KissMeData/449020/price/prices-20240201.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	20240229	161236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	15	2	0.74	100590355	49047	539.10	2045	2060	2025	2650	1430	2040	2050.90	0.02	0	921	2056	2047	2036	2027	2016	2052	2032	10	610	100	1500	5	1	9730000	200	-293.57	1.60	12	0.50	-7.00	1288.00	2075	20230608	-0.96	1886	20231024	8.96	2060	-0.24	20240229	1970	4.31	20240102	2075	-0.96	20230608	1886	8.96	20231024	0.00	N	449020	100	9 억		1983	N	N	0	N	00	N
3	20240229	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	15	2	0.74	100230755	48872	537.17	2045	2060	2025	2650	1430	2040	2050.88	0.02	0	826	2056	2047	2036	2027	2016	2052	2032	10	610	100	1500	5	1	9730000	200	-293.57	1.60	12	0.50	-7.00	1288.00	2075	20230608	-0.96	1886	20231024	8.96	2060	-0.24	20240229	1970	4.31	20240102	2075	-0.96	20230608	1886	8.96	20231024	0.00	N	449020	100	9 억		1983	N	N	0	N	00	N
4	20240229	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	15	2	0.74	97436020	47512	522.22	2045	2060	2025	2650	1430	2040	2050.77	0.02	0	185	2056	2047	2036	2027	2016	2052	2032	10	610	100	1500	5	1	9730000	200	-293.57	1.60	12	0.49	-7.00	1288.00	2075	20230608	-0.96	1886	20231024	8.96	2060	-0.24	20240229	1970	4.31	20240102	2075	-0.96	20230608	1886	8.96	20231024	0.00	N	449020	100	9 억		1983	N	N	0	N	00	N
5	20240229	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	10	2	0.49	85104670	41504	456.19	2045	2060	2025	2650	1430	2040	2050.52	0.02	0	62	2056	2047	2036	2027	2016	2052	2032	10	610	100	1500	5	1	9730000	199	-292.86	1.59	12	0.43	-7.00	1288.00	2075	20230608	-1.20	1886	20231024	8.70	2060	-0.49	20240229	1970	4.06	20240102	2075	-1.20	20230608	1886	8.70	20231024	0.00	N	449020	100	9 억		1983	N	N	0	N	00	N
6	20240229	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	10	2	0.49	82898795	40427	444.35	2045	2060	2025	2650	1430	2040	2050.58	0.02	0	62	2056	2047	2036	2027	2016	2052	2032	10	610	100	1500	5	1	9730000	199	-292.86	1.59	12	0.42	-7.00	1288.00	2075	20230608	-1.20	1886	20231024	8.70	2060	-0.49	20240229	1970	4.06	20240102	2075	-1.20	20230608	1886	8.70	20231024	0.00	N	449020	100	9 억		1983	N	N	0	N	00	N
7	20240229	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	70851670	34548	379.73	2045	2060	2025	2650	1430	2040	2050.82	0.02	0	62	2056	2047	2036	2027	2016	2052	2032	10	610	100	1500	5	1	9730000	199	-292.14	1.59	12	0.36	-7.00	1288.00	2075	20230608	-1.45	1886	20231024	8.43	2060	-0.73	20240229	1970	3.81	20240102	2075	-1.45	20230608	1886	8.43	20231024	0.00	N	449020	100	9 억		1983	N	N	0	N	00	N
8	20240229	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	12173575	5958	65.49	2045	2045	2025	2650	1430	2040	2043.23	0.02	0	-66	2056	2047	2036	2027	2016	2052	2032	10	610	100	1500	5	1	9730000	199	-292.14	1.59	12	0.06	-7.00	1288.00	2075	20230608	-1.45	1886	20231024	8.43	2045	0.00	20240228	1970	3.81	20240102	2075	-1.45	20230608	1886	8.43	20231024	0.00	N	449020	100	9 억		1983	N	N	0	N	00	N
9	20240229	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	1721435	843	9.27	2045	2045	2025	2650	1430	2040	2042.03	0.02	0	-83	2056	2047	2036	2027	2016	2052	2032	10	610	100	1500	5	1	9730000	198	-291.43	1.58	12	0.01	-7.00	1288.00	2075	20230608	-1.69	1886	20231024	8.17	2045	0.00	20240228	1970	3.55	20240102	2075	-1.69	20230608	1886	8.17	20231024	0.00	N	449020	100	9 억		1983	N	N	0	N	00	N
10	20240228	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	18574560	9098	126.36	2030	2045	2025	2650	1430	2040	2041.61	0.02	0	1974	2050	2045	2035	2030	2020	2047	2032	10	610	100	1500	5	1	9730000	198	-291.43	1.58	12	0.09	-7.00	1288.00	2075	20230608	-1.69	1886	20231024	8.17	2045	-0.24	20240228	1970	3.55	20240102	2075	-1.69	20230608	1886	8.17	20231024	0.00	N	449020	100	9 억		2009	N	N	0	N	00	N
11	20240228	151127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	18257595	8943	124.21	2030	2045	2025	2650	1430	2040	2041.55	0.02	0	1915	2050	2045	2035	2030	2020	2047	2032	10	610	100	1500	5	1	9730000	199	-292.14	1.59	12	0.09	-7.00	1288.00	2075	20230608	-1.45	1886	20231024	8.43	2045	0.00	20240228	1970	3.81	20240102	2075	-1.45	20230608	1886	8.43	20231024	0.00	N	449020	100	9 억		2009	N	N	0	N	00	N
12	20240228	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	15807725	7745	107.57	2030	2045	2025	2650	1430	2040	2041.02	0.02	0	1563	2050	2045	2035	2030	2020	2047	2032	10	610	100	1500	5	1	9730000	199	-292.14	1.59	12	0.08	-7.00	1288.00	2075	20230608	-1.45	1886	20231024	8.43	2045	0.00	20240228	1970	3.81	20240102	2075	-1.45	20230608	1886	8.43	20231024	0.00	N	449020	100	9 억		2009	N	N	0	N	00	N
13	20240228	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	12711930	6231	86.54	2030	2045	2025	2650	1430	2040	2040.11	0.02	0	1242	2050	2045	2035	2030	2020	2047	2032	10	610	100	1500	5	1	9730000	198	-290.71	1.58	12	0.06	-7.00	1288.00	2075	20230608	-1.93	1886	20231024	7.90	2045	-0.49	20240228	1970	3.30	20240102	2075	-1.93	20230608	1886	7.90	20231024	0.00	N	449020	100	9 억		2009	N	N	0	N	00	N
14	20240228	121244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	10110720	4958	68.86	2030	2040	2025	2650	1430	2040	2039.27	0.02	0	882	2050	2045	2035	2030	2020	2047	2032	10	610	100	1500	5	1	9730000	198	-291.43	1.58	12	0.05	-7.00	1288.00	2075	20230608	-1.69	1886	20231024	8.17	2040	0.00	20240219	1970	3.55	20240102	2075	-1.69	20230608	1886	8.17	20231024	0.00	N	449020	100	9 억		2009	N	N	0	N	00	N
15	20240228	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	7185765	3524	48.94	2030	2040	2025	2650	1430	2040	2039.09	0.02	0	503	2050	2045	2035	2030	2020	2047	2032	10	610	100	1500	5	1	9730000	198	-291.43	1.58	12	0.04	-7.00	1288.00	2075	20230608	-1.69	1886	20231024	8.17	2040	0.00	20240219	1970	3.55	20240102	2075	-1.69	20230608	1886	8.17	20231024	0.00	N	449020	100	9 억		2009	N	N	0	N	00	N
16	20240228	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	3785965	1857	25.79	2030	2040	2025	2650	1430	2040	2038.75	0.02	0	163	2050	2045	2035	2030	2020	2047	2032	10	610	100	1500	5	1	9730000	198	-291.43	1.58	12	0.02	-7.00	1288.00	2075	20230608	-1.69	1886	20231024	8.17	2040	0.00	20240219	1970	3.55	20240102	2075	-1.69	20230608	1886	8.17	20231024	0.00	N	449020	100	9 억		2009	N	N	0	N	00	N
17	20240228	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-10	5	-0.49	44570	22	0.31	2030	2035	2025	2650	1430	2040	2025.91	0.02	0	-2	2050	2045	2035	2030	2020	2047	2032	10	610	100	1500	5	1	9730000	198	-290.00	1.58	12	0.00	-7.00	1288.00	2075	20230608	-2.17	1886	20231024	7.64	2040	-0.49	20240219	1970	3.05	20240102	2075	-2.17	20230608	1886	7.64	20231024	0.00	N	449020	100	9 억		2009	N	N	0	N	00	N
18	20240227	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	14634725	7200	76.67	2030	2040	2025	2650	1430	2040	2032.60	0.02	0	-33	2050	2045	2035	2030	2020	2047	2032	10	610	100	1500	5	1	9730000	198	-291.43	1.58	12	0.07	-7.00	1288.00	2075	20230608	-1.69	1886	20231024	8.17	2040	0.00	20240219	1970	3.55	20240102	2075	-1.69	20230608	1886	8.17	20231024	0.00	N	449020	100	9 억		2042	N	N	0	N	00	N
19	20240227	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	13018835	6404	68.19	2030	2040	2025	2650	1430	2040	2032.92	0.02	0	-3	2050	2045	2035	2030	2020	2047	2032	10	610	100	1500	5	1	9730000	198	-291.43	1.58	12	0.07	-7.00	1288.00	2075	20230608	-1.69	1886	20231024	8.17	2040	0.00	20240219	1970	3.55	20240102	2075	-1.69	20230608	1886	8.17	20231024	0.00	N	449020	100	9 억		2042	N	N	0	N	00	N
20	20240227	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	8806620	4326	46.07	2030	2040	2030	2650	1430	2040	2035.74	0.02	0	-3	2050	2045	2035	2030	2020	2047	2032	10	610	100	1500	5	1	9730000	198	-291.43	1.58	12	0.04	-7.00	1288.00	2075	20230608	-1.69	1886	20231024	8.17	2040	0.00	20240219	1970	3.55	20240102	2075	-1.69	20230608	1886	8.17	20231024	0.00	N	449020	100	9 억		2042	N	N	0	N	00	N
21	20240227	131159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-10	5	-0.49	5164775	2539	27.04	2030	2040	2030	2650	1430	2040	2034.18	0.02	0	-1	2050	2045	2035	2030	2020	2047	2032	10	610	100	1500	5	1	9730000	198	-290.00	1.58	12	0.03	-7.00	1288.00	2075	20230608	-2.17	1886	20231024	7.64	2040	0.00	20240219	1970	3.05	20240102	2075	-2.17	20230608	1886	7.64	20231024	0.00	N	449020	100	9 억		2042	N	N	0	N	00	N
22	20240227	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	3597865	1769	18.84	2030	2040	2030	2650	1430	2040	2033.84	0.02	0	-1	2050	2045	2035	2030	2020	2047	2032	10	610	100	1500	5	1	9730000	198	-290.71	1.58	12	0.02	-7.00	1288.00	2075	20230608	-1.93	1886	20231024	7.90	2040	0.00	20240219	1970	3.30	20240102	2075	-1.93	20230608	1886	7.90	20231024	0.00	N	449020	100	9 억		2042	N	N	0	N	00	N
23	20240227	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	2832675	1393	14.83	2030	2040	2030	2650	1430	2040	2033.51	0.02	0	-1	2050	2045	2035	2030	2020	2047	2032	10	610	100	1500	5	1	9730000	198	-290.71	1.58	12	0.01	-7.00	1288.00	2075	20230608	-1.93	1886	20231024	7.90	2040	0.00	20240219	1970	3.30	20240102	2075	-1.93	20230608	1886	7.90	20231024	0.00	N	449020	100	9 억		2042	N	N	0	N	00	N
24	20240227	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-10	5	-0.49	2110425	1038	11.05	2030	2040	2030	2650	1430	2040	2033.16	0.02	0	0	2050	2045	2035	2030	2020	2047	2032	10	610	100	1500	5	1	9730000	198	-290.00	1.58	12	0.01	-7.00	1288.00	2075	20230608	-2.17	1886	20231024	7.64	2040	0.00	20240219	1970	3.05	20240102	2075	-2.17	20230608	1886	7.64	20231024	0.00	N	449020	100	9 억		2042	N	N	0	N	00	N
25	20240227	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	32535	16	0.17	2030	2040	2030	2650	1430	2040	2033.44	0.02	0	0	2050	2045	2035	2030	2020	2047	2032	10	610	100	1500	5	1	9730000	198	-290.71	1.58	12	0.00	-7.00	1288.00	2075	20230608	-1.93	1886	20231024	7.90	2040	0.00	20240219	1970	3.30	20240102	2075	-1.93	20230608	1886	7.90	20231024	0.00	N	449020	100	9 억		2042	N	N	0	N	00	N
26	20240226	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	19101790	9391	129.71	2030	2040	2025	2645	1425	2035	2034.05	0.02	0	-56	2045	2040	2030	2025	2015	2042	2027	10	610	100	1500	5	1	9730000	198	-291.43	1.58	12	0.10	-7.00	1288.00	2075	20230608	-1.69	1886	20231024	8.17	2040	0.00	20240219	1970	3.55	20240102	2075	-1.69	20230608	1886	8.17	20231024	0.00	N	449020	100	9 억		2098	N	N	0	N	00	N
27	20240226	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	18734245	9210	127.21	2030	2040	2025	2645	1425	2035	2034.12	0.02	0	-55	2045	2040	2030	2025	2015	2042	2027	10	610	100	1500	5	1	9730000	198	-291.43	1.58	12	0.09	-7.00	1288.00	2075	20230608	-1.69	1886	20231024	8.17	2040	0.00	20240219	1970	3.55	20240102	2075	-1.69	20230608	1886	8.17	20231024	0.00	N	449020	100	9 억		2098	N	N	0	N	00	N
28	20240226	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	10079250	4956	68.45	2030	2040	2025	2645	1425	2035	2033.75	0.02	0	-18	2045	2040	2030	2025	2015	2042	2027	10	610	100	1500	5	1	9730000	198	-290.71	1.58	12	0.05	-7.00	1288.00	2075	20230608	-1.93	1886	20231024	7.90	2040	0.00	20240219	1970	3.30	20240102	2075	-1.93	20230608	1886	7.90	20231024	0.00	N	449020	100	9 억		2098	N	N	0	N	00	N
29	20240226	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	5591615	2750	37.98	2030	2040	2025	2645	1425	2035	2033.31	0.02	0	-16	2045	2040	2030	2025	2015	2042	2027	10	610	100	1500	5	1	9730000	198	-290.00	1.58	12	0.03	-7.00	1288.00	2075	20230608	-2.17	1886	20231024	7.64	2040	0.00	20240219	1970	3.05	20240102	2075	-2.17	20230608	1886	7.64	20231024	0.00	N	449020	100	9 억		2098	N	N	0	N	00	N
30	20240226	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	2319590	1142	15.77	2030	2040	2025	2645	1425	2035	2031.16	0.02	0	-16	2045	2040	2030	2025	2015	2042	2027	10	610	100	1500	5	1	9730000	198	-290.00	1.58	12	0.01	-7.00	1288.00	2075	20230608	-2.17	1886	20231024	7.64	2040	0.00	20240219	1970	3.05	20240102	2075	-2.17	20230608	1886	7.64	20231024	0.00	N	449020	100	9 억		2098	N	N	0	N	00	N
31	20240226	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	1758170	866	11.96	2030	2040	2025	2645	1425	2035	2030.22	0.02	0	-16	2045	2040	2030	2025	2015	2042	2027	10	610	100	1500	5	1	9730000	198	-290.00	1.58	12	0.01	-7.00	1288.00	2075	20230608	-2.17	1886	20231024	7.64	2040	0.00	20240219	1970	3.05	20240102	2075	-2.17	20230608	1886	7.64	20231024	0.00	N	449020	100	9 억		2098	N	N	0	N	00	N
32	20240226	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	883205	435	6.01	2030	2040	2025	2645	1425	2035	2030.36	0.02	0	0	2045	2040	2030	2025	2015	2042	2027	10	610	100	1500	5	1	9730000	198	-290.00	1.58	12	0.00	-7.00	1288.00	2075	20230608	-2.17	1886	20231024	7.64	2040	0.00	20240219	1970	3.05	20240102	2075	-2.17	20230608	1886	7.64	20231024	0.00	N	449020	100	9 억		2098	N	N	0	N	00	N
33	20240226	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-10	5	-0.49	24315	12	0.17	2030	2035	2025	2645	1425	2035	2026.25	0.02	0	0	2045	2040	2030	2025	2015	2042	2027	10	610	100	1500	5	1	9730000	197	-289.29	1.57	12	0.00	-7.00	1288.00	2075	20230608	-2.41	1886	20231024	7.37	2040	-0.74	20240219	1970	2.79	20240102	2075	-2.41	20230608	1886	7.37	20231024	0.00	N	449020	100	9 억		2098	N	N	0	N	00	N
34	20240223	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	14678200	7240	15.13	2030	2035	2020	2635	1425	2030	2027.38	0.02	0	1978	2043	2036	2028	2021	2013	2037	2022	10	605	100	1500	5	1	9730000	198	-290.71	1.58	12	0.07	-7.00	1288.00	2075	20230608	-1.93	1886	20231024	7.90	2040	-0.25	20240219	1970	3.30	20240102	2075	-1.93	20230608	1886	7.90	20231024	0.00	N	449020	100	9 억		2120	N	N	0	N	00	N
35	20240223	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	13919290	6866	14.35	2030	2035	2020	2635	1425	2030	2027.28	0.02	0	1881	2043	2036	2028	2021	2013	2037	2022	10	605	100	1500	5	1	9730000	197	-289.29	1.57	12	0.07	-7.00	1288.00	2075	20230608	-2.41	1886	20231024	7.37	2040	-0.74	20240219	1970	2.79	20240102	2075	-2.41	20230608	1886	7.37	20231024	0.00	N	449020	100	9 억		2120	N	N	0	N	00	N
36	20240223	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	9469850	4670	9.76	2030	2035	2020	2635	1425	2030	2027.81	0.02	0	1569	2043	2036	2028	2021	2013	2037	2022	10	605	100	1500	5	1	9730000	198	-290.00	1.58	12	0.05	-7.00	1288.00	2075	20230608	-2.17	1886	20231024	7.64	2040	-0.49	20240219	1970	3.05	20240102	2075	-2.17	20230608	1886	7.64	20231024	0.00	N	449020	100	9 억		2120	N	N	0	N	00	N
37	20240223	131209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	6818770	3362	7.02	2030	2035	2020	2635	1425	2030	2028.19	0.02	0	1249	2043	2036	2028	2021	2013	2037	2022	10	605	100	1500	5	1	9730000	198	-290.00	1.58	12	0.03	-7.00	1288.00	2075	20230608	-2.17	1886	20231024	7.64	2040	-0.49	20240219	1970	3.05	20240102	2075	-2.17	20230608	1886	7.64	20231024	0.00	N	449020	100	9 억		2120	N	N	0	N	00	N
38	20240223	121213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	4851300	2392	5.00	2030	2035	2020	2635	1425	2030	2028.14	0.02	0	829	2043	2036	2028	2021	2013	2037	2022	10	605	100	1500	5	1	9730000	197	-289.29	1.57	12	0.02	-7.00	1288.00	2075	20230608	-2.41	1886	20231024	7.37	2040	-0.74	20240219	1970	2.79	20240102	2075	-2.41	20230608	1886	7.37	20231024	0.00	N	449020	100	9 억		2120	N	N	0	N	00	N
39	20240223	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	3510850	1732	3.62	2030	2035	2020	2635	1425	2030	2027.05	0.02	0	489	2043	2036	2028	2021	2013	2037	2022	10	605	100	1500	5	1	9730000	198	-290.00	1.58	12	0.02	-7.00	1288.00	2075	20230608	-2.17	1886	20231024	7.64	2040	-0.49	20240219	1970	3.05	20240102	2075	-2.17	20230608	1886	7.64	20231024	0.00	N	449020	100	9 억		2120	N	N	0	N	00	N
40	20240223	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	1665100	822	1.72	2030	2030	2020	2635	1425	2030	2025.67	0.02	0	200	2043	2036	2028	2021	2013	2037	2022	10	605	100	1500	5	1	9730000	198	-290.00	1.58	12	0.01	-7.00	1288.00	2075	20230608	-2.17	1886	20231024	7.64	2040	-0.49	20240219	1970	3.05	20240102	2075	-2.17	20230608	1886	7.64	20231024	0.00	N	449020	100	9 억		2120	N	N	0	N	00	N
41	20240223	091207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-10	5	-0.49	232390	115	0.24	2030	2030	2020	2635	1425	2030	2020.78	0.02	0	0	2043	2036	2028	2021	2013	2037	2022	10	605	100	1500	5	1	9730000	197	-288.57	1.57	12	0.00	-7.00	1288.00	2075	20230608	-2.65	1886	20231024	7.10	2040	-0.98	20240219	1970	2.54	20240102	2075	-2.65	20230608	1886	7.10	20231024	0.00	N	449020	100	9 억		2120	N	N	0	N	00	N
42	20240222	161153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	97126935	47859	169.34	2030	2035	2020	2635	1425	2030	2029.44	0.02	0	-277	2046	2037	2026	2017	2006	2042	2022	10	605	100	1500	5	1	9730000	198	-290.00	1.58	12	0.49	-7.00	1288.00	2075	20230608	-2.17	1886	20231024	7.64	2040	-0.49	20240219	1970	3.05	20240102	2075	-2.17	20230608	1886	7.64	20231024	0.00	N	449020	100	9 억		2397	N	N	0	N	00	N
43	20240222	151202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	71092585	35034	123.96	2030	2035	2020	2635	1425	2030	2029.25	0.02	0	-232	2046	2037	2026	2017	2006	2042	2022	10	605	100	1500	5	1	9730000	198	-290.00	1.58	12	0.36	-7.00	1288.00	2075	20230608	-2.17	1886	20231024	7.64	2040	-0.49	20240219	1970	3.05	20240102	2075	-2.17	20230608	1886	7.64	20231024	0.00	N	449020	100	9 억		2397	N	N	0	N	00	N
44	20240222	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	67645410	33330	117.93	2030	2035	2020	2635	1425	2030	2029.57	0.02	0	707	2046	2037	2026	2017	2006	2042	2022	10	605	100	1500	5	1	9730000	198	-290.00	1.58	12	0.34	-7.00	1288.00	2075	20230608	-2.17	1886	20231024	7.64	2040	-0.49	20240219	1970	3.05	20240102	2075	-2.17	20230608	1886	7.64	20231024	0.00	N	449020	100	9 억		2397	N	N	0	N	00	N
45	20240222	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	55960450	27572	97.56	2030	2035	2020	2635	1425	2030	2029.61	0.02	0	925	2046	2037	2026	2017	2006	2042	2022	10	605	100	1500	5	1	9730000	198	-290.71	1.58	12	0.28	-7.00	1288.00	2075	20230608	-1.93	1886	20231024	7.90	2040	-0.25	20240219	1970	3.30	20240102	2075	-1.93	20230608	1886	7.90	20231024	0.00	N	449020	100	9 억		2397	N	N	0	N	00	N
46	20240222	121155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	40950880	20178	71.40	2030	2030	2020	2635	1425	2030	2029.48	0.02	0	606	2046	2037	2026	2017	2006	2042	2022	10	605	100	1500	5	1	9730000	198	-290.00	1.58	12	0.21	-7.00	1288.00	2075	20230608	-2.17	1886	20231024	7.64	2040	-0.49	20240219	1970	3.05	20240102	2075	-2.17	20230608	1886	7.64	20231024	0.00	N	449020	100	9 억		2397	N	N	0	N	00	N
47	20240222	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	39735910	19579	69.28	2030	2030	2020	2635	1425	2030	2029.52	0.02	0	266	2046	2037	2026	2017	2006	2042	2022	10	605	100	1500	5	1	9730000	198	-290.00	1.58	12	0.20	-7.00	1288.00	2075	20230608	-2.17	1886	20231024	7.64	2040	-0.49	20240219	1970	3.05	20240102	2075	-2.17	20230608	1886	7.64	20231024	0.00	N	449020	100	9 억		2397	N	N	0	N	00	N
48	20240222	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	4664500	2302	8.15	2030	2030	2020	2635	1425	2030	2026.28	0.02	0	16	2046	2037	2026	2017	2006	2042	2022	10	605	100	1500	5	1	9730000	198	-290.00	1.58	12	0.02	-7.00	1288.00	2075	20230608	-2.17	1886	20231024	7.64	2040	-0.49	20240219	1970	3.05	20240102	2075	-2.17	20230608	1886	7.64	20231024	0.00	N	449020	100	9 억		2397	N	N	0	N	00	N
49	20240222	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	3527035	1740	6.16	2030	2030	2020	2635	1425	2030	2027.03	0.02	0	-150	2046	2037	2026	2017	2006	2042	2022	10	605	100	1500	5	1	9730000	198	-290.00	1.58	12	0.02	-7.00	1288.00	2075	20230608	-2.17	1886	20231024	7.64	2040	-0.49	20240219	1970	3.05	20240102	2075	-2.17	20230608	1886	7.64	20231024	0.00	N	449020	100	9 억		2397	N	N	0	N	00	N
50	20240221	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	57218575	28262	86.60	2025	2035	2015	2635	1425	2030	2024.58	0.03	0	-180	2040	2035	2025	2020	2010	2037	2022	10	605	100	1500	5	1	9730000	198	-290.00	1.58	12	0.29	-7.00	1288.00	2075	20230608	-2.17	1886	20231024	7.64	2040	-0.49	20240219	1970	3.05	20240102	2075	-2.17	20230608	1886	7.64	20231024	0.00	N	449020	100	9 억		2577	N	N	0	N	00	N
51	20240221	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	56774990	28043	85.93	2025	2035	2015	2635	1425	2030	2024.57	0.03	0	-138	2040	2035	2025	2020	2010	2037	2022	10	605	100	1500	5	1	9730000	197	-289.29	1.57	12	0.29	-7.00	1288.00	2075	20230608	-2.41	1886	20231024	7.37	2040	-0.74	20240219	1970	2.79	20240102	2075	-2.41	20230608	1886	7.37	20231024	0.00	N	449020	100	9 억		2577	N	N	0	N	00	N
52	20240221	141138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-10	5	-0.49	55574200	27450	84.11	2025	2035	2015	2635	1425	2030	2024.56	0.03	0	-54	2040	2035	2025	2020	2010	2037	2022	10	605	100	1500	5	1	9730000	197	-288.57	1.57	12	0.28	-7.00	1288.00	2075	20230608	-2.65	1886	20231024	7.10	2040	-0.98	20240219	1970	2.54	20240102	2075	-2.65	20230608	1886	7.10	20231024	0.00	N	449020	100	9 억		2577	N	N	0	N	00	N
53	20240221	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	53779960	26563	81.39	2025	2035	2015	2635	1425	2030	2024.62	0.03	0	17	2040	2035	2025	2020	2010	2037	2022	10	605	100	1500	5	1	9730000	197	-289.29	1.57	12	0.27	-7.00	1288.00	2075	20230608	-2.41	1886	20231024	7.37	2040	-0.74	20240219	1970	2.79	20240102	2075	-2.41	20230608	1886	7.37	20231024	0.00	N	449020	100	9 억		2577	N	N	0	N	00	N
54	20240221	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	48544860	23973	73.46	2025	2035	2015	2635	1425	2030	2024.98	0.03	0	45	2040	2035	2025	2020	2010	2037	2022	10	605	100	1500	5	1	9730000	198	-290.00	1.58	12	0.25	-7.00	1288.00	2075	20230608	-2.17	1886	20231024	7.64	2040	-0.49	20240219	1970	3.05	20240102	2075	-2.17	20230608	1886	7.64	20231024	0.00	N	449020	100	9 억		2577	N	N	0	N	00	N
55	20240221	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	43345925	21407	65.59	2025	2035	2015	2635	1425	2030	2024.85	0.03	0	110	2040	2035	2025	2020	2010	2037	2022	10	605	100	1500	5	1	9730000	198	-290.00	1.58	12	0.22	-7.00	1288.00	2075	20230608	-2.17	1886	20231024	7.64	2040	-0.49	20240219	1970	3.05	20240102	2075	-2.17	20230608	1886	7.64	20231024	0.00	N	449020	100	9 억		2577	N	N	0	N	00	N
56	20240221	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	12626890	6232	19.10	2025	2035	2020	2635	1425	2030	2026.14	0.03	0	140	2040	2035	2025	2020	2010	2037	2022	10	605	100	1500	5	1	9730000	197	-289.29	1.57	12	0.06	-7.00	1288.00	2075	20230608	-2.41	1886	20231024	7.37	2040	-0.74	20240219	1970	2.79	20240102	2075	-2.41	20230608	1886	7.37	20231024	0.00	N	449020	100	9 억		2577	N	N	0	N	00	N
57	20240221	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	810175	400	1.23	2025	2030	2025	2635	1425	2030	2025.44	0.03	0	-43	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	1886	20231024	7.64	2040	-0.49	20240219	1970	3.05	20240102	2075	-2.17	20230608	1886	7.64	20231024	0.00	N	449020	100	9 억		2577	N	N	0	N	00	N
58	20240220	161133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	15	2	0.74	66042200	32636	57.03	2015	2030	2015	2615	1415	2015	2023.60	0.03	0	30	2055	2035	2020	2000	1985	2032	1997	10	600	100	1490	5	1	9730000	198	-290.00	1.58	12	0.34	-7.00	1288.00	2075	20230608	-2.17	1886	20231024	7.64	2040	-0.49	20240219	1970	3.05	20240102	2075	-2.17	20230608	1886	7.64	20231024	0.00	N	449020	100	9 억		2547	N	N	0	N	00	N
59	20240220	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	15	2	0.74	65175390	32209	56.29	2015	2030	2015	2615	1415	2015	2023.51	0.03	0	-22	2055	2035	2020	2000	1985	2032	1997	10	600	100	1490	5	1	9730000	198	-290.00	1.58	12	0.33	-7.00	1288.00	2075	20230608	-2.17	1886	20231024	7.64	2040	-0.49	20240219	1970	3.05	20240102	2075	-2.17	20230608	1886	7.64	20231024	0.00	N	449020	100	9 억		2547	N	N	0	N	00	N
60	20240220	141125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	15	2	0.74	58821085	29075	50.81	2015	2030	2015	2615	1415	2015	2023.08	0.03	0	13	2055	2035	2020	2000	1985	2032	1997	10	600	100	1490	5	1	9730000	198	-290.00	1.58	12	0.30	-7.00	1288.00	2075	20230608	-2.17	1886	20231024	7.64	2040	-0.49	20240219	1970	3.05	20240102	2075	-2.17	20230608	1886	7.64	20231024	0.00	N	449020	100	9 억		2547	N	N	0	N	00	N
61	20240220	131132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	53112685	26260	45.89	2015	2030	2015	2615	1415	2015	2022.57	0.03	0	13	2055	2035	2020	2000	1985	2032	1997	10	600	100	1490	5	1	9730000	197	-289.29	1.57	12	0.27	-7.00	1288.00	2075	20230608	-2.41	1886	20231024	7.37	2040	-0.74	20240219	1970	2.79	20240102	2075	-2.41	20230608	1886	7.37	20231024	0.00	N	449020	100	9 억		2547	N	N	0	N	00	N
62	20240220	121121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	46883035	23183	40.51	2015	2030	2015	2615	1415	2015	2022.30	0.03	0	13	2055	2035	2020	2000	1985	2032	1997	10	600	100	1490	5	1	9730000	197	-288.57	1.57	12	0.24	-7.00	1288.00	2075	20230608	-2.65	1886	20231024	7.10	2040	-0.98	20240219	1970	2.54	20240102	2075	-2.65	20230608	1886	7.10	20231024	0.00	N	449020	100	9 억		2547	N	N	0	N	00	N
63	20240220	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	41082610	20318	35.51	2015	2030	2015	2615	1415	2015	2021.98	0.03	0	13	2055	2035	2020	2000	1985	2032	1997	10	600	100	1490	5	1	9730000	197	-288.57	1.57	12	0.21	-7.00	1288.00	2075	20230608	-2.65	1886	20231024	7.10	2040	-0.98	20240219	1970	2.54	20240102	2075	-2.65	20230608	1886	7.10	20231024	0.00	N	449020	100	9 억		2547	N	N	0	N	00	N
64	20240220	101119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	15	2	0.74	11019235	5449	9.52	2015	2030	2015	2615	1415	2015	2022.25	0.03	0	-9	2055	2035	2020	2000	1985	2032	1997	10	600	100	1490	5	1	9730000	198	-290.00	1.58	12	0.06	-7.00	1288.00	2075	20230608	-2.17	1886	20231024	7.64	2040	-0.49	20240219	1970	3.05	20240102	2075	-2.17	20230608	1886	7.64	20231024	0.00	N	449020	100	9 억		2547	N	N	0	N	00	N
65	20240220	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	1565655	777	1.36	2015	2015	2015	2615	1415	2015	2015.00	0.03	0	0	2055	2035	2020	2000	1985	2032	1997	10	600	100	1490	5	1	9730000	196	-287.86	1.56	12	0.01	-7.00	1288.00	2075	20230608	-2.89	1886	20231024	6.84	2040	-1.23	20240219	1970	2.28	20240102	2075	-2.89	20230608	1886	6.84	20231024	0.00	N	449020	100	9 억		2547	N	N	0	N	00	N
66	20240219	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	115839165	57223	83.81	2015	2040	2005	2615	1415	2015	2024.35	0.02	0	2221	2046	2030	2014	1998	1982	2038	2006	10	600	100	1490	5	1	9730000	196	-287.86	1.56	12	0.59	-7.00	1288.00	2075	20230608	-2.89	1886	20231024	6.84	2040	-1.23	20240219	1970	2.28	20240102	2075	-2.89	20230608	1886	6.84	20231024	0.00	N	449020	100	9 억		2029	N	N	0	N	00	N
67	20240219	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	114169755	56394	82.60	2015	2040	2005	2615	1415	2015	2024.50	0.02	0	2034	2046	2030	2014	1998	1982	2038	2006	10	600	100	1490	5	1	9730000	196	-287.86	1.56	12	0.58	-7.00	1288.00	2075	20230608	-2.89	1886	20231024	6.84	2040	-1.23	20240219	1970	2.28	20240102	2075	-2.89	20230608	1886	6.84	20231024	0.00	N	449020	100	9 억		2029	N	N	0	N	00	N
68	20240219	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	103234915	50979	74.67	2015	2040	2005	2615	1415	2015	2025.05	0.02	0	1699	2046	2030	2014	1998	1982	2038	2006	10	600	100	1490	5	1	9730000	197	-289.29	1.57	12	0.52	-7.00	1288.00	2075	20230608	-2.41	1886	20231024	7.37	2040	-0.74	20240219	1970	2.79	20240102	2075	-2.41	20230608	1886	7.37	20231024	0.00	N	449020	100	9 억		2029	N	N	0	N	00	N
69	20240219	131135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	33255675	16486	24.15	2015	2030	2005	2615	1415	2015	2017.21	0.02	0	1158	2046	2030	2014	1998	1982	2038	2006	10	600	100	1490	5	1	9730000	196	-287.86	1.56	12	0.17	-7.00	1288.00	2075	20230608	-2.89	1886	20231024	6.84	2030	0.00	20240112	1970	2.28	20240102	2075	-2.89	20230608	1886	6.84	20231024	0.00	N	449020	100	9 억		2029	N	N	0	N	00	N
70	20240219	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	25847560	12812	18.77	2015	2030	2005	2615	1415	2015	2017.45	0.02	0	820	2046	2030	2014	1998	1982	2038	2006	10	600	100	1490	5	1	9730000	196	-287.14	1.56	12	0.13	-7.00	1288.00	2075	20230608	-3.13	1886	20231024	6.57	2030	0.00	20240112	1970	2.03	20240102	2075	-3.13	20230608	1886	6.57	20231024	0.00	N	449020	100	9 억		2029	N	N	0	N	00	N
71	20240219	111129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	16816010	8325	12.19	2015	2030	2010	2615	1415	2015	2019.94	0.02	0	480	2046	2030	2014	1998	1982	2038	2006	10	600	100	1490	5	1	9730000	196	-287.86	1.56	12	0.09	-7.00	1288.00	2075	20230608	-2.89	1886	20231024	6.84	2030	0.00	20240112	1970	2.28	20240102	2075	-2.89	20230608	1886	6.84	20231024	0.00	N	449020	100	9 억		2029	N	N	0	N	00	N
72	20240219	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	5272575	2604	3.81	2015	2030	2010	2615	1415	2015	2024.80	0.02	0	18	2046	2030	2014	1998	1982	2038	2006	10	600	100	1490	5	1	9730000	197	-288.57	1.57	12	0.03	-7.00	1288.00	2075	20230608	-2.65	1886	20231024	7.10	2030	0.00	20240112	1970	2.54	20240102	2075	-2.65	20230608	1886	7.10	20231024	0.00	N	449020	100	9 억		2029	N	N	0	N	00	N
73	20240219	091127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	168895	84	0.12	2015	2015	2010	2615	1415	2015	2010.65	0.02	0	-24	2046	2030	2014	1998	1982	2038	2006	10	600	100	1490	5	1	9730000	196	-287.86	1.56	12	0.00	-7.00	1288.00	2075	20230608	-2.89	1886	20231024	6.84	2030	-0.74	20240112	1970	2.28	20240102	2075	-2.89	20230608	1886	6.84	20231024	0.00	N	449020	100	9 억		2029	N	N	0	N	00	N
74	20240216	161116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	137685840	68273	505.13	2005	2030	1998	2605	1405	2005	2016.70	0.02	0	4085	2020	2012	2002	1994	1984	2014	1996	10	600	100	1480	5	1	9730000	196	-287.86	1.56	12	0.70	-7.00	1288.00	2075	20230608	-2.89	1886	20231024	6.84	2030	0.00	20240112	1970	2.28	20240102	2075	-2.89	20230608	1886	6.84	20231024	0.00	N	449020	100	9 억		1647	N	N	0	N	00	N
75	20240216	151128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	115578415	57250	423.57	2005	2030	1998	2605	1405	2005	2018.84	0.02	0	3654	2020	2012	2002	1994	1984	2014	1996	10	600	100	1480	5	1	9730000	196	-287.14	1.56	12	0.59	-7.00	1288.00	2075	20230608	-3.13	1886	20231024	6.57	2030	0.00	20240112	1970	2.03	20240102	2075	-3.13	20230608	1886	6.57	20231024	0.00	N	449020	100	9 억		1647	N	N	0	N	00	N
76	20240216	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	25	2	1.25	98361250	48723	360.48	2005	2030	1998	2605	1405	2005	2018.78	0.02	0	3050	2020	2012	2002	1994	1984	2014	1996	10	600	100	1480	5	1	9730000	198	-290.00	1.58	12	0.50	-7.00	1288.00	2075	20230608	-2.17	1886	20231024	7.64	2030	0.00	20240112	1970	3.05	20240102	2075	-2.17	20230608	1886	7.64	20231024	0.00	N	449020	100	9 억		1647	N	N	0	N	00	N
77	20240216	131122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	15	2	0.75	81120640	40220	297.57	2005	2030	1998	2605	1405	2005	2016.92	0.02	0	2404	2020	2012	2002	1994	1984	2014	1996	10	600	100	1480	5	1	9730000	197	-288.57	1.57	12	0.41	-7.00	1288.00	2075	20230608	-2.65	1886	20231024	7.10	2030	0.00	20240112	1970	2.54	20240102	2075	-2.65	20230608	1886	7.10	20231024	0.00	N	449020	100	9 억		1647	N	N	0	N	00	N
78	20240216	121129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	20	2	1.00	69647045	34557	255.67	2005	2030	1998	2605	1405	2005	2015.43	0.02	0	1755	2020	2012	2002	1994	1984	2014	1996	10	600	100	1480	5	1	9730000	197	-289.29	1.57	12	0.36	-7.00	1288.00	2075	20230608	-2.41	1886	20231024	7.37	2030	0.00	20240112	1970	2.79	20240102	2075	-2.41	20230608	1886	7.37	20231024	0.00	N	449020	100	9 억		1647	N	N	0	N	00	N
79	20240216	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	15	2	0.75	47946950	23824	176.27	2005	2020	1998	2605	1405	2005	2012.55	0.02	0	1269	2020	2012	2002	1994	1984	2014	1996	10	600	100	1480	5	1	9730000	197	-288.57	1.57	12	0.24	-7.00	1288.00	2075	20230608	-2.65	1886	20231024	7.10	2030	-0.49	20240112	1970	2.54	20240102	2075	-2.65	20230608	1886	7.10	20231024	0.00	N	449020	100	9 억		1647	N	N	0	N	00	N
80	20240216	091121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	61967	31	0.23	2005	2005	1998	2605	1405	2005	1998.94	0.02	0	0	2020	2012	2002	1994	1984	2014	1996	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.00	-7.00	1288.00	2075	20230608	-3.37	1886	20231024	6.31	2030	-1.23	20240112	1970	1.78	20240102	2075	-3.37	20230608	1886	6.31	20231024	0.00	N	449020	100	9 억		1647	N	N	0	N	00	N
81	20240215	161116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	27078270	13516	56.11	2005	2010	1992	2605	1405	2005	2003.42	0.02	0	5054	2015	2009	2004	1998	1993	2010	1999	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.14	-7.00	1288.00	2075	20230608	-3.37	1886	20231024	6.31	2030	-1.23	20240112	1970	1.78	20240102	2075	-3.37	20230608	1886	6.31	20231024	0.00	N	449020	100	9 억		1647	N	N	0	N	00	N
82	20240215	151124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	26198075	13077	54.28	2005	2010	1992	2605	1405	2005	2003.37	0.02	0	4660	2015	2009	2004	1998	1993	2010	1999	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.13	-7.00	1288.00	2075	20230608	-3.37	1886	20231024	6.31	2030	-1.23	20240112	1970	1.78	20240102	2075	-3.37	20230608	1886	6.31	20231024	0.00	N	449020	100	9 억		1647	N	N	0	N	00	N
83	20240215	141115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	23844255	11903	49.41	2005	2010	1992	2605	1405	2005	2003.21	0.02	0	3615	2015	2009	2004	1998	1993	2010	1999	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.12	-7.00	1288.00	2075	20230608	-3.37	1886	20231024	6.31	2030	-1.23	20240112	1970	1.78	20240102	2075	-3.37	20230608	1886	6.31	20231024	0.00	N	449020	100	9 억		1647	N	N	0	N	00	N
84	20240215	131038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	15649555	7817	32.45	2005	2010	1992	2605	1405	2005	2001.99	0.02	0	2851	2015	2009	2004	1998	1993	2010	1999	10	600	100	1480	5	1	9730000	196	-287.14	1.56	12	0.08	-7.00	1288.00	2075	20230608	-3.13	1886	20231024	6.57	2030	-0.99	20240112	1970	2.03	20240102	2075	-3.13	20230608	1886	6.57	20231024	0.00	N	449020	100	9 억		1647	N	N	0	N	00	N
85	20240215	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	13658665	6826	28.34	2005	2010	1992	2605	1405	2005	2000.98	0.02	0	1911	2015	2009	2004	1998	1993	2010	1999	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.07	-7.00	1288.00	2075	20230608	-3.37	1886	20231024	6.31	2030	-1.23	20240112	1970	1.78	20240102	2075	-3.37	20230608	1886	6.31	20231024	0.00	N	449020	100	9 억		1647	N	N	0	N	00	N
86	20240215	111107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	11645705	5824	24.18	2005	2010	1992	2605	1405	2005	1999.61	0.02	0	951	2015	2009	2004	1998	1993	2010	1999	10	600	100	1480	5	1	9730000	196	-287.14	1.56	12	0.06	-7.00	1288.00	2075	20230608	-3.13	1886	20231024	6.57	2030	-0.99	20240112	1970	2.03	20240102	2075	-3.13	20230608	1886	6.57	20231024	0.00	N	449020	100	9 억		1647	N	N	0	N	00	N
87	20240215	091112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	462150	230	0.95	2005	2010	2005	2605	1405	2005	2009.35	0.02	0	5	2015	2009	2004	1998	1993	2010	1999	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.00	-7.00	1288.00	2075	20230608	-3.37	1886	20231024	6.31	2030	-1.23	20240112	1970	1.78	20240102	2075	-3.37	20230608	1886	6.31	20231024	0.00	N	449020	100	9 억		1647	N	N	0	N	00	N
88	20240214	161103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	48207080	24090	474.40	2005	2010	1999	2615	1415	2015	2001.12	0.02	0	1515	2028	2021	2013	2006	1998	2017	2002	10	600	100	1490	5	1	9730000	195	-286.43	1.56	12	0.25	-7.00	1288.00	2075	20230608	-3.37	1886	20231024	6.31	2030	-1.23	20240112	1970	1.78	20240102	2075	-3.37	20230608	1886	6.31	20231024	0.00	N	449020	100	9 억		1654	N	N	0	N	00	N
89	20240214	151107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	47769990	23872	470.11	2005	2010	1999	2615	1415	2015	2001.09	0.02	0	1441	2028	2021	2013	2006	1998	2017	2002	10	600	100	1490	5	1	9730000	195	-286.43	1.56	12	0.25	-7.00	1288.00	2075	20230608	-3.37	1886	20231024	6.31	2030	-1.23	20240112	1970	1.78	20240102	2075	-3.37	20230608	1886	6.31	20231024	0.00	N	449020	100	9 억		1654	N	N	0	N	00	N
90	20240214	141101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	43477659	21726	427.85	2005	2010	1999	2615	1415	2015	2001.18	0.02	0	1240	2028	2021	2013	2006	1998	2017	2002	10	600	100	1490	5	1	9730000	195	-286.43	1.56	12	0.22	-7.00	1288.00	2075	20230608	-3.37	1886	20231024	6.31	2030	-1.23	20240112	1970	1.78	20240102	2075	-3.37	20230608	1886	6.31	20231024	0.00	N	449020	100	9 억		1654	N	N	0	N	00	N
91	20240214	131105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	39925334	19953	392.93	2005	2010	1999	2615	1415	2015	2000.97	0.02	0	1004	2028	2021	2013	2006	1998	2017	2002	10	600	100	1490	5	1	9730000	195	-286.43	1.56	12	0.21	-7.00	1288.00	2075	20230608	-3.37	1886	20231024	6.31	2030	-1.23	20240112	1970	1.78	20240102	2075	-3.37	20230608	1886	6.31	20231024	0.00	N	449020	100	9 억		1654	N	N	0	N	00	N
92	20240214	121055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	34492148	17237	339.44	2005	2010	1999	2615	1415	2015	2001.05	0.02	0	768	2028	2021	2013	2006	1998	2017	2002	10	600	100	1490	5	1	9730000	195	-286.43	1.56	12	0.18	-7.00	1288.00	2075	20230608	-3.37	1886	20231024	6.31	2030	-1.23	20240112	1970	1.78	20240102	2075	-3.37	20230608	1886	6.31	20231024	0.00	N	449020	100	9 억		1654	N	N	0	N	00	N
93	20240214	111100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	32624423	16304	321.07	2005	2010	1999	2615	1415	2015	2001.01	0.02	0	516	2028	2021	2013	2006	1998	2017	2002	10	600	100	1490	5	1	9730000	195	-286.43	1.56	12	0.17	-7.00	1288.00	2075	20230608	-3.37	1886	20231024	6.31	2030	-1.23	20240112	1970	1.78	20240102	2075	-3.37	20230608	1886	6.31	20231024	0.00	N	449020	100	9 억		1654	N	N	0	N	00	N
94	20240214	091053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	930550	464	9.14	2005	2010	2005	2615	1415	2015	2005.50	0.02	0	0	2028	2021	2013	2006	1998	2017	2002	10	600	100	1490	5	1	9730000	196	-287.14	1.56	12	0.00	-7.00	1288.00	2075	20230608	-3.13	1886	20231024	6.57	2030	-0.99	20240112	1970	2.03	20240102	2075	-3.13	20230608	1886	6.57	20231024	0.00	N	449020	100	9 억		1654	N	N	0	N	00	N
95	20240213	161049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	10234445	5078	30.68	2020	2020	2005	2615	1415	2015	2015.45	0.02	0	-47	2033	2024	2011	2002	1989	2028	2006	10	600	100	1490	5	1	9730000	196	-287.86	1.56	12	0.05	-7.00	1288.00	2075	20230608	-2.89	1886	20231024	6.84	2030	-0.74	20240112	1970	2.28	20240102	2075	-2.89	20230608	1886	6.84	20231024	0.00	N	449020	100	9 억		1701	N	N	0	N	00	N
96	20240213	151049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	10214325	5068	30.62	2020	2020	2005	2615	1415	2015	2015.45	0.02	0	-44	2033	2024	2011	2002	1989	2028	2006	10	600	100	1490	5	1	9730000	196	-287.86	1.56	12	0.05	-7.00	1288.00	2075	20230608	-2.89	1886	20231024	6.84	2030	-0.74	20240112	1970	2.28	20240102	2075	-2.89	20230608	1886	6.84	20231024	0.00	N	449020	100	9 억		1701	N	N	0	N	00	N
97	20240213	141059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	6883165	3412	20.61	2020	2020	2015	2615	1415	2015	2017.34	0.02	0	-1	2033	2024	2011	2002	1989	2028	2006	10	600	100	1490	5	1	9730000	196	-287.86	1.56	12	0.04	-7.00	1288.00	2075	20230608	-2.89	1886	20231024	6.84	2030	-0.74	20240112	1970	2.28	20240102	2075	-2.89	20230608	1886	6.84	20231024	0.00	N	449020	100	9 억		1701	N	N	0	N	00	N
98	20240213	131043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	6558750	3251	19.64	2020	2020	2015	2615	1415	2015	2017.46	0.02	0	-1	2033	2024	2011	2002	1989	2028	2006	10	600	100	1490	5	1	9730000	197	-288.57	1.57	12	0.03	-7.00	1288.00	2075	20230608	-2.65	1886	20231024	7.10	2030	-0.49	20240112	1970	2.54	20240102	2075	-2.65	20230608	1886	7.10	20231024	0.00	N	449020	100	9 억		1701	N	N	0	N	00	N
99	20240213	121056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	6447650	3196	19.31	2020	2020	2015	2615	1415	2015	2017.41	0.02	0	-1	2033	2024	2011	2002	1989	2028	2006	10	600	100	1490	5	1	9730000	197	-288.57	1.57	12	0.03	-7.00	1288.00	2075	20230608	-2.65	1886	20231024	7.10	2030	-0.49	20240112	1970	2.54	20240102	2075	-2.65	20230608	1886	7.10	20231024	0.00	N	449020	100	9 억		1701	N	N	0	N	00	N
100	20240213	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	5740650	2846	17.19	2020	2020	2015	2615	1415	2015	2017.09	0.02	0	-1	2033	2024	2011	2002	1989	2028	2006	10	600	100	1490	5	1	9730000	197	-288.57	1.57	12	0.03	-7.00	1288.00	2075	20230608	-2.65	1886	20231024	7.10	2030	-0.49	20240112	1970	2.54	20240102	2075	-2.65	20230608	1886	7.10	20231024	0.00	N	449020	100	9 억		1701	N	N	0	N	00	N
101	20240213	100943	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	5045770	2502	15.12	2020	2020	2015	2615	1415	2015	2016.69	0.02	0	-1	2033	2024	2011	2002	1989	2028	2006	10	600	100	1490	5	1	9730000	197	-288.57	1.57	12	0.03	-7.00	1288.00	2075	20230608	-2.65	1886	20231024	7.10	2030	-0.49	20240112	1970	2.54	20240102	2075	-2.65	20230608	1886	7.10	20231024	0.00	N	449020	100	9 억		1701	N	N	0	N	00	N