	2020	2625	1415	2020	2020.00	0.03	0	-17	2026	2022	2016	2012	2006	2025	2015	5	605	100	1410	5	1	5220000	105	67.33	1.07	12	0.00	30.00	1881.00	2485	20230914	-18.71	1935	20231213	4.39	2045	-1.22	20240503	1950	3.59	20240105	2485	-18.71	20230914	1935	4.39	20231213	0.00	N	452670	100	5 억		1335	N	N	0	N	00	N
129	20240902	091034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	500960	248	10.97	2020	2020	2020	2625	1415	2020	2020.00	0.03	0	-17	2026	2022	2016	2012	2006	2025	2015	5	605	100	1410	5	1	5220000	105	67.33	1.07	12	0.00	30.00	1881.00	2485	20230914	-18.71	1935	20231213	4.39	2045	-1.22	20240503	1950	3.59	20240105	2485	-18.71	20230914	1935	4.39	20231213	0.00	N	452670	100	5 억		1335	N	N	0	N	00	N