KissMeData/449020/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	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	33957065	17007	138.47	2010	2010	1994	2610	1410	2010	1996.65	0.00	0	-4474	2018	2013	2005	2000	1992	2016	2003	10	600	100	1480	5	1	9730000	196	-287.14	1.56	12	0.17	-7.00	1288.00	2075	20230608	-3.13	1980	20230315	1.52	2075	-3.13	20230608	1980	1.52	20230315	2075	-3.13	20230608	1980	1.52	20230315	0.00	N	449020	100	9 억		122	N	N	0	N	00	N
3	20230927	151258	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-12	5	-0.60	33735143	16896	137.57	2010	2010	1994	2610	1410	2010	1996.63	0.00	0	-4374	2018	2013	2005	2000	1992	2016	2003	10	600	100	1480	1	1	9730000	194	-285.43	1.55	12	0.17	-7.00	1288.00	2075	20230608	-3.71	1980	20230315	0.91	2075	-3.71	20230608	1980	0.91	20230315	2075	-3.71	20230608	1980	0.91	20230315	0.00	N	449020	100	9 억		122	N	N	0	N	00	N
4	20230927	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-11	5	-0.55	30367153	15211	123.85	2010	2010	1994	2610	1410	2010	1996.39	0.00	0	-2980	2018	2013	2005	2000	1992	2016	2003	10	600	100	1480	1	1	9730000	195	-285.57	1.55	12	0.16	-7.00	1288.00	2075	20230608	-3.66	1980	20230315	0.96	2075	-3.66	20230608	1980	0.96	20230315	2075	-3.66	20230608	1980	0.96	20230315	0.00	N	449020	100	9 억		122	N	N	0	N	00	N
5	20230927	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-12	5	-0.60	27402929	13728	111.77	2010	2010	1994	2610	1410	2010	1996.13	0.00	0	-1497	2018	2013	2005	2000	1992	2016	2003	10	600	100	1480	1	1	9730000	194	-285.43	1.55	12	0.14	-7.00	1288.00	2075	20230608	-3.71	1980	20230315	0.91	2075	-3.71	20230608	1980	0.91	20230315	2075	-3.71	20230608	1980	0.91	20230315	0.00	N	449020	100	9 억		122	N	N	0	N	00	N
6	20230927	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-12	5	-0.60	26497570	13275	108.08	2010	2010	1994	2610	1410	2010	1996.05	0.00	0	-1045	2018	2013	2005	2000	1992	2016	2003	10	600	100	1480	1	1	9730000	194	-285.43	1.55	12	0.14	-7.00	1288.00	2075	20230608	-3.71	1980	20230315	0.91	2075	-3.71	20230608	1980	0.91	20230315	2075	-3.71	20230608	1980	0.91	20230315	0.00	N	449020	100	9 억		122	N	N	0	N	00	N
7	20230927	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-15	5	-0.75	25730511	12891	104.96	2010	2010	1994	2610	1410	2010	1996.01	0.00	0	-661	2018	2013	2005	2000	1992	2016	2003	10	600	100	1480	1	1	9730000	194	-285.00	1.55	12	0.13	-7.00	1288.00	2075	20230608	-3.86	1980	20230315	0.76	2075	-3.86	20230608	1980	0.76	20230315	2075	-3.86	20230608	1980	0.76	20230315	0.00	N	449020	100	9 억		122	N	N	0	N	00	N
8	20230927	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-11	5	-0.55	897892	449	3.66	2010	2010	1999	2610	1410	2010	1999.76	0.00	0	-247	2018	2013	2005	2000	1992	2016	2003	10	600	100	1480	1	1	9730000	195	-285.57	1.55	12	0.00	-7.00	1288.00	2075	20230608	-3.66	1980	20230315	0.96	2075	-3.66	20230608	1980	0.96	20230315	2075	-3.66	20230608	1980	0.96	20230315	0.00	N	449020	100	9 억		122	N	N	0	N	00	N
9	20230927	091305	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	0.00	0	0	2018	2013	2005	2000	1992	2016	2003	10	600	100	1480	5	1	9730000	196	-287.14	1.56	12	0.00	-7.00	1288.00	2075	20230608	-3.13	1980	20230315	1.52	2075	-3.13	20230608	1980	1.52	20230315	2075	-3.13	20230608	1980	1.52	20230315	0.00	N	449020	100	9 억		122	N	N	0	N	00	N
10	20230926	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	24572977	12281	60.06	1999	2010	1997	2605	1405	2005	2000.89	0.00	0	0	2018	2011	2003	1996	1988	2015	2000	10	600	100	1480	5	1	9730000	196	-287.14	1.56	12	0.13	-7.00	1288.00	2075	20230608	-3.13	1980	20230315	1.52	2075	-3.13	20230608	1980	1.52	20230315	2075	-3.13	20230608	1980	1.52	20230315	0.00	N	449020	100	9 억		122	N	N	0	N	00	N
11	20230926	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	22636252	11315	55.34	1999	2005	1997	2605	1405	2005	2000.55	0.00	0	0	2018	2011	2003	1996	1988	2015	2000	10	600	100	1480	5	1	9730000	195	-285.71	1.55	12	0.12	-7.00	1288.00	2075	20230608	-3.61	1980	20230315	1.01	2075	-3.61	20230608	1980	1.01	20230315	2075	-3.61	20230608	1980	1.01	20230315	0.00	N	449020	100	9 억		122	N	N	0	N	00	N
12	20230926	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-6	5	-0.30	17782806	8888	43.47	1999	2005	1997	2605	1405	2005	2000.77	0.00	0	0	2018	2011	2003	1996	1988	2015	2000	10	600	100	1480	1	1	9730000	195	-285.57	1.55	12	0.09	-7.00	1288.00	2075	20230608	-3.66	1980	20230315	0.96	2075	-3.66	20230608	1980	0.96	20230315	2075	-3.66	20230608	1980	0.96	20230315	0.00	N	449020	100	9 억		122	N	N	0	N	00	N
13	20230926	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-6	5	-0.30	16775210	8384	41.00	1999	2005	1997	2605	1405	2005	2000.86	0.00	0	0	2018	2011	2003	1996	1988	2015	2000	10	600	100	1480	1	1	9730000	195	-285.57	1.55	12	0.09	-7.00	1288.00	2075	20230608	-3.66	1980	20230315	0.96	2075	-3.66	20230608	1980	0.96	20230315	2075	-3.66	20230608	1980	0.96	20230315	0.00	N	449020	100	9 억		122	N	N	0	N	00	N
14	20230926	121244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	2335575	1169	5.72	1999	2005	1997	2605	1405	2005	1997.93	0.00	0	0	2018	2011	2003	1996	1988	2015	2000	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.01	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		122	N	N	0	N	00	N
15	20230926	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-6	5	-0.30	2333570	1168	5.71	1999	1999	1997	2605	1405	2005	1997.92	0.00	0	0	2018	2011	2003	1996	1988	2015	2000	10	600	100	1480	1	1	9730000	195	-285.57	1.55	12	0.01	-7.00	1288.00	2075	20230608	-3.66	1980	20230315	0.96	2075	-3.66	20230608	1980	0.96	20230315	2075	-3.66	20230608	1980	0.96	20230315	0.00	N	449020	100	9 억		122	N	N	0	N	00	N
16	20230926	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-7	5	-0.35	2331571	1167	5.71	1999	1999	1997	2605	1405	2005	1997.92	0.00	0	0	2018	2011	2003	1996	1988	2015	2000	10	600	100	1480	1	1	9730000	194	-285.43	1.55	12	0.01	-7.00	1288.00	2075	20230608	-3.71	1980	20230315	0.91	2075	-3.71	20230608	1980	0.91	20230315	2075	-3.71	20230608	1980	0.91	20230315	0.00	N	449020	100	9 억		122	N	N	0	N	00	N
17	20230926	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-7	5	-0.35	273826	137	0.67	1999	1999	1998	2605	1405	2005	1998.73	0.00	0	0	2018	2011	2003	1996	1988	2015	2000	10	600	100	1480	1	1	9730000	194	-285.43	1.55	12	0.00	-7.00	1288.00	2075	20230608	-3.71	1980	20230315	0.91	2075	-3.71	20230608	1980	0.91	20230315	2075	-3.71	20230608	1980	0.91	20230315	0.00	N	449020	100	9 억		122	N	N	0	N	00	N
18	20230925	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	40839688	20447	115.14	2000	2010	1995	2605	1405	2005	1997.34	0.00	0	1043	2017	2010	2003	1996	1989	2014	2000	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.21	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		236	N	N	0	N	00	N
19	20230925	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-9	5	-0.45	29159188	14593	82.18	2000	2010	1996	2605	1405	2005	1998.16	0.00	0	1060	2017	2010	2003	1996	1989	2014	2000	10	600	100	1480	1	1	9730000	194	-285.14	1.55	12	0.15	-7.00	1288.00	2075	20230608	-3.81	1980	20230315	0.81	2075	-3.81	20230608	1980	0.81	20230315	2075	-3.81	20230608	1980	0.81	20230315	0.00	N	449020	100	9 억		236	N	N	0	N	00	N
20	20230925	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-6	5	-0.30	18364150	9188	51.74	2000	2010	1998	2605	1405	2005	1998.71	0.00	0	1365	2017	2010	2003	1996	1989	2014	2000	10	600	100	1480	1	1	9730000	195	-285.57	1.55	12	0.09	-7.00	1288.00	2075	20230608	-3.66	1980	20230315	0.96	2075	-3.66	20230608	1980	0.96	20230315	2075	-3.66	20230608	1980	0.96	20230315	0.00	N	449020	100	9 억		236	N	N	0	N	00	N
21	20230925	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-6	5	-0.30	4964442	2482	13.98	2000	2010	1999	2605	1405	2005	2000.18	0.00	0	1559	2017	2010	2003	1996	1989	2014	2000	10	600	100	1480	1	1	9730000	195	-285.57	1.55	12	0.03	-7.00	1288.00	2075	20230608	-3.66	1980	20230315	0.96	2075	-3.66	20230608	1980	0.96	20230315	2075	-3.66	20230608	1980	0.96	20230315	0.00	N	449020	100	9 억		236	N	N	0	N	00	N
22	20230925	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	2324545	1162	6.54	2000	2010	2000	2605	1405	2005	2000.47	0.00	0	743	2017	2010	2003	1996	1989	2014	2000	10	600	100	1480	5	1	9730000	195	-285.71	1.55	12	0.01	-7.00	1288.00	2075	20230608	-3.61	1980	20230315	1.01	2075	-3.61	20230608	1980	1.01	20230315	2075	-3.61	20230608	1980	1.01	20230315	0.00	N	449020	100	9 억		236	N	N	0	N	00	N
23	20230925	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	666540	333	1.88	2000	2010	2000	2605	1405	2005	2001.62	0.00	0	109	2017	2010	2003	1996	1989	2014	2000	10	600	100	1480	5	1	9730000	195	-285.71	1.55	12	0.00	-7.00	1288.00	2075	20230608	-3.61	1980	20230315	1.01	2075	-3.61	20230608	1980	1.01	20230315	2075	-3.61	20230608	1980	1.01	20230315	0.00	N	449020	100	9 억		236	N	N	0	N	00	N
24	20230925	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	232010	116	0.65	2000	2010	2000	2605	1405	2005	2000.09	0.00	0	30	2017	2010	2003	1996	1989	2014	2000	10	600	100	1480	5	1	9730000	195	-285.71	1.55	12	0.00	-7.00	1288.00	2075	20230608	-3.61	1980	20230315	1.01	2075	-3.61	20230608	1980	1.01	20230315	2075	-3.61	20230608	1980	1.01	20230315	0.00	N	449020	100	9 억		236	N	N	0	N	00	N
25	20230925	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	2000	1	0.01	2000	2000	2000	2605	1405	2005	2000.00	0.00	0	0	2017	2010	2003	1996	1989	2014	2000	10	600	100	1480	5	1	9730000	195	-285.71	1.55	12	0.00	-7.00	1288.00	2075	20230608	-3.61	1980	20230315	1.01	2075	-3.61	20230608	1980	1.01	20230315	2075	-3.61	20230608	1980	1.01	20230315	0.00	N	449020	100	9 억		236	N	N	0	N	00	N
26	20230922	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	35514312	17758	97.90	2000	2010	1996	2610	1410	2010	1999.90	0.00	0	2694	2024	2016	2007	1999	1990	2012	1995	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.18	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		246	N	N	0	N	00	N
27	20230922	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	34948902	17476	96.34	2000	2010	1996	2610	1410	2010	1999.82	0.00	0	2701	2024	2016	2007	1999	1990	2012	1995	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.18	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		246	N	N	0	N	00	N
28	20230922	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	28500793	14255	78.59	2000	2010	1996	2610	1410	2010	1999.35	0.00	0	2759	2024	2016	2007	1999	1990	2012	1995	10	600	100	1480	5	1	9730000	195	-285.71	1.55	12	0.15	-7.00	1288.00	2075	20230608	-3.61	1980	20230315	1.01	2075	-3.61	20230608	1980	1.01	20230315	2075	-3.61	20230608	1980	1.01	20230315	0.00	N	449020	100	9 억		246	N	N	0	N	00	N
29	20230922	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	22843845	11426	62.99	2000	2010	1996	2610	1410	2010	1999.29	0.00	0	2823	2024	2016	2007	1999	1990	2012	1995	10	600	100	1480	5	1	9730000	195	-285.71	1.55	12	0.12	-7.00	1288.00	2075	20230608	-3.61	1980	20230315	1.01	2075	-3.61	20230608	1980	1.01	20230315	2075	-3.61	20230608	1980	1.01	20230315	0.00	N	449020	100	9 억		246	N	N	0	N	00	N
30	20230922	121144	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-11	5	-0.55	17404288	8705	47.99	2000	2010	1996	2610	1410	2010	1999.34	0.00	0	2378	2024	2016	2007	1999	1990	2012	1995	10	600	100	1480	1	1	9730000	195	-285.57	1.55	12	0.09	-7.00	1288.00	2075	20230608	-3.66	1980	20230315	0.96	2075	-3.66	20230608	1980	0.96	20230315	2075	-3.66	20230608	1980	0.96	20230315	0.00	N	449020	100	9 억		246	N	N	0	N	00	N
31	20230922	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	14901486	7453	41.09	2000	2010	1996	2610	1410	2010	1999.39	0.00	0	1239	2024	2016	2007	1999	1990	2012	1995	10	600	100	1480	5	1	9730000	195	-285.71	1.55	12	0.08	-7.00	1288.00	2075	20230608	-3.61	1980	20230315	1.01	2075	-3.61	20230608	1980	1.01	20230315	2075	-3.61	20230608	1980	1.01	20230315	0.00	N	449020	100	9 억		246	N	N	0	N	00	N
32	20230922	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-11	5	-0.55	11414342	5713	31.50	2000	2005	1996	2610	1410	2010	1997.96	0.00	0	377	2024	2016	2007	1999	1990	2012	1995	10	600	100	1480	1	1	9730000	195	-285.57	1.55	12	0.06	-7.00	1288.00	2075	20230608	-3.66	1980	20230315	0.96	2075	-3.66	20230608	1980	0.96	20230315	2075	-3.66	20230608	1980	0.96	20230315	0.00	N	449020	100	9 억		246	N	N	0	N	00	N
33	20230922	091137	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-12	5	-0.60	3193404	1598	8.81	2000	2000	1998	2610	1410	2010	1998.38	0.00	0	0	2024	2016	2007	1999	1990	2012	1995	10	600	100	1480	1	1	9730000	194	-285.43	1.55	12	0.02	-7.00	1288.00	2075	20230608	-3.71	1980	20230315	0.91	2075	-3.71	20230608	1980	0.91	20230315	2075	-3.71	20230608	1980	0.91	20230315	0.00	N	449020	100	9 억		246	N	N	0	N	00	N
34	20230921	161133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	12	2	0.60	36266997	18139	94.10	2015	2015	1998	2595	1399	1998	1999.39	0.00	0	-652	2014	2006	2002	1994	1990	2004	1992	10	597	100	1470	5	1	9730000	196	-287.14	1.56	12	0.19	-7.00	1288.00	2075	20230608	-3.13	1980	20230315	1.52	2075	-3.13	20230608	1980	1.52	20230315	2075	-3.13	20230608	1980	1.52	20230315	0.00	N	449020	100	9 억		231	N	N	0	N	00	N
35	20230921	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	34819523	17415	90.34	2015	2015	1998	2595	1399	1998	1999.40	0.00	0	-192	2014	2006	2002	1994	1990	2004	1992	10	597	100	1470	1	1	9730000	195	-285.57	1.55	12	0.18	-7.00	1288.00	2075	20230608	-3.66	1980	20230315	0.96	2075	-3.66	20230608	1980	0.96	20230315	2075	-3.66	20230608	1980	0.96	20230315	0.00	N	449020	100	9 억		231	N	N	0	N	00	N
36	20230921	141128	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	25532979	12770	66.24	2015	2015	1998	2595	1399	1998	1999.45	0.00	0	2660	2014	2006	2002	1994	1990	2004	1992	10	597	100	1470	1	1	9730000	194	-285.43	1.55	12	0.13	-7.00	1288.00	2075	20230608	-3.71	1980	20230315	0.91	2075	-3.71	20230608	1980	0.91	20230315	2075	-3.71	20230608	1980	0.91	20230315	0.00	N	449020	100	9 억		231	N	N	0	N	00	N
37	20230921	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	14761541	7382	38.29	2015	2015	1998	2595	1399	1998	1999.67	0.00	0	2995	2014	2006	2002	1994	1990	2004	1992	10	597	100	1470	1	1	9730000	195	-285.57	1.55	12	0.08	-7.00	1288.00	2075	20230608	-3.66	1980	20230315	0.96	2075	-3.66	20230608	1980	0.96	20230315	2075	-3.66	20230608	1980	0.96	20230315	0.00	N	449020	100	9 억		231	N	N	0	N	00	N
38	20230921	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	9429607	4715	24.46	2015	2015	1998	2595	1399	1998	1999.92	0.00	0	3000	2014	2006	2002	1994	1990	2004	1992	10	597	100	1470	1	1	9730000	195	-285.57	1.55	12	0.05	-7.00	1288.00	2075	20230608	-3.66	1980	20230315	0.96	2075	-3.66	20230608	1980	0.96	20230315	2075	-3.66	20230608	1980	0.96	20230315	0.00	N	449020	100	9 억		231	N	N	0	N	00	N
39	20230921	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	12	2	0.60	7728011	3864	20.04	2015	2015	1998	2595	1399	1998	2000.00	0.00	0	3000	2014	2006	2002	1994	1990	2004	1992	10	597	100	1470	5	1	9730000	196	-287.14	1.56	12	0.04	-7.00	1288.00	2075	20230608	-3.13	1980	20230315	1.52	2075	-3.13	20230608	1980	1.52	20230315	2075	-3.13	20230608	1980	1.52	20230315	0.00	N	449020	100	9 억		231	N	N	0	N	00	N
40	20230921	101120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	6422160	3211	16.66	2015	2015	2000	2595	1399	1998	2000.05	0.00	0	3000	2014	2006	2002	1994	1990	2004	1992	10	597	100	1470	5	1	9730000	195	-285.71	1.55	12	0.03	-7.00	1288.00	2075	20230608	-3.61	1980	20230315	1.01	2075	-3.61	20230608	1980	1.01	20230315	2075	-3.61	20230608	1980	1.01	20230315	0.00	N	449020	100	9 억		231	N	N	0	N	00	N
41	20230921	091120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	17	2	0.85	20150	10	0.05	2015	2015	2015	2595	1399	1998	2015.00	0.00	0	0	2014	2006	2002	1994	1990	2004	1992	10	597	100	1470	5	1	9730000	196	-287.86	1.56	12	0.00	-7.00	1288.00	2075	20230608	-2.89	1980	20230315	1.77	2075	-2.89	20230608	1980	1.77	20230315	2075	-2.89	20230608	1980	1.77	20230315	0.00	N	449020	100	9 억		231	N	N	0	N	00	N
42	20230920	161133	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-12	5	-0.60	38567611	19277	100.82	2010	2010	1998	2610	1410	2010	2000.71	0.00	0	-2150	2023	2016	2008	2001	1993	2017	2002	10	600	100	1480	1	1	9730000	194	-285.43	1.55	12	0.20	-7.00	1288.00	2075	20230608	-3.71	1980	20230315	0.91	2075	-3.71	20230608	1980	0.91	20230315	2075	-3.71	20230608	1980	0.91	20230315	0.00	N	449020	100	9 억		145	N	N	0	N	00	N
43	20230920	151103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	37066262	18528	96.90	2010	2010	1998	2610	1410	2010	2000.55	0.00	0	-1431	2023	2016	2008	2001	1993	2017	2002	10	600	100	1480	5	1	9730000	196	-287.14	1.56	12	0.19	-7.00	1288.00	2075	20230608	-3.13	1980	20230315	1.52	2075	-3.13	20230608	1980	1.52	20230315	2075	-3.13	20230608	1980	1.52	20230315	0.00	N	449020	100	9 억		145	N	N	0	N	00	N
44	20230920	141120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	23950470	11973	62.62	2010	2010	2000	2610	1410	2010	2000.37	0.00	0	2565	2023	2016	2008	2001	1993	2017	2002	10	600	100	1480	5	1	9730000	196	-287.14	1.56	12	0.12	-7.00	1288.00	2075	20230608	-3.13	1980	20230315	1.52	2075	-3.13	20230608	1980	1.52	20230315	2075	-3.13	20230608	1980	1.52	20230315	0.00	N	449020	100	9 억		145	N	N	0	N	00	N
45	20230920	131112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	2116630	1057	5.53	2010	2010	2000	2610	1410	2010	2002.49	0.00	0	-528	2023	2016	2008	2001	1993	2017	2002	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.01	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		145	N	N	0	N	00	N
46	20230920	121112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	1936280	967	5.06	2010	2010	2000	2610	1410	2010	2002.36	0.00	0	-528	2023	2016	2008	2001	1993	2017	2002	10	600	100	1480	5	1	9730000	195	-285.71	1.55	12	0.01	-7.00	1288.00	2075	20230608	-3.61	1980	20230315	1.01	2075	-3.61	20230608	1980	1.01	20230315	2075	-3.61	20230608	1980	1.01	20230315	0.00	N	449020	100	9 억		145	N	N	0	N	00	N
47	20230920	111121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	1290220	644	3.37	2010	2010	2000	2610	1410	2010	2003.45	0.00	0	-532	2023	2016	2008	2001	1993	2017	2002	10	600	100	1480	5	1	9730000	196	-287.14	1.56	12	0.01	-7.00	1288.00	2075	20230608	-3.13	1980	20230315	1.52	2075	-3.13	20230608	1980	1.52	20230315	2075	-3.13	20230608	1980	1.52	20230315	0.00	N	449020	100	9 억		145	N	N	0	N	00	N
48	20230920	101056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	597070	298	1.56	2010	2010	2000	2610	1410	2010	2003.59	0.00	0	-236	2023	2016	2008	2001	1993	2017	2002	10	600	100	1480	5	1	9730000	196	-287.14	1.56	12	0.00	-7.00	1288.00	2075	20230608	-3.13	1980	20230315	1.52	2075	-3.13	20230608	1980	1.52	20230315	2075	-3.13	20230608	1980	1.52	20230315	0.00	N	449020	100	9 억		145	N	N	0	N	00	N
49	20230920	091110	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	0.00	0	0	2023	2016	2008	2001	1993	2017	2002	10	600	100	1480	5	1	9730000	196	-287.14	1.56	12	0.00	-7.00	1288.00	2075	20230608	-3.13	1980	20230315	1.52	2075	-3.13	20230608	1980	1.52	20230315	2075	-3.13	20230608	1980	1.52	20230315	0.00	N	449020	100	9 억		145	N	N	0	N	00	N
50	20230919	161108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	38345225	19121	47.60	2010	2015	2000	2615	1415	2015	2005.40	0.00	0	-5473	2031	2022	2011	2002	1991	2027	2007	10	600	100	1490	5	1	9730000	196	-287.14	1.56	12	0.20	-7.00	1288.00	2075	20230608	-3.13	1980	20230315	1.52	2075	-3.13	20230608	1980	1.52	20230315	2075	-3.13	20230608	1980	1.52	20230315	0.00	N	449020	100	9 억		145	N	N	0	N	00	N
51	20230919	151108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-15	5	-0.74	36092815	17995	44.79	2010	2015	2000	2615	1415	2015	2005.71	0.00	0	-5193	2031	2022	2011	2002	1991	2027	2007	10	600	100	1490	5	1	9730000	195	-285.71	1.55	12	0.18	-7.00	1288.00	2075	20230608	-3.61	1980	20230315	1.01	2075	-3.61	20230608	1980	1.01	20230315	2075	-3.61	20230608	1980	1.01	20230315	0.00	N	449020	100	9 억		145	N	N	0	N	00	N
52	20230919	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-15	5	-0.74	30909355	15404	38.35	2010	2015	2000	2615	1415	2015	2006.58	0.00	0	-3517	2031	2022	2011	2002	1991	2027	2007	10	600	100	1490	5	1	9730000	195	-285.71	1.55	12	0.16	-7.00	1288.00	2075	20230608	-3.61	1980	20230315	1.01	2075	-3.61	20230608	1980	1.01	20230315	2075	-3.61	20230608	1980	1.01	20230315	0.00	N	449020	100	9 억		145	N	N	0	N	00	N
53	20230919	131050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-15	5	-0.74	26112085	13006	32.38	2010	2015	2000	2615	1415	2015	2007.70	0.00	0	-1662	2031	2022	2011	2002	1991	2027	2007	10	600	100	1490	5	1	9730000	195	-285.71	1.55	12	0.13	-7.00	1288.00	2075	20230608	-3.61	1980	20230315	1.01	2075	-3.61	20230608	1980	1.01	20230315	2075	-3.61	20230608	1980	1.01	20230315	0.00	N	449020	100	9 억		145	N	N	0	N	00	N
54	20230919	121106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	20874115	10394	25.87	2010	2015	2005	2615	1415	2015	2008.29	0.00	0	145	2031	2022	2011	2002	1991	2027	2007	10	600	100	1490	5	1	9730000	195	-286.43	1.56	12	0.11	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		145	N	N	0	N	00	N
55	20230919	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	14835050	7382	18.38	2010	2015	2005	2615	1415	2015	2009.62	0.00	0	1995	2031	2022	2011	2002	1991	2027	2007	10	600	100	1490	5	1	9730000	195	-286.43	1.56	12	0.08	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		145	N	N	0	N	00	N
56	20230919	101106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	12620945	6279	15.63	2010	2015	2010	2615	1415	2015	2010.02	0.00	0	3000	2031	2022	2011	2002	1991	2027	2007	10	600	100	1490	5	1	9730000	196	-287.86	1.56	12	0.06	-7.00	1288.00	2075	20230608	-2.89	1980	20230315	1.77	2075	-2.89	20230608	1980	1.77	20230315	2075	-2.89	20230608	1980	1.77	20230315	0.00	N	449020	100	9 억		145	N	N	0	N	00	N
57	20230919	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	221150	110	0.27	2010	2015	2010	2615	1415	2015	2010.45	0.00	0	0	2031	2022	2011	2002	1991	2027	2007	10	600	100	1490	5	1	9730000	196	-287.86	1.56	12	0.00	-7.00	1288.00	2075	20230608	-2.89	1980	20230315	1.77	2075	-2.89	20230608	1980	1.77	20230315	2075	-2.89	20230608	1980	1.77	20230315	0.00	N	449020	100	9 억		145	N	N	0	N	00	N
58	20230918	161110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	80707575	40172	289.36	2010	2020	2000	2625	1415	2020	2009.05	0.00	0	17469	2036	2027	2016	2007	1996	2022	2002	10	605	100	1490	5	1	9730000	196	-287.86	1.56	12	0.41	-7.00	1288.00	2075	20230608	-2.89	1980	20230315	1.77	2075	-2.89	20230608	1980	1.77	20230315	2075	-2.89	20230608	1980	1.77	20230315	0.00	N	449020	100	9 억		46	N	N	0	N	00	N
59	20230918	151104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	77621500	38636	278.30	2010	2020	2000	2625	1415	2020	2009.05	0.00	0	16833	2036	2027	2016	2007	1996	2022	2002	10	605	100	1490	5	1	9730000	196	-287.14	1.56	12	0.40	-7.00	1288.00	2075	20230608	-3.13	1980	20230315	1.52	2075	-3.13	20230608	1980	1.52	20230315	2075	-3.13	20230608	1980	1.52	20230315	0.00	N	449020	100	9 억		46	N	N	0	N	00	N
60	20230918	141129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	28860040	14367	103.49	2010	2020	2000	2625	1415	2020	2008.77	0.00	0	-899	2036	2027	2016	2007	1996	2022	2002	10	605	100	1490	5	1	9730000	196	-287.14	1.56	12	0.15	-7.00	1288.00	2075	20230608	-3.13	1980	20230315	1.52	2075	-3.13	20230608	1980	1.52	20230315	2075	-3.13	20230608	1980	1.52	20230315	0.00	N	449020	100	9 억		46	N	N	0	N	00	N
61	20230918	131103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	13611155	6767	48.74	2010	2020	2005	2625	1415	2020	2011.40	0.00	0	276	2036	2027	2016	2007	1996	2022	2002	10	605	100	1490	5	1	9730000	196	-287.14	1.56	12	0.07	-7.00	1288.00	2075	20230608	-3.13	1980	20230315	1.52	2075	-3.13	20230608	1980	1.52	20230315	2075	-3.13	20230608	1980	1.52	20230315	0.00	N	449020	100	9 억		46	N	N	0	N	00	N
62	20230918	121113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	7061480	3507	25.26	2010	2020	2010	2625	1415	2020	2013.54	0.00	0	965	2036	2027	2016	2007	1996	2022	2002	10	605	100	1490	5	1	9730000	196	-287.14	1.56	12	0.04	-7.00	1288.00	2075	20230608	-3.13	1980	20230315	1.52	2075	-3.13	20230608	1980	1.52	20230315	2075	-3.13	20230608	1980	1.52	20230315	0.00	N	449020	100	9 억		46	N	N	0	N	00	N
63	20230918	111050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	6359890	3158	22.75	2010	2020	2010	2625	1415	2020	2013.90	0.00	0	1294	2036	2027	2016	2007	1996	2022	2002	10	605	100	1490	5	1	9730000	196	-287.14	1.56	12	0.03	-7.00	1288.00	2075	20230608	-3.13	1980	20230315	1.52	2075	-3.13	20230608	1980	1.52	20230315	2075	-3.13	20230608	1980	1.52	20230315	0.00	N	449020	100	9 억		46	N	N	0	N	00	N
64	20230918	101045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	5196860	2580	18.58	2010	2020	2010	2625	1415	2020	2014.29	0.00	0	1622	2036	2027	2016	2007	1996	2022	2002	10	605	100	1490	5	1	9730000	196	-287.86	1.56	12	0.03	-7.00	1288.00	2075	20230608	-2.89	1980	20230315	1.77	2075	-2.89	20230608	1980	1.77	20230315	2075	-2.89	20230608	1980	1.77	20230315	0.00	N	449020	100	9 억		46	N	N	0	N	00	N
65	20230918	091053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	148840	74	0.53	2010	2020	2010	2625	1415	2020	2011.35	0.00	0	-64	2036	2027	2016	2007	1996	2022	2002	10	605	100	1490	5	1	9730000	196	-287.14	1.56	12	0.00	-7.00	1288.00	2075	20230608	-3.13	1980	20230315	1.52	2075	-3.13	20230608	1980	1.52	20230315	2075	-3.13	20230608	1980	1.52	20230315	0.00	N	449020	100	9 억		46	N	N	0	N	00	N
66	20230915	161059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	27912975	13883	447.41	2025	2025	2005	2625	1415	2020	2010.59	0.00	0	3013	2033	2026	2018	2011	2003	2022	2007	10	605	100	1490	5	1	9730000	197	-288.57	1.57	12	0.14	-7.00	1288.00	2075	20230608	-2.65	1980	20230315	2.02	2075	-2.65	20230608	1980	2.02	20230315	2075	-2.65	20230608	1980	2.02	20230315	0.00	N	449020	100	9 억		33	N	N	0	N	00	N
67	20230915	151056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	27650975	13753	443.22	2025	2025	2005	2625	1415	2020	2010.54	0.00	0	3013	2033	2026	2018	2011	2003	2022	2007	10	605	100	1490	5	1	9730000	197	-288.57	1.57	12	0.14	-7.00	1288.00	2075	20230608	-2.65	1980	20230315	2.02	2075	-2.65	20230608	1980	2.02	20230315	2075	-2.65	20230608	1980	2.02	20230315	0.00	N	449020	100	9 억		33	N	N	0	N	00	N
68	20230915	141103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	13255050	6581	212.09	2025	2025	2005	2625	1415	2020	2014.14	0.00	0	14	2033	2026	2018	2011	2003	2022	2007	10	605	100	1490	5	1	9730000	197	-288.57	1.57	12	0.07	-7.00	1288.00	2075	20230608	-2.65	1980	20230315	2.02	2075	-2.65	20230608	1980	2.02	20230315	2075	-2.65	20230608	1980	2.02	20230315	0.00	N	449020	100	9 억		33	N	N	0	N	00	N
69	20230915	131049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	12299895	6107	196.81	2025	2025	2005	2625	1415	2020	2014.07	0.00	0	13	2033	2026	2018	2011	2003	2022	2007	10	605	100	1490	5	1	9730000	197	-288.57	1.57	12	0.06	-7.00	1288.00	2075	20230608	-2.65	1980	20230315	2.02	2075	-2.65	20230608	1980	2.02	20230315	2075	-2.65	20230608	1980	2.02	20230315	0.00	N	449020	100	9 억		33	N	N	0	N	00	N
70	20230915	121056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	2061780	1026	33.06	2025	2025	2005	2625	1415	2020	2009.53	0.00	0	13	2033	2026	2018	2011	2003	2022	2007	10	605	100	1490	5	1	9730000	197	-289.29	1.57	12	0.01	-7.00	1288.00	2075	20230608	-2.41	1980	20230315	2.27	2075	-2.41	20230608	1980	2.27	20230315	2075	-2.41	20230608	1980	2.27	20230315	0.00	N	449020	100	9 억		33	N	N	0	N	00	N
71	20230915	111106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	2061780	1026	33.06	2025	2025	2005	2625	1415	2020	2009.53	0.00	0	13	2033	2026	2018	2011	2003	2022	2007	10	605	100	1490	5	1	9730000	197	-289.29	1.57	12	0.01	-7.00	1288.00	2075	20230608	-2.41	1980	20230315	2.27	2075	-2.41	20230608	1980	2.27	20230315	2075	-2.41	20230608	1980	2.27	20230315	0.00	N	449020	100	9 억		33	N	N	0	N	00	N
72	20230915	101104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	2061780	1026	33.06	2025	2025	2005	2625	1415	2020	2009.53	0.00	0	13	2033	2026	2018	2011	2003	2022	2007	10	605	100	1490	5	1	9730000	197	-289.29	1.57	12	0.01	-7.00	1288.00	2075	20230608	-2.41	1980	20230315	2.27	2075	-2.41	20230608	1980	2.27	20230315	2075	-2.41	20230608	1980	2.27	20230315	0.00	N	449020	100	9 억		33	N	N	0	N	00	N
73	20230915	091052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	20250	10	0.32	2025	2025	2025	2625	1415	2020	2025.00	0.00	0	0	2033	2026	2018	2011	2003	2022	2007	10	605	100	1490	5	1	9730000	197	-289.29	1.57	12	0.00	-7.00	1288.00	2075	20230608	-2.41	1980	20230315	2.27	2075	-2.41	20230608	1980	2.27	20230315	2075	-2.41	20230608	1980	2.27	20230315	0.00	N	449020	100	9 억		33	N	N	0	N	00	N
74	20230914	161102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-10	5	-0.49	6255170	3103	23.86	2025	2025	2010	2635	1425	2030	2015.85	0.00	0	-13	2040	2035	2025	2020	2010	2037	2022	10	605	100	1500	5	1	9730000	197	-288.57	1.57	12	0.03	-7.00	1288.00	2075	20230608	-2.65	1980	20230315	2.02	2075	-2.65	20230608	1980	2.02	20230315	2075	-2.65	20230608	1980	2.02	20230315	0.00	N	449020	100	9 억		46	N	N	0	N	00	N
75	20230914	151026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	5245170	2603	20.01	2025	2025	2010	2635	1425	2030	2015.05	0.00	0	-13	2040	2035	2025	2020	2010	2037	2022	10	605	100	1500	5	1	9730000	197	-289.29	1.57	12	0.03	-7.00	1288.00	2075	20230608	-2.41	1980	20230315	2.27	2075	-2.41	20230608	1980	2.27	20230315	2075	-2.41	20230608	1980	2.27	20230315	0.00	N	449020	100	9 억		46	N	N	0	N	00	N
76	20230914	141057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	5245170	2603	20.01	2025	2025	2010	2635	1425	2030	2015.05	0.00	0	-13	2040	2035	2025	2020	2010	2037	2022	10	605	100	1500	5	1	9730000	197	-289.29	1.57	12	0.03	-7.00	1288.00	2075	20230608	-2.41	1980	20230315	2.27	2075	-2.41	20230608	1980	2.27	20230315	2075	-2.41	20230608	1980	2.27	20230315	0.00	N	449020	100	9 억		46	N	N	0	N	00	N
77	20230914	131032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	5245170	2603	20.01	2025	2025	2010	2635	1425	2030	2015.05	0.00	0	-13	2040	2035	2025	2020	2010	2037	2022	10	605	100	1500	5	1	9730000	197	-289.29	1.57	12	0.03	-7.00	1288.00	2075	20230608	-2.41	1980	20230315	2.27	2075	-2.41	20230608	1980	2.27	20230315	2075	-2.41	20230608	1980	2.27	20230315	0.00	N	449020	100	9 억		46	N	N	0	N	00	N
78	20230914	121041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	5172270	2567	19.74	2025	2025	2010	2635	1425	2030	2014.91	0.00	0	-13	2040	2035	2025	2020	2010	2037	2022	10	605	100	1500	5	1	9730000	197	-289.29	1.57	12	0.03	-7.00	1288.00	2075	20230608	-2.41	1980	20230315	2.27	2075	-2.41	20230608	1980	2.27	20230315	2075	-2.41	20230608	1980	2.27	20230315	0.00	N	449020	100	9 억		46	N	N	0	N	00	N
79	20230914	111034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	5170245	2566	19.73	2025	2025	2010	2635	1425	2030	2014.90	0.00	0	-13	2040	2035	2025	2020	2010	2037	2022	10	605	100	1500	5	1	9730000	197	-289.29	1.57	12	0.03	-7.00	1288.00	2075	20230608	-2.41	1980	20230315	2.27	2075	-2.41	20230608	1980	2.27	20230315	2075	-2.41	20230608	1980	2.27	20230315	0.00	N	449020	100	9 억		46	N	N	0	N	00	N
80	20230914	101028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	5149995	2556	19.65	2025	2025	2010	2635	1425	2030	2014.87	0.00	0	-13	2040	2035	2025	2020	2010	2037	2022	10	605	100	1500	5	1	9730000	197	-289.29	1.57	12	0.03	-7.00	1288.00	2075	20230608	-2.41	1980	20230315	2.27	2075	-2.41	20230608	1980	2.27	20230315	2075	-2.41	20230608	1980	2.27	20230315	0.00	N	449020	100	9 억		46	N	N	0	N	00	N
81	20230914	091046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	0	0	0.00	0	0	0	2635	1425	2030	0.00	0.00	0	0	2040	2035	2025	2020	2010	2037	2022	10	605	100	1500	5	1	9730000	198	-290.00	1.58	12	0.00	-7.00	1288.00	2075	20230608	-2.17	1980	20230315	2.53	2075	-2.17	20230608	1980	2.53	20230315	2075	-2.17	20230608	1980	2.53	20230315	0.00	N	449020	100	9 억		46	N	N	0	N	00	N
82	20230913	161052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	26331715	13007	189.69	2025	2030	2015	2630	1420	2025	2024.43	0.00	0	9973	2035	2030	2020	2015	2005	2032	2017	10	605	100	1490	5	1	9730000	198	-290.00	1.58	12	0.13	-7.00	1288.00	2075	20230608	-2.17	1980	20230315	2.53	2075	-2.17	20230608	1980	2.53	20230315	2075	-2.17	20230608	1980	2.53	20230315	0.00	N	449020	100	9 억		73	N	N	0	N	00	N
83	20230913	151043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	25623245	12658	184.60	2025	2030	2015	2630	1420	2025	2024.27	0.00	0	9734	2035	2030	2020	2015	2005	2032	2017	10	605	100	1490	5	1	9730000	197	-289.29	1.57	12	0.13	-7.00	1288.00	2075	20230608	-2.41	1980	20230315	2.27	2075	-2.41	20230608	1980	2.27	20230315	2075	-2.41	20230608	1980	2.27	20230315	0.00	N	449020	100	9 억		73	N	N	0	N	00	N
84	20230913	141052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	19177395	9478	138.22	2025	2030	2015	2630	1420	2025	2023.36	0.00	0	7941	2035	2030	2020	2015	2005	2032	2017	10	605	100	1490	5	1	9730000	198	-290.00	1.58	12	0.10	-7.00	1288.00	2075	20230608	-2.17	1980	20230315	2.53	2075	-2.17	20230608	1980	2.53	20230315	2075	-2.17	20230608	1980	2.53	20230315	0.00	N	449020	100	9 억		73	N	N	0	N	00	N
85	20230913	131020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	14616080	7226	105.38	2025	2025	2015	2630	1420	2025	2022.71	0.00	0	6209	2035	2030	2020	2015	2005	2032	2017	10	605	100	1490	5	1	9730000	197	-289.29	1.57	12	0.07	-7.00	1288.00	2075	20230608	-2.41	1980	20230315	2.27	2075	-2.41	20230608	1980	2.27	20230315	2075	-2.41	20230608	1980	2.27	20230315	0.00	N	449020	100	9 억		73	N	N	0	N	00	N
86	20230913	121046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	10903795	5392	78.63	2025	2025	2015	2630	1420	2025	2022.22	0.00	0	4376	2035	2030	2020	2015	2005	2032	2017	10	605	100	1490	5	1	9730000	197	-289.29	1.57	12	0.06	-7.00	1288.00	2075	20230608	-2.41	1980	20230315	2.27	2075	-2.41	20230608	1980	2.27	20230315	2075	-2.41	20230608	1980	2.27	20230315	0.00	N	449020	100	9 억		73	N	N	0	N	00	N
87	20230913	111047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	6447080	3185	46.45	2025	2025	2020	2630	1420	2025	2024.20	0.00	0	2670	2035	2030	2020	2015	2005	2032	2017	10	605	100	1490	5	1	9730000	197	-288.57	1.57	12	0.03	-7.00	1288.00	2075	20230608	-2.65	1980	20230315	2.02	2075	-2.65	20230608	1980	2.02	20230315	2075	-2.65	20230608	1980	2.02	20230315	0.00	N	449020	100	9 억		73	N	N	0	N	00	N
88	20230913	101030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	2855250	1410	20.56	2025	2025	2025	2630	1420	2025	2025.00	0.00	0	895	2035	2030	2020	2015	2005	2032	2017	10	605	100	1490	5	1	9730000	197	-289.29	1.57	12	0.01	-7.00	1288.00	2075	20230608	-2.41	1980	20230315	2.27	2075	-2.41	20230608	1980	2.27	20230315	2075	-2.41	20230608	1980	2.27	20230315	0.00	N	449020	100	9 억		73	N	N	0	N	00	N
89	20230913	091023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	0	0	0.00	0	0	0	2630	1420	2025	0.00	0.00	0	0	2035	2030	2020	2015	2005	2032	2017	10	605	100	1490	5	1	9730000	197	-289.29	1.57	12	0.00	-7.00	1288.00	2075	20230608	-2.41	1980	20230315	2.27	2075	-2.41	20230608	1980	2.27	20230315	2075	-2.41	20230608	1980	2.27	20230315	0.00	N	449020	100	9 억		73	N	N	0	N	00	N
90	20230912	161022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	13874075	6857	63.47	2010	2025	2010	2625	1415	2020	2023.34	0.00	0	4991	2030	2025	2015	2010	2000	2027	2012	10	605	100	1490	5	1	9730000	197	-289.29	1.57	12	0.07	-7.00	1288.00	2075	20230608	-2.41	1980	20230315	2.27	2075	-2.41	20230608	1980	2.27	20230315	2075	-2.41	20230608	1980	2.27	20230315	0.00	N	449020	100	9 억		82	N	N	0	N	00	N
91	20230912	151030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	13647275	6745	62.44	2010	2025	2010	2625	1415	2020	2023.32	0.00	0	4889	2030	2025	2015	2010	2000	2027	2012	10	605	100	1490	5	1	9730000	197	-288.57	1.57	12	0.07	-7.00	1288.00	2075	20230608	-2.65	1980	20230315	2.02	2075	-2.65	20230608	1980	2.02	20230315	2075	-2.65	20230608	1980	2.02	20230315	0.00	N	449020	100	9 억		82	N	N	0	N	00	N
92	20230912	141028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	11901770	5883	54.46	2010	2025	2010	2625	1415	2020	2023.08	0.00	0	4045	2030	2025	2015	2010	2000	2027	2012	10	605	100	1490	5	1	9730000	197	-289.29	1.57	12	0.06	-7.00	1288.00	2075	20230608	-2.41	1980	20230315	2.27	2075	-2.41	20230608	1980	2.27	20230315	2075	-2.41	20230608	1980	2.27	20230315	0.00	N	449020	100	9 억		82	N	N	0	N	00	N
93	20230912	131013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	8752245	4326	40.04	2010	2025	2010	2625	1415	2020	2023.17	0.00	0	3178	2030	2025	2015	2010	2000	2027	2012	10	605	100	1490	5	1	9730000	197	-289.29	1.57	12	0.04	-7.00	1288.00	2075	20230608	-2.41	1980	20230315	2.27	2075	-2.41	20230608	1980	2.27	20230315	2075	-2.41	20230608	1980	2.27	20230315	0.00	N	449020	100	9 억		82	N	N	0	N	00	N
94	20230912	121015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	6972270	3447	31.91	2010	2025	2010	2625	1415	2020	2022.71	0.00	0	2320	2030	2025	2015	2010	2000	2027	2012	10	605	100	1490	5	1	9730000	197	-289.29	1.57	12	0.04	-7.00	1288.00	2075	20230608	-2.41	1980	20230315	2.27	2075	-2.41	20230608	1980	2.27	20230315	2075	-2.41	20230608	1980	2.27	20230315	0.00	N	449020	100	9 억		82	N	N	0	N	00	N
95	20230912	111023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	5216595	2580	23.88	2010	2025	2010	2625	1415	2020	2021.94	0.00	0	1453	2030	2025	2015	2010	2000	2027	2012	10	605	100	1490	5	1	9730000	197	-289.29	1.57	12	0.03	-7.00	1288.00	2075	20230608	-2.41	1980	20230315	2.27	2075	-2.41	20230608	1980	2.27	20230315	2075	-2.41	20230608	1980	2.27	20230315	0.00	N	449020	100	9 억		82	N	N	0	N	00	N
96	20230912	101010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	1379725	683	6.32	2010	2025	2010	2625	1415	2020	2020.10	0.00	0	583	2030	2025	2015	2010	2000	2027	2012	10	605	100	1490	5	1	9730000	197	-289.29	1.57	12	0.01	-7.00	1288.00	2075	20230608	-2.41	1980	20230315	2.27	2075	-2.41	20230608	1980	2.27	20230315	2075	-2.41	20230608	1980	2.27	20230315	0.00	N	449020	100	9 억		82	N	N	0	N	00	N
97	20230912	091035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	20100	10	0.09	2010	2010	2010	2625	1415	2020	2010.00	0.00	0	0	2030	2025	2015	2010	2000	2027	2012	10	605	100	1490	5	1	9730000	196	-287.14	1.56	12	0.00	-7.00	1288.00	2075	20230608	-3.13	1980	20230315	1.52	2075	-3.13	20230608	1980	1.52	20230315	2075	-3.13	20230608	1980	1.52	20230315	0.00	N	449020	100	9 억		82	N	N	0	N	00	N
98	20230911	161014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	21759555	10803	184.48	2015	2020	2005	2610	1410	2010	2014.21	0.00	0	-523	2020	2015	2010	2005	2000	2012	2002	10	600	100	1480	5	1	9730000	197	-288.57	1.57	12	0.11	-7.00	1288.00	2075	20230608	-2.65	1980	20230315	2.02	2075	-2.65	20230608	1980	2.02	20230315	2075	-2.65	20230608	1980	2.02	20230315	0.00	N	449020	100	9 억		105	N	N	0	N	00	N
99	20230911	151015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	16707785	8302	141.77	2015	2020	2005	2610	1410	2010	2012.50	0.00	0	-498	2020	2015	2010	2005	2000	2012	2002	10	600	100	1480	5	1	9730000	196	-287.14	1.56	12	0.09	-7.00	1288.00	2075	20230608	-3.13	1980	20230315	1.52	2075	-3.13	20230608	1980	1.52	20230315	2075	-3.13	20230608	1980	1.52	20230315	0.00	N	449020	100	9 억		105	N	N	0	N	00	N
100	20230911	141025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	10584385	5263	89.87	2015	2020	2005	2610	1410	2010	2011.09	0.00	0	-257	2020	2015	2010	2005	2000	2012	2002	10	600	100	1480	5	1	9730000	197	-288.57	1.57	12	0.05	-7.00	1288.00	2075	20230608	-2.65	1980	20230315	2.02	2075	-2.65	20230608	1980	2.02	20230315	2075	-2.65	20230608	1980	2.02	20230315	0.00	N	449020	100	9 억		105	N	N	0	N	00	N
101	20230911	130957	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	9991675	4969	84.85	2015	2020	2005	2610	1410	2010	2010.80	0.00	0	-23	2020	2015	2010	2005	2000	2012	2002	10	600	100	1480	5	1	9730000	197	-288.57	1.57	12	0.05	-7.00	1288.00	2075	20230608	-2.65	1980	20230315	2.02	2075	-2.65	20230608	1980	2.02	20230315	2075	-2.65	20230608	1980	2.02	20230315	0.00	N	449020	100	9 억		105	N	N	0	N	00	N
102	20230911	121016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	9870475	4909	83.83	2015	2020	2005	2610	1410	2010	2010.69	0.00	0	-23	2020	2015	2010	2005	2000	2012	2002	10	600	100	1480	5	1	9730000	196	-287.86	1.56	12	0.05	-7.00	1288.00	2075	20230608	-2.89	1980	20230315	1.77	2075	-2.89	20230608	1980	1.77	20230315	2075	-2.89	20230608	1980	1.77	20230315	0.00	N	449020	100	9 억		105	N	N	0	N	00	N
103	20230911	110957	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	5082340	2534	43.27	2015	2015	2005	2610	1410	2010	2005.66	0.00	0	-22	2020	2015	2010	2005	2000	2012	2002	10	600	100	1480	5	1	9730000	196	-287.86	1.56	12	0.03	-7.00	1288.00	2075	20230608	-2.89	1980	20230315	1.77	2075	-2.89	20230608	1980	1.77	20230315	2075	-2.89	20230608	1980	1.77	20230315	0.00	N	449020	100	9 억		105	N	N	0	N	00	N
104	20230911	100957	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	576920	287	4.90	2015	2015	2010	2610	1410	2010	2010.17	0.00	0	0	2020	2015	2010	2005	2000	2012	2002	10	600	100	1480	5	1	9730000	196	-287.14	1.56	12	0.00	-7.00	1288.00	2075	20230608	-3.13	1980	20230315	1.52	2075	-3.13	20230608	1980	1.52	20230315	2075	-3.13	20230608	1980	1.52	20230315	0.00	N	449020	100	9 억		105	N	N	0	N	00	N
105	20230911	090954	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	20150	10	0.17	2015	2015	2015	2610	1410	2010	2015.00	0.00	0	0	2020	2015	2010	2005	2000	2012	2002	10	600	100	1480	5	1	9730000	196	-287.86	1.56	12	0.00	-7.00	1288.00	2075	20230608	-2.89	1980	20230315	1.77	2075	-2.89	20230608	1980	1.77	20230315	2075	-2.89	20230608	1980	1.77	20230315	0.00	N	449020	100	9 억		105	N	N	0	N	00	N
106	20230908	161020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	11767535	5856	37.15	2015	2015	2005	2605	1405	2005	2009.48	0.00	0	12	2015	2010	2005	2000	1995	2007	1997	10	600	100	1480	5	1	9730000	196	-287.14	1.56	12	0.06	-7.00	1288.00	2075	20230608	-3.13	1980	20230315	1.52	2075	-3.13	20230608	1980	1.52	20230315	2075	-3.13	20230608	1980	1.52	20230315	0.00	N	449020	100	9 억		93	N	N	0	N	00	N
107	20230908	151022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	11558495	5752	36.49	2015	2015	2005	2605	1405	2005	2009.47	0.00	0	0	2015	2010	2005	2000	1995	2007	1997	10	600	100	1480	5	1	9730000	196	-287.14	1.56	12	0.06	-7.00	1288.00	2075	20230608	-3.13	1980	20230315	1.52	2075	-3.13	20230608	1980	1.52	20230315	2075	-3.13	20230608	1980	1.52	20230315	0.00	N	449020	100	9 억		93	N	N	0	N	00	N
108	20230908	141010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	8496570	4227	26.81	2015	2015	2010	2605	1405	2005	2010.07	0.00	0	0	2015	2010	2005	2000	1995	2007	1997	10	600	100	1480	5	1	9730000	196	-287.14	1.56	12	0.04	-7.00	1288.00	2075	20230608	-3.13	1980	20230315	1.52	2075	-3.13	20230608	1980	1.52	20230315	2075	-3.13	20230608	1980	1.52	20230315	0.00	N	449020	100	9 억		93	N	N	0	N	00	N
109	20230908	131020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	8251350	4105	26.04	2015	2015	2010	2605	1405	2005	2010.07	0.00	0	0	2015	2010	2005	2000	1995	2007	1997	10	600	100	1480	5	1	9730000	196	-287.14	1.56	12	0.04	-7.00	1288.00	2075	20230608	-3.13	1980	20230315	1.52	2075	-3.13	20230608	1980	1.52	20230315	2075	-3.13	20230608	1980	1.52	20230315	0.00	N	449020	100	9 억		93	N	N	0	N	00	N
110	20230908	121033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	221400	110	0.70	2015	2015	2010	2605	1405	2005	2012.73	0.00	0	0	2015	2010	2005	2000	1995	2007	1997	10	600	100	1480	5	1	9730000	196	-287.86	1.56	12	0.00	-7.00	1288.00	2075	20230608	-2.89	1980	20230315	1.77	2075	-2.89	20230608	1980	1.77	20230315	2075	-2.89	20230608	1980	1.77	20230315	0.00	N	449020	100	9 억		93	N	N	0	N	00	N
111	20230908	111024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	142815	71	0.45	2015	2015	2010	2605	1405	2005	2011.48	0.00	0	0	2015	2010	2005	2000	1995	2007	1997	10	600	100	1480	5	1	9730000	196	-287.86	1.56	12	0.00	-7.00	1288.00	2075	20230608	-2.89	1980	20230315	1.77	2075	-2.89	20230608	1980	1.77	20230315	2075	-2.89	20230608	1980	1.77	20230315	0.00	N	449020	100	9 억		93	N	N	0	N	00	N
112	20230908	101018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	140800	70	0.44	2015	2015	2010	2605	1405	2005	2011.43	0.00	0	0	2015	2010	2005	2000	1995	2007	1997	10	600	100	1480	5	1	9730000	196	-287.86	1.56	12	0.00	-7.00	1288.00	2075	20230608	-2.89	1980	20230315	1.77	2075	-2.89	20230608	1980	1.77	20230315	2075	-2.89	20230608	1980	1.77	20230315	0.00	N	449020	100	9 억		93	N	N	0	N	00	N
113	20230908	091026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	30225	15	0.10	2015	2015	2015	2605	1405	2005	2015.00	0.00	0	0	2015	2010	2005	2000	1995	2007	1997	10	600	100	1480	5	1	9730000	196	-287.86	1.56	12	0.00	-7.00	1288.00	2075	20230608	-2.89	1980	20230315	1.77	2075	-2.89	20230608	1980	1.77	20230315	2075	-2.89	20230608	1980	1.77	20230315	0.00	N	449020	100	9 억		93	N	N	0	N	00	N
114	20230907	161007	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	31570310	15764	163.85	2010	2010	2000	2605	1405	2005	2002.68	0.00	0	-2770	2021	2012	2006	1997	1991	2010	1995	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.16	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		99	N	N	0	N	00	N
115	20230907	151011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	24586560	12274	127.58	2010	2010	2000	2605	1405	2005	2003.14	0.00	0	-2622	2021	2012	2006	1997	1991	2010	1995	10	600	100	1480	5	1	9730000	195	-285.71	1.55	12	0.13	-7.00	1288.00	2075	20230608	-3.61	1980	20230315	1.01	2075	-3.61	20230608	1980	1.01	20230315	2075	-3.61	20230608	1980	1.01	20230315	0.00	N	449020	100	9 억		99	N	N	0	N	00	N
116	20230907	141011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	22239705	11101	115.38	2010	2010	2000	2605	1405	2005	2003.40	0.00	0	-1622	2021	2012	2006	1997	1991	2010	1995	10	600	100	1480	5	1	9730000	195	-285.71	1.55	12	0.11	-7.00	1288.00	2075	20230608	-3.61	1980	20230315	1.01	2075	-3.61	20230608	1980	1.01	20230315	2075	-3.61	20230608	1980	1.01	20230315	0.00	N	449020	100	9 억		99	N	N	0	N	00	N
117	20230907	131005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	19754255	9859	102.47	2010	2010	2000	2605	1405	2005	2003.68	0.00	0	-670	2021	2012	2006	1997	1991	2010	1995	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.10	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		99	N	N	0	N	00	N
118	20230907	121022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	9786155	4885	50.77	2010	2010	2000	2605	1405	2005	2003.31	0.00	0	284	2021	2012	2006	1997	1991	2010	1995	10	600	100	1480	5	1	9730000	195	-285.71	1.55	12	0.05	-7.00	1288.00	2075	20230608	-3.61	1980	20230315	1.01	2075	-3.61	20230608	1980	1.01	20230315	2075	-3.61	20230608	1980	1.01	20230315	0.00	N	449020	100	9 억		99	N	N	0	N	00	N
119	20230907	111009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	7778145	3881	40.34	2010	2010	2000	2605	1405	2005	2004.16	0.00	0	1286	2021	2012	2006	1997	1991	2010	1995	10	600	100	1480	5	1	9730000	195	-285.71	1.55	12	0.04	-7.00	1288.00	2075	20230608	-3.61	1980	20230315	1.01	2075	-3.61	20230608	1980	1.01	20230315	2075	-3.61	20230608	1980	1.01	20230315	0.00	N	449020	100	9 억		99	N	N	0	N	00	N
120	20230907	101009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	5237370	2612	27.15	2010	2010	2005	2605	1405	2005	2005.12	0.00	0	2000	2021	2012	2006	1997	1991	2010	1995	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.03	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		99	N	N	0	N	00	N
121	20230907	091024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	0	0	0.00	0	0	0	2605	1405	2005	0.00	0.00	0	0	2021	2012	2006	1997	1991	2010	1995	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.00	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		99	N	N	0	N	00	N
122	20230906	161008	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	19275795	9621	43.44	2015	2015	2000	2600	1400	2000	2003.51	0.00	0	-5442	2026	2012	2006	1992	1986	2010	1990	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.10	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		99	N	N	0	N	00	N
123	20230906	151014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	18828380	9398	42.43	2015	2015	2000	2600	1400	2000	2003.45	0.00	0	-5279	2026	2012	2006	1992	1986	2010	1990	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.10	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		99	N	N	0	N	00	N
124	20230906	141015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	16134115	8055	36.37	2015	2015	2000	2600	1400	2000	2002.99	0.00	0	-4246	2026	2012	2006	1992	1986	2010	1990	10	600	100	1480	5	1	9730000	196	-287.14	1.56	12	0.08	-7.00	1288.00	2075	20230608	-3.13	1980	20230315	1.52	2075	-3.13	20230608	1980	1.52	20230315	2075	-3.13	20230608	1980	1.52	20230315	0.00	N	449020	100	9 억		99	N	N	0	N	00	N
125	20230906	131000	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	12997140	6489	29.30	2015	2015	2000	2600	1400	2000	2002.95	0.00	0	-3210	2026	2012	2006	1992	1986	2010	1990	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.07	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		99	N	N	0	N	00	N
126	20230906	121015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	9785125	4887	22.06	2015	2015	2000	2600	1400	2000	2002.28	0.00	0	-2229	2026	2012	2006	1992	1986	2010	1990	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.05	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		99	N	N	0	N	00	N
127	20230906	111021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	5982080	2989	13.49	2015	2015	2000	2600	1400	2000	2001.37	0.00	0	-1194	2026	2012	2006	1992	1986	2010	1990	10	600	100	1480	5	1	9730000	195	-285.71	1.55	12	0.03	-7.00	1288.00	2075	20230608	-3.61	1980	20230315	1.01	2075	-3.61	20230608	1980	1.01	20230315	2075	-3.61	20230608	1980	1.01	20230315	0.00	N	449020	100	9 억		99	N	N	0	N	00	N
128	20230906	100959	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	2544640	1272	5.74	2015	2015	2000	2600	1400	2000	2000.50	0.00	0	-165	2026	2012	2006	1992	1986	2010	1990	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.01	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		99	N	N	0	N	00	N
129	20230906	090959	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	15	2	0.75	20150	10	0.05	2015	2015	2015	2600	1400	2000	2015.00	0.00	0	0	2026	2012	2006	1992	1986	2010	1990	10	600	100	1480	5	1	9730000	196	-287.86	1.56	12	0.00	-7.00	1288.00	2075	20230608	-2.89	1980	20230315	1.77	2075	-2.89	20230608	1980	1.77	20230315	2075	-2.89	20230608	1980	1.77	20230315	0.00	N	449020	100	9 억		99	N	N	0	N	00	N
130	20230905	160959	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-20	5	-0.99	44416045	22149	82.41	2005	2020	2000	2625	1415	2020	2005.40	0.00	0	-3023	2030	2025	2015	2010	2000	2027	2012	10	605	100	1490	5	1	9730000	195	-285.71	1.55	12	0.23	-7.00	1288.00	2075	20230608	-3.61	1980	20230315	1.01	2075	-3.61	20230608	1980	1.01	20230315	2075	-3.61	20230608	1980	1.01	20230315	0.00	N	449020	100	9 억		45	N	N	0	N	00	N
131	20230905	151013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-15	5	-0.74	41528540	20708	77.05	2005	2020	2000	2625	1415	2020	2005.43	0.00	0	-2946	2030	2025	2015	2010	2000	2027	2012	10	605	100	1490	5	1	9730000	195	-286.43	1.56	12	0.21	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		45	N	N	0	N	00	N
132	20230905	141011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-15	5	-0.74	10259845	5112	19.02	2005	2020	2005	2625	1415	2020	2007.01	0.00	0	-2460	2030	2025	2015	2010	2000	2027	2012	10	605	100	1490	5	1	9730000	195	-286.43	1.56	12	0.05	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		45	N	N	0	N	00	N
133	20230905	130955	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-15	5	-0.74	9180850	4574	17.02	2005	2020	2005	2625	1415	2020	2007.18	0.00	0	-1983	2030	2025	2015	2010	2000	2027	2012	10	605	100	1490	5	1	9730000	195	-286.43	1.56	12	0.05	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		45	N	N	0	N	00	N
134	20230905	120953	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-15	5	-0.74	5945980	2961	11.02	2005	2020	2005	2625	1415	2020	2008.10	0.00	0	-1491	2030	2025	2015	2010	2000	2027	2012	10	605	100	1490	5	1	9730000	195	-286.43	1.56	12	0.03	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		45	N	N	0	N	00	N
135	20230905	110959	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-15	5	-0.74	4989595	2484	9.24	2005	2020	2005	2625	1415	2020	2008.69	0.00	0	-1014	2030	2025	2015	2010	2000	2027	2012	10	605	100	1490	5	1	9730000	195	-286.43	1.56	12	0.03	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		45	N	N	0	N	00	N
136	20230905	100948	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	3709810	1847	6.87	2005	2020	2005	2625	1415	2020	2008.56	0.00	0	-522	2030	2025	2015	2010	2000	2027	2012	10	605	100	1490	5	1	9730000	196	-287.14	1.56	12	0.02	-7.00	1288.00	2075	20230608	-3.13	1980	20230315	1.52	2075	-3.13	20230608	1980	1.52	20230315	2075	-3.13	20230608	1980	1.52	20230315	0.00	N	449020	100	9 억		45	N	N	0	N	00	N
137	20230905	090949	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	1215770	606	2.25	2005	2020	2005	2625	1415	2020	2006.22	0.00	0	-60	2030	2025	2015	2010	2000	2027	2012	10	605	100	1490	5	1	9730000	196	-287.14	1.56	12	0.01	-7.00	1288.00	2075	20230608	-3.13	1980	20230315	1.52	2075	-3.13	20230608	1980	1.52	20230315	2075	-3.13	20230608	1980	1.52	20230315	0.00	N	449020	100	9 억		45	N	N	0	N	00	N
138	20230904	160941	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	54086660	26877	156.65	2005	2020	2005	2610	1410	2010	2012.38	0.00	0	-3176	2026	2017	2011	2002	1996	2017	2002	10	600	100	1480	5	1	9730000	197	-288.57	1.57	12	0.28	-7.00	1288.00	2075	20230608	-2.65	1980	20230315	2.02	2075	-2.65	20230608	1980	2.02	20230315	2075	-2.65	20230608	1980	2.02	20230315	0.00	N	449020	100	9 억		45	N	N	0	N	00	N
139	20230904	150928	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	51274675	25477	148.49	2005	2020	2005	2610	1410	2010	2012.59	0.00	0	-1999	2026	2017	2011	2002	1996	2017	2002	10	600	100	1480	5	1	9730000	196	-287.14	1.56	12	0.26	-7.00	1288.00	2075	20230608	-3.13	1980	20230315	1.52	2075	-3.13	20230608	1980	1.52	20230315	2075	-3.13	20230608	1980	1.52	20230315	0.00	N	449020	100	9 억		45	N	N	0	N	00	N
140	20230904	140928	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	31854420	15830	92.27	2005	2020	2005	2610	1410	2010	2012.28	0.00	0	-85	2026	2017	2011	2002	1996	2017	2002	10	600	100	1480	5	1	9730000	197	-288.57	1.57	12	0.16	-7.00	1288.00	2075	20230608	-2.65	1980	20230315	2.02	2075	-2.65	20230608	1980	2.02	20230315	2075	-2.65	20230608	1980	2.02	20230315	0.00	N	449020	100	9 억		45	N	N	0	N	00	N
141	20230904	130941	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	6336170	3158	18.41	2005	2015	2005	2610	1410	2010	2006.39	0.00	0	-69	2026	2017	2011	2002	1996	2017	2002	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.03	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		45	N	N	0	N	00	N
142	20230904	120924	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	5898075	2940	17.14	2005	2015	2005	2610	1410	2010	2006.15	0.00	0	-52	2026	2017	2011	2002	1996	2017	2002	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.03	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		45	N	N	0	N	00	N
143	20230904	110906	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	5435855	2710	15.80	2005	2015	2005	2610	1410	2010	2005.85	0.00	0	-36	2026	2017	2011	2002	1996	2017	2002	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.03	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		45	N	N	0	N	00	N
144	20230904	100912	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	2316780	1155	6.73	2005	2015	2005	2610	1410	2010	2005.87	0.00	0	-19	2026	2017	2011	2002	1996	2017	2002	10	600	100	1480	5	1	9730000	196	-287.14	1.56	12	0.01	-7.00	1288.00	2075	20230608	-3.13	1980	20230315	1.52	2075	-3.13	20230608	1980	1.52	20230315	2075	-3.13	20230608	1980	1.52	20230315	0.00	N	449020	100	9 억		45	N	N	0	N	00	N
145	20230904	090922	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	46315	23	0.13	2005	2015	2005	2610	1410	2010	2013.70	0.00	0	-3	2026	2017	2011	2002	1996	2017	2002	10	600	100	1480	5	1	9730000	196	-287.86	1.56	12	0.00	-7.00	1288.00	2075	20230608	-2.89	1980	20230315	1.77	2075	-2.89	20230608	1980	1.77	20230315	2075	-2.89	20230608	1980	1.77	20230315	0.00	N	449020	100	9 억		45	N	N	0	N	00	N
146	20230901	160916	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	34480840	17157	134.88	2010	2020	2005	2610	1410	2010	2009.72	0.00	0	-7112	2020	2015	2010	2005	2000	2012	2002	10	600	100	1480	5	1	9730000	196	-287.14	1.56	12	0.18	-7.00	1288.00	2075	20230608	-3.13	1980	20230315	1.52	2075	-3.13	20230608	1980	1.52	20230315	2075	-3.13	20230608	1980	1.52	20230315	0.00	N	449020	100	9 억		41	N	N	0	N	00	N
147	20230901	150931	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	33831020	16833	132.33	2010	2020	2005	2610	1410	2010	2009.80	0.00	0	-6828	2020	2015	2010	2005	2000	2012	2002	10	600	100	1480	5	1	9730000	196	-287.14	1.56	12	0.17	-7.00	1288.00	2075	20230608	-3.13	1980	20230315	1.52	2075	-3.13	20230608	1980	1.52	20230315	2075	-3.13	20230608	1980	1.52	20230315	0.00	N	449020	100	9 억		41	N	N	0	N	00	N
148	20230901	140930	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	30045995	14948	117.52	2010	2020	2005	2610	1410	2010	2010.03	0.00	0	-5403	2020	2015	2010	2005	2000	2012	2002	10	600	100	1480	5	1	9730000	196	-287.86	1.56	12	0.15	-7.00	1288.00	2075	20230608	-2.89	1980	20230315	1.77	2075	-2.89	20230608	1980	1.77	20230315	2075	-2.89	20230608	1980	1.77	20230315	0.00	N	449020	100	9 억		41	N	N	0	N	00	N
149	20230901	130901	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	26628700	13245	104.13	2010	2020	2005	2610	1410	2010	2010.47	0.00	0	-3980	2020	2015	2010	2005	2000	2012	2002	10	600	100	1480	5	1	9730000	196	-287.14	1.56	12	0.14	-7.00	1288.00	2075	20230608	-3.13	1980	20230315	1.52	2075	-3.13	20230608	1980	1.52	20230315	2075	-3.13	20230608	1980	1.52	20230315	0.00	N	449020	100	9 억		41	N	N	0	N	00	N
150	20230901	120912	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	22983285	11428	89.84	2010	2020	2005	2610	1410	2010	2011.14	0.00	0	-2629	2020	2015	2010	2005	2000	2012	2002	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.12	-7.00	1288.00	2075	20230608	-3.37	1980	20230315	1.26	2075	-3.37	20230608	1980	1.26	20230315	2075	-3.37	20230608	1980	1.26	20230315	0.00	N	449020	100	9 억		41	N	N	0	N	00	N
151	20230901	110911	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	17314275	8605	67.65	2010	2020	2010	2610	1410	2010	2012.12	0.00	0	-1206	2020	2015	2010	2005	2000	2012	2002	10	600	100	1480	5	1	9730000	196	-287.14	1.56	12	0.09	-7.00	1288.00	2075	20230608	-3.13	1980	20230315	1.52	2075	-3.13	20230608	1980	1.52	20230315	2075	-3.13	20230608	1980	1.52	20230315	0.00	N	449020	100	9 억		41	N	N	0	N	00	N
152	20230901	100908	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	7793870	3870	30.42	2010	2020	2010	2610	1410	2010	2013.92	0.00	0	0	2020	2015	2010	2005	2000	2012	2002	10	600	100	1480	5	1	9730000	196	-287.86	1.56	12	0.04	-7.00	1288.00	2075	20230608	-2.89	1980	20230315	1.77	2075	-2.89	20230608	1980	1.77	20230315	2075	-2.89	20230608	1980	1.77	20230315	0.00	N	449020	100	9 억		41	N	N	0	N	00	N
153	20230901	090852	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	4768535	2369	18.62	2010	2020	2010	2610	1410	2010	2012.89	0.00	0	0	2020	2015	2010	2005	2000	2012	2002	10	600	100	1480	5	1	9730000	197	-288.57	1.57	12	0.02	-7.00	1288.00	2075	20230608	-2.65	1980	20230315	2.02	2075	-2.65	20230608	1980	2.02	20230315	2075	-2.65	20230608	1980	2.02	20230315	0.00	N	449020	100	9 억		41	N	N	0	N	00	N