KissMeData/458320/price/prices-20240101.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	20240123	121330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	15725045	7717	191.87	2035	2055	2035	2655	1435	2045	2037.71	0.15	0	-206	2058	2051	2048	2041	2038	2050	2040	6	610	100	1430	5	1	5505000	113	0.00	0.00	12	0.14	0.00	0.00	4475	20230810	-54.30	1988	20231117	2.87	2055	0.00	20240115	2000	2.25	20240102	4475	-54.30	20230810	1988	2.87	20231117	0.00	N	458320	100	5 억		8104	N	N	0	N	00	N
3	20240123	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	14692080	7211	179.29	2035	2055	2035	2655	1435	2045	2037.45	0.15	0	-206	2058	2051	2048	2041	2038	2050	2040	6	610	100	1430	5	1	5505000	113	0.00	0.00	12	0.13	0.00	0.00	4475	20230810	-54.08	1988	20231117	3.37	2055	0.00	20240115	2000	2.75	20240102	4475	-54.08	20230810	1988	3.37	20231117	0.00	N	458320	100	5 억		8104	N	N	0	N	00	N
4	20240123	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	13031895	6400	159.12	2035	2055	2035	2655	1435	2045	2036.23	0.15	0	-206	2058	2051	2048	2041	2038	2050	2040	6	610	100	1430	5	1	5505000	113	0.00	0.00	12	0.12	0.00	0.00	4475	20230810	-54.30	1988	20231117	2.87	2055	0.00	20240115	2000	2.25	20240102	4475	-54.30	20230810	1988	2.87	20231117	0.00	N	458320	100	5 억		8104	N	N	0	N	00	N
5	20240123	091323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	1224555	601	14.94	2035	2055	2035	2655	1435	2045	2037.53	0.15	0	0	2058	2051	2048	2041	2038	2050	2040	6	610	100	1430	5	1	5505000	113	0.00	0.00	12	0.01	0.00	0.00	4475	20230810	-54.19	1988	20231117	3.12	2055	0.00	20240115	2000	2.50	20240102	4475	-54.19	20230810	1988	3.12	20231117	0.00	N	458320	100	5 억		8104	N	N	0	N	00	N
6	20240119	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	26775155	13064	122.14	2050	2055	2035	2665	1435	2050	2049.54	0.15	0	11063	2063	2056	2043	2036	2023	2060	2040	6	615	100	1430	5	1	5505000	113	0.00	0.00	12	0.24	0.00	0.00	4475	20230810	-54.08	1988	20231117	3.37	2055	0.00	20240115	2000	2.75	20240102	4475	-54.08	20230810	1988	3.37	20231117	0.00	N	458320	100	5 억		8096	N	N	0	N	00	N
7	20240119	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	26744395	13049	122.00	2050	2050	2035	2665	1435	2050	2049.54	0.15	0	11053	2063	2056	2043	2036	2023	2060	2040	6	615	100	1430	5	1	5505000	113	0.00	0.00	12	0.24	0.00	0.00	4475	20230810	-54.19	1988	20231117	3.12	2055	-0.24	20240115	2000	2.50	20240102	4475	-54.19	20230810	1988	3.12	20231117	0.00	N	458320	100	5 억		8096	N	N	0	N	00	N
8	20240119	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	1742595	853	7.97	2050	2050	2035	2665	1435	2050	2042.90	0.15	0	-1	2063	2056	2043	2036	2023	2060	2040	6	615	100	1430	5	1	5505000	113	0.00	0.00	12	0.02	0.00	0.00	4475	20230810	-54.30	1988	20231117	2.87	2055	-0.49	20240115	2000	2.25	20240102	4475	-54.30	20230810	1988	2.87	20231117	0.00	N	458320	100	5 억		8096	N	N	0	N	00	N
9	20240119	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	1371240	671	6.27	2050	2050	2035	2665	1435	2050	2043.58	0.15	0	-1	2063	2056	2043	2036	2023	2060	2040	6	615	100	1430	5	1	5505000	113	0.00	0.00	12	0.01	0.00	0.00	4475	20230810	-54.30	1988	20231117	2.87	2055	-0.49	20240115	2000	2.25	20240102	4475	-54.30	20230810	1988	2.87	20231117	0.00	N	458320	100	5 억		8096	N	N	0	N	00	N
10	20240119	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	1236560	605	5.66	2050	2050	2035	2665	1435	2050	2043.90	0.15	0	-1	2063	2056	2043	2036	2023	2060	2040	6	615	100	1430	5	1	5505000	113	0.00	0.00	12	0.01	0.00	0.00	4475	20230810	-54.30	1988	20231117	2.87	2055	-0.49	20240115	2000	2.25	20240102	4475	-54.30	20230810	1988	2.87	20231117	0.00	N	458320	100	5 억		8096	N	N	0	N	00	N
11	20240119	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-10	5	-0.49	1083260	530	4.96	2050	2050	2035	2665	1435	2050	2043.89	0.15	0	-1	2063	2056	2043	2036	2023	2060	2040	6	615	100	1430	5	1	5505000	112	0.00	0.00	12	0.01	0.00	0.00	4475	20230810	-54.41	1988	20231117	2.62	2055	-0.73	20240115	2000	2.00	20240102	4475	-54.41	20230810	1988	2.62	20231117	0.00	N	458320	100	5 억		8096	N	N	0	N	00	N
12	20240119	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	762265	373	3.49	2050	2050	2035	2665	1435	2050	2043.61	0.15	0	-1	2063	2056	2043	2036	2023	2060	2040	6	615	100	1430	5	1	5505000	113	0.00	0.00	12	0.01	0.00	0.00	4475	20230810	-54.19	1988	20231117	3.12	2055	-0.24	20240115	2000	2.50	20240102	4475	-54.19	20230810	1988	3.12	20231117	0.00	N	458320	100	5 억		8096	N	N	0	N	00	N
13	20240119	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	135300	66	0.62	2050	2050	2050	2665	1435	2050	2050.00	0.15	0	-1	2063	2056	2043	2036	2023	2060	2040	6	615	100	1430	5	1	5505000	113	0.00	0.00	12	0.00	0.00	0.00	4475	20230810	-54.19	1988	20231117	3.12	2055	-0.24	20240115	2000	2.50	20240102	4475	-54.19	20230810	1988	3.12	20231117	0.00	N	458320	100	5 억		8096	N	N	0	N	00	N
14	20240118	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	20	2	0.99	21825230	10696	59.95	2030	2050	2030	2635	1425	2030	2040.50	0.15	0	500	2060	2045	2035	2020	2010	2040	2015	6	605	100	1420	5	1	5505000	113	0.00	0.00	12	0.19	0.00	0.00	4475	20230810	-54.19	1988	20231117	3.12	2055	-0.24	20240115	2000	2.50	20240102	4475	-54.19	20230810	1988	3.12	20231117	0.00	N	458320	100	5 억		8096	N	N	0	N	00	N
15	20240118	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	20	2	0.99	21825230	10696	59.95	2030	2050	2030	2635	1425	2030	2040.50	0.15	0	500	2060	2045	2035	2020	2010	2040	2015	6	605	100	1420	5	1	5505000	113	0.00	0.00	12	0.19	0.00	0.00	4475	20230810	-54.19	1988	20231117	3.12	2055	-0.24	20240115	2000	2.50	20240102	4475	-54.19	20230810	1988	3.12	20231117	0.00	N	458320	100	5 억		8096	N	N	0	N	00	N
16	20240118	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	10	2	0.49	18637310	9135	51.20	2030	2045	2030	2635	1425	2030	2040.21	0.15	0	500	2060	2045	2035	2020	2010	2040	2015	6	605	100	1420	5	1	5505000	112	0.00	0.00	12	0.17	0.00	0.00	4475	20230810	-54.41	1988	20231117	2.62	2055	-0.73	20240115	2000	2.00	20240102	4475	-54.41	20230810	1988	2.62	20231117	0.00	N	458320	100	5 억		8096	N	N	0	N	00	N
17	20240118	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	10	2	0.49	14304385	7011	39.29	2030	2045	2030	2635	1425	2030	2040.28	0.15	0	500	2060	2045	2035	2020	2010	2040	2015	6	605	100	1420	5	1	5505000	112	0.00	0.00	12	0.13	0.00	0.00	4475	20230810	-54.41	1988	20231117	2.62	2055	-0.73	20240115	2000	2.00	20240102	4475	-54.41	20230810	1988	2.62	20231117	0.00	N	458320	100	5 억		8096	N	N	0	N	00	N
18	20240118	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	10	2	0.49	11117910	5449	30.54	2030	2045	2030	2635	1425	2030	2040.36	0.15	0	500	2060	2045	2035	2020	2010	2040	2015	6	605	100	1420	5	1	5505000	112	0.00	0.00	12	0.10	0.00	0.00	4475	20230810	-54.41	1988	20231117	2.62	2055	-0.73	20240115	2000	2.00	20240102	4475	-54.41	20230810	1988	2.62	20231117	0.00	N	458320	100	5 억		8096	N	N	0	N	00	N
19	20240118	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	15	2	0.74	5476920	2685	15.05	2030	2045	2030	2635	1425	2030	2039.82	0.15	0	500	2060	2045	2035	2020	2010	2040	2015	6	605	100	1420	5	1	5505000	113	0.00	0.00	12	0.05	0.00	0.00	4475	20230810	-54.30	1988	20231117	2.87	2055	-0.49	20240115	2000	2.25	20240102	4475	-54.30	20230810	1988	2.87	20231117	0.00	N	458320	100	5 억		8096	N	N	0	N	00	N
20	20240118	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	10	2	0.49	2986365	1467	8.22	2030	2045	2030	2635	1425	2030	2035.70	0.15	0	500	2060	2045	2035	2020	2010	2040	2015	6	605	100	1420	5	1	5505000	112	0.00	0.00	12	0.03	0.00	0.00	4475	20230810	-54.41	1988	20231117	2.62	2055	-0.73	20240115	2000	2.00	20240102	4475	-54.41	20230810	1988	2.62	20231117	0.00	N	458320	100	5 억		8096	N	N	0	N	00	N
21	20240118	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	10	2	0.49	1139440	561	3.14	2030	2040	2030	2635	1425	2030	2031.09	0.15	0	500	2060	2045	2035	2020	2010	2040	2015	6	605	100	1420	5	1	5505000	112	0.00	0.00	12	0.01	0.00	0.00	4475	20230810	-54.41	1988	20231117	2.62	2055	-0.73	20240115	2000	2.00	20240102	4475	-54.41	20230810	1988	2.62	20231117	0.00	N	458320	100	5 억		8096	N	N	0	N	00	N
22	20240117	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-15	5	-0.73	36463640	17842	114.30	2050	2050	2025	2655	1435	2045	2043.70	0.15	0	677	2061	2052	2046	2037	2031	2050	2035	6	610	100	1430	5	1	5505000	112	0.00	0.00	12	0.32	0.00	0.00	4475	20230810	-54.64	1988	20231117	2.11	2055	-1.22	20240115	2000	1.50	20240102	4475	-54.64	20230810	1988	2.11	20231117	0.00	N	458320	100	5 억		7987	N	N	0	N	00	N
23	20240117	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-10	5	-0.49	36070985	17649	113.06	2050	2050	2025	2655	1435	2045	2043.80	0.15	0	689	2061	2052	2046	2037	2031	2050	2035	6	610	100	1430	5	1	5505000	112	0.00	0.00	12	0.32	0.00	0.00	4475	20230810	-54.53	1988	20231117	2.36	2055	-0.97	20240115	2000	1.75	20240102	4475	-54.53	20230810	1988	2.36	20231117	0.00	N	458320	100	5 억		7987	N	N	0	N	00	N
24	20240117	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-20	5	-0.98	33572240	16417	105.17	2050	2050	2025	2655	1435	2045	2044.97	0.15	0	123	2061	2052	2046	2037	2031	2050	2035	6	610	100	1430	5	1	5505000	111	0.00	0.00	12	0.30	0.00	0.00	4475	20230810	-54.75	1988	20231117	1.86	2055	-1.46	20240115	2000	1.25	20240102	4475	-54.75	20230810	1988	1.86	20231117	0.00	N	458320	100	5 억		7987	N	N	0	N	00	N
25	20240117	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	30612465	14961	95.84	2050	2050	2040	2655	1435	2045	2046.15	0.15	0	-20	2061	2052	2046	2037	2031	2050	2035	6	610	100	1430	5	1	5505000	113	0.00	0.00	12	0.27	0.00	0.00	4475	20230810	-54.30	1988	20231117	2.87	2055	-0.49	20240115	2000	2.25	20240102	4475	-54.30	20230810	1988	2.87	20231117	0.00	N	458320	100	5 억		7987	N	N	0	N	00	N
26	20240117	121313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	24976200	12205	78.19	2050	2050	2040	2655	1435	2045	2046.39	0.15	0	-20	2061	2052	2046	2037	2031	2050	2035	6	610	100	1430	5	1	5505000	113	0.00	0.00	12	0.22	0.00	0.00	4475	20230810	-54.19	1988	20231117	3.12	2055	-0.24	20240115	2000	2.50	20240102	4475	-54.19	20230810	1988	3.12	20231117	0.00	N	458320	100	5 억		7987	N	N	0	N	00	N
27	20240117	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	15318055	7490	47.98	2050	2050	2040	2655	1435	2045	2045.13	0.15	0	-14	2061	2052	2046	2037	2031	2050	2035	6	610	100	1430	5	1	5505000	113	0.00	0.00	12	0.14	0.00	0.00	4475	20230810	-54.30	1988	20231117	2.87	2055	-0.49	20240115	2000	2.25	20240102	4475	-54.30	20230810	1988	2.87	20231117	0.00	N	458320	100	5 억		7987	N	N	0	N	00	N
28	20240117	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	526070	257	1.65	2050	2050	2040	2655	1435	2045	2046.96	0.15	0	-14	2061	2052	2046	2037	2031	2050	2035	6	610	100	1430	5	1	5505000	113	0.00	0.00	12	0.00	0.00	0.00	4475	20230810	-54.30	1988	20231117	2.87	2055	-0.49	20240115	2000	2.25	20240102	4475	-54.30	20230810	1988	2.87	20231117	0.00	N	458320	100	5 억		7987	N	N	0	N	00	N
29	20240117	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-5	5	-0.24	12270	6	0.04	2050	2050	2040	2655	1435	2045	2045.00	0.15	0	0	2061	2052	2046	2037	2031	2050	2035	6	610	100	1430	5	1	5505000	112	0.00	0.00	12	0.00	0.00	0.00	4475	20230810	-54.41	1988	20231117	2.62	2055	-0.73	20240115	2000	2.00	20240102	4475	-54.41	20230810	1988	2.62	20231117	0.00	N	458320	100	5 억		7987	N	N	0	N	00	N
30	20240116	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	32003160	15610	131.08	2050	2055	2040	2665	1435	2050	2050.17	0.15	0	-152	2066	2057	2046	2037	2026	2062	2042	6	615	100	1430	5	1	5505000	113	0.00	0.00	12	0.28	0.00	0.00	4475	20230810	-54.30	1988	20231117	2.87	2055	0.00	20240115	2000	2.25	20240102	4475	-54.30	20230810	1988	2.87	20231117	0.00	N	458320	100	5 억		8139	N	N	0	N	00	N
31	20240116	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	31655195	15440	129.65	2050	2055	2040	2665	1435	2050	2050.21	0.15	0	-152	2066	2057	2046	2037	2026	2062	2042	6	615	100	1430	5	1	5505000	113	0.00	0.00	12	0.28	0.00	0.00	4475	20230810	-54.19	1988	20231117	3.12	2055	0.00	20240115	2000	2.50	20240102	4475	-54.19	20230810	1988	3.12	20231117	0.00	N	458320	100	5 억		8139	N	N	0	N	00	N
32	20240116	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	30382190	14819	124.44	2050	2055	2040	2665	1435	2050	2050.22	0.15	0	-150	2066	2057	2046	2037	2026	2062	2042	6	615	100	1430	5	1	5505000	113	0.00	0.00	12	0.27	0.00	0.00	4475	20230810	-54.19	1988	20231117	3.12	2055	0.00	20240115	2000	2.50	20240102	4475	-54.19	20230810	1988	3.12	20231117	0.00	N	458320	100	5 억		8139	N	N	0	N	00	N
33	20240116	131309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	28894430	14093	118.34	2050	2055	2040	2665	1435	2050	2050.27	0.15	0	-150	2066	2057	2046	2037	2026	2062	2042	6	615	100	1430	5	1	5505000	113	0.00	0.00	12	0.26	0.00	0.00	4475	20230810	-54.19	1988	20231117	3.12	2055	0.00	20240115	2000	2.50	20240102	4475	-54.19	20230810	1988	3.12	20231117	0.00	N	458320	100	5 억		8139	N	N	0	N	00	N
34	20240116	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	22718440	11081	93.05	2050	2055	2040	2665	1435	2050	2050.22	0.15	0	-150	2066	2057	2046	2037	2026	2062	2042	6	615	100	1430	5	1	5505000	113	0.00	0.00	12	0.20	0.00	0.00	4475	20230810	-54.08	1988	20231117	3.37	2055	0.00	20240115	2000	2.75	20240102	4475	-54.08	20230810	1988	3.37	20231117	0.00	N	458320	100	5 억		8139	N	N	0	N	00	N
35	20240116	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	13547710	6611	55.51	2050	2055	2040	2665	1435	2050	2049.27	0.15	0	-149	2066	2057	2046	2037	2026	2062	2042	6	615	100	1430	5	1	5505000	113	0.00	0.00	12	0.12	0.00	0.00	4475	20230810	-54.08	1988	20231117	3.37	2055	0.00	20240115	2000	2.75	20240102	4475	-54.08	20230810	1988	3.37	20231117	0.00	N	458320	100	5 억		8139	N	N	0	N	00	N
36	20240116	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	11979265	5847	49.10	2050	2055	2040	2665	1435	2050	2048.79	0.15	0	-149	2066	2057	2046	2037	2026	2062	2042	6	615	100	1430	5	1	5505000	113	0.00	0.00	12	0.11	0.00	0.00	4475	20230810	-54.08	1988	20231117	3.37	2055	0.00	20240115	2000	2.75	20240102	4475	-54.08	20230810	1988	3.37	20231117	0.00	N	458320	100	5 억		8139	N	N	0	N	00	N
37	20240116	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	237800	116	0.97	2050	2050	2050	2665	1435	2050	2050.00	0.15	0	0	2066	2057	2046	2037	2026	2062	2042	6	615	100	1430	5	1	5505000	113	0.00	0.00	12	0.00	0.00	0.00	4475	20230810	-54.19	1988	20231117	3.12	2055	-0.24	20240115	2000	2.50	20240102	4475	-54.19	20230810	1988	3.12	20231117	0.00	N	458320	100	5 억		8139	N	N	0	N	00	N
38	20240115	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	10	2	0.49	24397625	11909	49.66	2035	2055	2035	2650	1430	2040	2048.67	0.15	0	34	2056	2047	2036	2027	2016	2042	2022	6	610	100	1420	5	1	5505000	113	0.00	0.00	12	0.22	0.00	0.00	4475	20230810	-54.19	1988	20231117	3.12	2055	-0.24	20240115	2000	2.50	20240102	4475	-54.19	20230810	1988	3.12	20231117	0.00	N	458320	100	5 억		8105	N	N	0	N	00	N
39	20240115	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	15	2	0.74	23452575	11448	47.74	2035	2055	2035	2650	1430	2040	2048.62	0.15	0	35	2056	2047	2036	2027	2016	2042	2022	6	610	100	1420	5	1	5505000	113	0.00	0.00	12	0.21	0.00	0.00	4475	20230810	-54.08	1988	20231117	3.37	2055	0.00	20240115	2000	2.75	20240102	4475	-54.08	20230810	1988	3.37	20231117	0.00	N	458320	100	5 억		8105	N	N	0	N	00	N
40	20240115	141303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	15	2	0.74	22522315	10995	45.85	2035	2055	2035	2650	1430	2040	2048.41	0.15	0	35	2056	2047	2036	2027	2016	2042	2022	6	610	100	1420	5	1	5505000	113	0.00	0.00	12	0.20	0.00	0.00	4475	20230810	-54.08	1988	20231117	3.37	2055	0.00	20240115	2000	2.75	20240102	4475	-54.08	20230810	1988	3.37	20231117	0.00	N	458320	100	5 억		8105	N	N	0	N	00	N
41	20240115	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	10	2	0.49	16774430	8191	34.16	2035	2050	2035	2650	1430	2040	2047.91	0.15	0	35	2056	2047	2036	2027	2016	2042	2022	6	610	100	1420	5	1	5505000	113	0.00	0.00	12	0.15	0.00	0.00	4475	20230810	-54.19	1988	20231117	3.12	2050	0.00	20240115	2000	2.50	20240102	4475	-54.19	20230810	1988	3.12	20231117	0.00	N	458320	100	5 억		8105	N	N	0	N	00	N
42	20240115	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	10	2	0.49	15729035	7681	32.03	2035	2050	2035	2650	1430	2040	2047.78	0.15	0	35	2056	2047	2036	2027	2016	2042	2022	6	610	100	1420	5	1	5505000	113	0.00	0.00	12	0.14	0.00	0.00	4475	20230810	-54.19	1988	20231117	3.12	2050	0.00	20240115	2000	2.50	20240102	4475	-54.19	20230810	1988	3.12	20231117	0.00	N	458320	100	5 억		8105	N	N	0	N	00	N
43	20240115	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	10	2	0.49	14651080	7155	29.84	2035	2050	2035	2650	1430	2040	2047.67	0.15	0	35	2056	2047	2036	2027	2016	2042	2022	6	610	100	1420	5	1	5505000	113	0.00	0.00	12	0.13	0.00	0.00	4475	20230810	-54.19	1988	20231117	3.12	2050	0.00	20240115	2000	2.50	20240102	4475	-54.19	20230810	1988	3.12	20231117	0.00	N	458320	100	5 억		8105	N	N	0	N	00	N
44	20240115	101257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	10	2	0.49	11617665	5674	23.66	2035	2050	2035	2650	1430	2040	2047.53	0.15	0	35	2056	2047	2036	2027	2016	2042	2022	6	610	100	1420	5	1	5505000	113	0.00	0.00	12	0.10	0.00	0.00	4475	20230810	-54.19	1988	20231117	3.12	2050	0.00	20240115	2000	2.50	20240102	4475	-54.19	20230810	1988	3.12	20231117	0.00	N	458320	100	5 억		8105	N	N	0	N	00	N
45	20240115	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	10	2	0.49	5317905	2596	10.83	2035	2050	2035	2650	1430	2040	2048.50	0.15	0	-5	2056	2047	2036	2027	2016	2042	2022	6	610	100	1420	5	1	5505000	113	0.00	0.00	12	0.05	0.00	0.00	4475	20230810	-54.19	1988	20231117	3.12	2050	0.00	20240115	2000	2.50	20240102	4475	-54.19	20230810	1988	3.12	20231117	0.00	N	458320	100	5 억		8105	N	N	0	N	00	N
46	20240112	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	48827940	23979	191.82	2045	2045	2025	2645	1425	2035	2036.28	0.14	0	215	2045	2040	2035	2030	2025	2040	2030	6	610	100	1420	5	1	5505000	112	0.00	0.00	12	0.44	0.00	0.00	4475	20230810	-54.41	1988	20231117	2.62	2045	-0.24	20240112	2000	2.00	20240102	4475	-54.41	20230810	1988	2.62	20231117	0.00	N	458320	100	5 억		7890	N	N	0	N	00	N
47	20240112	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	48366625	23753	190.01	2045	2045	2025	2645	1425	2035	2036.23	0.14	0	211	2045	2040	2035	2030	2025	2040	2030	6	610	100	1420	5	1	5505000	113	0.00	0.00	12	0.43	0.00	0.00	4475	20230810	-54.30	1988	20231117	2.87	2045	0.00	20240112	2000	2.25	20240102	4475	-54.30	20230810	1988	2.87	20231117	0.00	N	458320	100	5 억		7890	N	N	0	N	00	N
48	20240112	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	27251010	13401	107.20	2045	2045	2025	2645	1425	2035	2033.51	0.14	0	196	2045	2040	2035	2030	2025	2040	2030	6	610	100	1420	5	1	5505000	112	0.00	0.00	12	0.24	0.00	0.00	4475	20230810	-54.53	1988	20231117	2.36	2045	-0.49	20240112	2000	1.75	20240102	4475	-54.53	20230810	1988	2.36	20231117	0.00	N	458320	100	5 억		7890	N	N	0	N	00	N
49	20240112	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	15370650	7564	60.51	2045	2045	2025	2645	1425	2035	2032.08	0.14	0	196	2045	2040	2035	2030	2025	2040	2030	6	610	100	1420	5	1	5505000	112	0.00	0.00	12	0.14	0.00	0.00	4475	20230810	-54.53	1988	20231117	2.36	2045	-0.49	20240112	2000	1.75	20240102	4475	-54.53	20230810	1988	2.36	20231117	0.00	N	458320	100	5 억		7890	N	N	0	N	00	N
50	20240112	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	13997055	6890	55.12	2045	2045	2025	2645	1425	2035	2031.50	0.14	0	196	2045	2040	2035	2030	2025	2040	2030	6	610	100	1420	5	1	5505000	112	0.00	0.00	12	0.13	0.00	0.00	4475	20230810	-54.41	1988	20231117	2.62	2045	-0.24	20240112	2000	2.00	20240102	4475	-54.41	20230810	1988	2.62	20231117	0.00	N	458320	100	5 억		7890	N	N	0	N	00	N
51	20240112	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	13199500	6499	51.99	2045	2045	2025	2645	1425	2035	2031.00	0.14	0	196	2045	2040	2035	2030	2025	2040	2030	6	610	100	1420	5	1	5505000	112	0.00	0.00	12	0.12	0.00	0.00	4475	20230810	-54.53	1988	20231117	2.36	2045	-0.49	20240112	2000	1.75	20240102	4475	-54.53	20230810	1988	2.36	20231117	0.00	N	458320	100	5 억		7890	N	N	0	N	00	N
52	20240112	101251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	10885375	5364	42.91	2045	2045	2025	2645	1425	2035	2029.34	0.14	0	196	2045	2040	2035	2030	2025	2040	2030	6	610	100	1420	5	1	5505000	112	0.00	0.00	12	0.10	0.00	0.00	4475	20230810	-54.41	1988	20231117	2.62	2045	-0.24	20240112	2000	2.00	20240102	4475	-54.41	20230810	1988	2.62	20231117	0.00	N	458320	100	5 억		7890	N	N	0	N	00	N
53	20240112	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	277750	136	1.09	2045	2045	2035	2645	1425	2035	2042.28	0.14	0	-16	2045	2040	2035	2030	2025	2040	2030	6	610	100	1420	5	1	5505000	112	0.00	0.00	12	0.00	0.00	0.00	4475	20230810	-54.53	1988	20231117	2.36	2045	-0.49	20240112	2000	1.75	20240102	4475	-54.53	20230810	1988	2.36	20231117	0.00	N	458320	100	5 억		7890	N	N	0	N	00	N
54	20240111	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	25447575	12501	14.46	2035	2040	2030	2645	1425	2035	2035.64	0.14	0	249	2045	2040	2030	2025	2015	2042	2027	6	610	100	1420	5	1	5505000	112	0.00	0.00	12	0.23	0.00	0.00	4475	20230810	-54.53	1988	20231117	2.36	2040	-0.25	20240111	2000	1.75	20240102	4475	-54.53	20230810	1988	2.36	20231117	0.00	N	458320	100	5 억		7641	N	N	0	N	00	N
55	20240111	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	25040735	12301	14.23	2035	2040	2030	2645	1425	2035	2035.67	0.14	0	217	2045	2040	2030	2025	2015	2042	2027	6	610	100	1420	5	1	5505000	112	0.00	0.00	12	0.22	0.00	0.00	4475	20230810	-54.53	1988	20231117	2.36	2040	-0.25	20240111	2000	1.75	20240102	4475	-54.53	20230810	1988	2.36	20231117	0.00	N	458320	100	5 억		7641	N	N	0	N	00	N
56	20240111	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	24118920	11848	13.71	2035	2040	2030	2645	1425	2035	2035.70	0.14	0	209	2045	2040	2030	2025	2015	2042	2027	6	610	100	1420	5	1	5505000	112	0.00	0.00	12	0.22	0.00	0.00	4475	20230810	-54.53	1988	20231117	2.36	2040	-0.25	20240111	2000	1.75	20240102	4475	-54.53	20230810	1988	2.36	20231117	0.00	N	458320	100	5 억		7641	N	N	0	N	00	N
57	20240111	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	23105685	11350	13.13	2035	2040	2030	2645	1425	2035	2035.74	0.14	0	170	2045	2040	2030	2025	2015	2042	2027	6	610	100	1420	5	1	5505000	112	0.00	0.00	12	0.21	0.00	0.00	4475	20230810	-54.53	1988	20231117	2.36	2040	-0.25	20240111	2000	1.75	20240102	4475	-54.53	20230810	1988	2.36	20231117	0.00	N	458320	100	5 억		7641	N	N	0	N	00	N
58	20240111	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	12307700	6042	6.99	2035	2040	2035	2645	1425	2035	2037.02	0.14	0	0	2045	2040	2030	2025	2015	2042	2027	6	610	100	1420	5	1	5505000	112	0.00	0.00	12	0.11	0.00	0.00	4475	20230810	-54.41	1988	20231117	2.62	2040	0.00	20240111	2000	2.00	20240102	4475	-54.41	20230810	1988	2.62	20231117	0.00	N	458320	100	5 억		7641	N	N	0	N	00	N
59	20240111	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	11463195	5628	6.51	2035	2040	2035	2645	1425	2035	2036.82	0.14	0	0	2045	2040	2030	2025	2015	2042	2027	6	610	100	1420	5	1	5505000	112	0.00	0.00	12	0.10	0.00	0.00	4475	20230810	-54.41	1988	20231117	2.62	2040	0.00	20240111	2000	2.00	20240102	4475	-54.41	20230810	1988	2.62	20231117	0.00	N	458320	100	5 억		7641	N	N	0	N	00	N
60	20240111	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	9927360	4875	5.64	2035	2040	2035	2645	1425	2035	2036.38	0.14	0	0	2045	2040	2030	2025	2015	2042	2027	6	610	100	1420	5	1	5505000	112	0.00	0.00	12	0.09	0.00	0.00	4475	20230810	-54.41	1988	20231117	2.62	2040	0.00	20240111	2000	2.00	20240102	4475	-54.41	20230810	1988	2.62	20231117	0.00	N	458320	100	5 억		7641	N	N	0	N	00	N
61	20240111	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	223850	110	0.13	2035	2035	2035	2645	1425	2035	2035.00	0.14	0	0	2045	2040	2030	2025	2015	2042	2027	6	610	100	1420	5	1	5505000	112	0.00	0.00	12	0.00	0.00	0.00	4475	20230810	-54.53	1988	20231117	2.36	2035	0.00	20240109	2000	1.75	20240102	4475	-54.53	20230810	1988	2.36	20231117	0.00	N	458320	100	5 억		7641	N	N	0	N	00	N
62	20240110	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	10	2	0.49	175010635	86439	206.95	2025	2035	2020	2630	1420	2025	2024.67	0.14	0	2340	2041	2032	2026	2017	2011	2032	2017	6	605	100	1410	5	1	5505000	112	0.00	0.00	12	1.57	0.00	0.00	4475	20230810	-54.53	1988	20231117	2.36	2035	0.00	20240109	2000	1.75	20240102	4475	-54.53	20230810	1988	2.36	20231117	0.00	N	458320	100	5 억		7607	N	N	0	N	00	N
63	20240110	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	10	2	0.49	162434365	80259	192.15	2025	2035	2020	2630	1420	2025	2023.88	0.14	0	2269	2041	2032	2026	2017	2011	2032	2017	6	605	100	1410	5	1	5505000	112	0.00	0.00	12	1.46	0.00	0.00	4475	20230810	-54.53	1988	20231117	2.36	2035	0.00	20240109	2000	1.75	20240102	4475	-54.53	20230810	1988	2.36	20231117	0.00	N	458320	100	5 억		7607	N	N	0	N	00	N
64	20240110	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	111134525	54988	131.65	2025	2030	2020	2630	1420	2025	2021.07	0.14	0	1888	2041	2032	2026	2017	2011	2032	2017	6	605	100	1410	5	1	5505000	112	0.00	0.00	12	1.00	0.00	0.00	4475	20230810	-54.64	1988	20231117	2.11	2035	-0.25	20240109	2000	1.50	20240102	4475	-54.64	20230810	1988	2.11	20231117	0.00	N	458320	100	5 억		7607	N	N	0	N	00	N
65	20240110	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	108436285	53656	128.46	2025	2030	2020	2630	1420	2025	2020.95	0.14	0	1556	2041	2032	2026	2017	2011	2032	2017	6	605	100	1410	5	1	5505000	111	0.00	0.00	12	0.97	0.00	0.00	4475	20230810	-54.75	1988	20231117	1.86	2035	-0.49	20240109	2000	1.25	20240102	4475	-54.75	20230810	1988	1.86	20231117	0.00	N	458320	100	5 억		7607	N	N	0	N	00	N
66	20240110	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	23402095	11566	27.69	2025	2030	2020	2630	1420	2025	2023.35	0.14	0	1160	2041	2032	2026	2017	2011	2032	2017	6	605	100	1410	5	1	5505000	112	0.00	0.00	12	0.21	0.00	0.00	4475	20230810	-54.64	1988	20231117	2.11	2035	-0.25	20240109	2000	1.50	20240102	4475	-54.64	20230810	1988	2.11	20231117	0.00	N	458320	100	5 억		7607	N	N	0	N	00	N
67	20240110	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	11846620	5850	14.01	2025	2030	2020	2630	1420	2025	2025.06	0.14	0	807	2041	2032	2026	2017	2011	2032	2017	6	605	100	1410	5	1	5505000	111	0.00	0.00	12	0.11	0.00	0.00	4475	20230810	-54.75	1988	20231117	1.86	2035	-0.49	20240109	2000	1.25	20240102	4475	-54.75	20230810	1988	1.86	20231117	0.00	N	458320	100	5 억		7607	N	N	0	N	00	N
68	20240110	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	9297720	4592	10.99	2025	2030	2020	2630	1420	2025	2024.76	0.14	0	457	2041	2032	2026	2017	2011	2032	2017	6	605	100	1410	5	1	5505000	112	0.00	0.00	12	0.08	0.00	0.00	4475	20230810	-54.64	1988	20231117	2.11	2035	-0.25	20240109	2000	1.50	20240102	4475	-54.64	20230810	1988	2.11	20231117	0.00	N	458320	100	5 억		7607	N	N	0	N	00	N
69	20240110	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	1315625	651	1.56	2025	2025	2020	2630	1420	2025	2020.93	0.14	0	89	2041	2032	2026	2017	2011	2032	2017	6	605	100	1410	5	1	5505000	111	0.00	0.00	12	0.01	0.00	0.00	4475	20230810	-54.75	1988	20231117	1.86	2035	-0.49	20240109	2000	1.25	20240102	4475	-54.75	20230810	1988	1.86	20231117	0.00	N	458320	100	5 억		7607	N	N	0	N	00	N
70	20240109	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	84634885	41758	188.32	2025	2035	2020	2630	1420	2025	2026.79	0.14	0	2087	2035	2030	2020	2015	2005	2032	2017	6	605	100	1410	5	1	5505000	111	0.00	0.00	12	0.76	0.00	0.00	4475	20230810	-54.75	1988	20231117	1.86	2035	-0.49	20240109	2000	1.25	20240102	4475	-54.75	20230810	1988	1.86	20231117	0.00	N	458320	100	5 억		7607	N	N	0	N	00	N
71	20240109	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	83529005	41212	185.86	2025	2035	2020	2630	1420	2025	2026.81	0.14	0	2041	2035	2030	2020	2015	2005	2032	2017	6	605	100	1410	5	1	5505000	112	0.00	0.00	12	0.75	0.00	0.00	4475	20230810	-54.64	1988	20231117	2.11	2035	-0.25	20240109	2000	1.50	20240102	4475	-54.64	20230810	1988	2.11	20231117	0.00	N	458320	100	5 억		7607	N	N	0	N	00	N
72	20240109	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	79387725	39168	176.64	2025	2035	2020	2630	1420	2025	2026.85	0.14	0	1711	2035	2030	2020	2015	2005	2032	2017	6	605	100	1410	5	1	5505000	112	0.00	0.00	12	0.71	0.00	0.00	4475	20230810	-54.64	1988	20231117	2.11	2035	-0.25	20240109	2000	1.50	20240102	4475	-54.64	20230810	1988	2.11	20231117	0.00	N	458320	100	5 억		7607	N	N	0	N	00	N
73	20240109	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	68511775	33798	152.42	2025	2035	2020	2630	1420	2025	2027.10	0.14	0	1373	2035	2030	2020	2015	2005	2032	2017	6	605	100	1410	5	1	5505000	112	0.00	0.00	12	0.61	0.00	0.00	4475	20230810	-54.64	1988	20231117	2.11	2035	-0.25	20240109	2000	1.50	20240102	4475	-54.64	20230810	1988	2.11	20231117	0.00	N	458320	100	5 억		7607	N	N	0	N	00	N
74	20240109	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	64367055	31756	143.21	2025	2035	2020	2630	1420	2025	2026.93	0.14	0	1040	2035	2030	2020	2015	2005	2032	2017	6	605	100	1410	5	1	5505000	112	0.00	0.00	12	0.58	0.00	0.00	4475	20230810	-54.64	1988	20231117	2.11	2035	-0.25	20240109	2000	1.50	20240102	4475	-54.64	20230810	1988	2.11	20231117	0.00	N	458320	100	5 억		7607	N	N	0	N	00	N
75	20240109	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	55297310	27278	123.02	2025	2035	2020	2630	1420	2025	2027.18	0.14	0	708	2035	2030	2020	2015	2005	2032	2017	6	605	100	1410	5	1	5505000	111	0.00	0.00	12	0.50	0.00	0.00	4475	20230810	-54.75	1988	20231117	1.86	2035	-0.49	20240109	2000	1.25	20240102	4475	-54.75	20230810	1988	1.86	20231117	0.00	N	458320	100	5 억		7607	N	N	0	N	00	N
76	20240109	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	47168960	23264	104.92	2025	2035	2020	2630	1420	2025	2027.55	0.14	0	373	2035	2030	2020	2015	2005	2032	2017	6	605	100	1410	5	1	5505000	111	0.00	0.00	12	0.42	0.00	0.00	4475	20230810	-54.75	1988	20231117	1.86	2035	-0.49	20240109	2000	1.25	20240102	4475	-54.75	20230810	1988	1.86	20231117	0.00	N	458320	100	5 억		7607	N	N	0	N	00	N
77	20240109	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	87075	43	0.19	2025	2025	2025	2630	1420	2025	2025.00	0.14	0	40	2035	2030	2020	2015	2005	2032	2017	6	605	100	1410	5	1	5505000	111	0.00	0.00	12	0.00	0.00	0.00	4475	20230810	-54.75	1988	20231117	1.86	2025	0.00	20240108	2000	1.25	20240102	4475	-54.75	20230810	1988	1.86	20231117	0.00	N	458320	100	5 억		7607	N	N	0	N	00	N
78	20240108	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	44731610	22172	272.18	2015	2025	2010	2615	1415	2015	2017.48	0.14	0	-7	2021	2017	2011	2007	2001	2020	2010	6	600	100	1410	5	1	5505000	111	0.00	0.00	12	0.40	0.00	0.00	4475	20230810	-54.75	1988	20231117	1.86	2025	0.00	20240108	2000	1.25	20240102	4475	-54.75	20230810	1988	1.86	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
79	20240108	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	44549360	22082	271.08	2015	2025	2010	2615	1415	2015	2017.45	0.14	0	-7	2021	2017	2011	2007	2001	2020	2010	6	600	100	1410	5	1	5505000	111	0.00	0.00	12	0.40	0.00	0.00	4475	20230810	-54.75	1988	20231117	1.86	2025	0.00	20240108	2000	1.25	20240102	4475	-54.75	20230810	1988	1.86	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
80	20240108	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	38776925	19225	236.01	2015	2020	2010	2615	1415	2015	2017.01	0.14	0	-2	2021	2017	2011	2007	2001	2020	2010	6	600	100	1410	5	1	5505000	111	0.00	0.00	12	0.35	0.00	0.00	4475	20230810	-54.86	1988	20231117	1.61	2020	0.00	20240108	2000	1.00	20240102	4475	-54.86	20230810	1988	1.61	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
81	20240108	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	34795510	17254	211.81	2015	2020	2010	2615	1415	2015	2016.66	0.14	0	-2	2021	2017	2011	2007	2001	2020	2010	6	600	100	1410	5	1	5505000	111	0.00	0.00	12	0.31	0.00	0.00	4475	20230810	-54.86	1988	20231117	1.61	2020	0.00	20240108	2000	1.00	20240102	4475	-54.86	20230810	1988	1.61	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
82	20240108	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	6691210	3322	40.78	2015	2015	2010	2615	1415	2015	2014.21	0.14	0	0	2021	2017	2011	2007	2001	2020	2010	6	600	100	1410	5	1	5505000	111	0.00	0.00	12	0.06	0.00	0.00	4475	20230810	-54.97	1988	20231117	1.36	2015	0.00	20240103	2000	0.75	20240102	4475	-54.97	20230810	1988	1.36	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
83	20240108	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	4073725	2023	24.83	2015	2015	2010	2615	1415	2015	2013.70	0.14	0	0	2021	2017	2011	2007	2001	2020	2010	6	600	100	1410	5	1	5505000	111	0.00	0.00	12	0.04	0.00	0.00	4475	20230810	-54.97	1988	20231117	1.36	2015	0.00	20240103	2000	0.75	20240102	4475	-54.97	20230810	1988	1.36	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
84	20240108	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	2123695	1054	12.94	2015	2015	2010	2615	1415	2015	2014.89	0.14	0	0	2021	2017	2011	2007	2001	2020	2010	6	600	100	1410	5	1	5505000	111	0.00	0.00	12	0.02	0.00	0.00	4475	20230810	-54.97	1988	20231117	1.36	2015	0.00	20240103	2000	0.75	20240102	4475	-54.97	20230810	1988	1.36	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
85	20240108	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	1348030	669	8.21	2015	2015	2010	2615	1415	2015	2014.99	0.14	0	0	2021	2017	2011	2007	2001	2020	2010	6	600	100	1410	5	1	5505000	111	0.00	0.00	12	0.01	0.00	0.00	4475	20230810	-54.97	1988	20231117	1.36	2015	0.00	20240103	2000	0.75	20240102	4475	-54.97	20230810	1988	1.36	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
86	20240105	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	16378855	8146	45.75	2005	2015	2005	2605	1405	2005	2010.66	0.14	0	11	2021	2012	2006	1997	1991	2017	2002	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.15	0.00	0.00	4475	20230810	-54.97	1988	20231117	1.36	2015	0.00	20240103	2000	0.75	20240102	4475	-54.97	20230810	1988	1.36	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
87	20240105	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	15069105	7496	42.10	2005	2015	2005	2605	1405	2005	2010.29	0.14	0	11	2021	2012	2006	1997	1991	2017	2002	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.14	0.00	0.00	4475	20230810	-55.20	1988	20231117	0.86	2015	0.00	20240103	2000	0.25	20240102	4475	-55.20	20230810	1988	0.86	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
88	20240105	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	15035020	7479	42.01	2005	2015	2005	2605	1405	2005	2010.30	0.14	0	0	2021	2012	2006	1997	1991	2017	2002	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.14	0.00	0.00	4475	20230810	-55.20	1988	20231117	0.86	2015	0.00	20240103	2000	0.25	20240102	4475	-55.20	20230810	1988	0.86	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
89	20240105	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	13636125	6783	38.10	2005	2015	2005	2605	1405	2005	2010.34	0.14	0	0	2021	2012	2006	1997	1991	2017	2002	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.12	0.00	0.00	4475	20230810	-55.08	1988	20231117	1.11	2015	0.00	20240103	2000	0.50	20240102	4475	-55.08	20230810	1988	1.11	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
90	20240105	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	9965455	4958	27.85	2005	2015	2005	2605	1405	2005	2009.97	0.14	0	0	2021	2012	2006	1997	1991	2017	2002	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.09	0.00	0.00	4475	20230810	-55.08	1988	20231117	1.11	2015	0.00	20240103	2000	0.50	20240102	4475	-55.08	20230810	1988	1.11	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
91	20240105	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	8719250	4338	24.37	2005	2010	2005	2605	1405	2005	2009.97	0.14	0	0	2021	2012	2006	1997	1991	2017	2002	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.08	0.00	0.00	4475	20230810	-55.08	1988	20231117	1.11	2015	-0.25	20240103	2000	0.50	20240102	4475	-55.08	20230810	1988	1.11	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
92	20240105	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	174740	87	0.49	2005	2010	2005	2605	1405	2005	2008.51	0.14	0	0	2021	2012	2006	1997	1991	2017	2002	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.00	0.00	0.00	4475	20230810	-55.08	1988	20231117	1.11	2015	-0.25	20240103	2000	0.50	20240102	4475	-55.08	20230810	1988	1.11	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
93	20240105	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	36090	18	0.10	2005	2005	2005	2605	1405	2005	2005.00	0.14	0	0	2021	2012	2006	1997	1991	2017	2002	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.00	0.00	0.00	4475	20230810	-55.20	1988	20231117	0.86	2015	-0.50	20240103	2000	0.25	20240102	4475	-55.20	20230810	1988	0.86	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
94	20240104	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	35828390	17804	122.35	2000	2015	2000	2610	1410	2010	2012.38	0.14	0	596	2020	2015	2010	2005	2000	2015	2005	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.32	0.00	0.00	4475	20230810	-55.20	1988	20231117	0.86	2015	0.00	20240103	2000	0.25	20240104	4475	-55.20	20230810	1988	0.86	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
95	20240104	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	34228115	17006	116.86	2000	2015	2000	2610	1410	2010	2012.71	0.14	0	583	2020	2015	2010	2005	2000	2015	2005	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.31	0.00	0.00	4475	20230810	-55.08	1988	20231117	1.11	2015	0.00	20240103	2000	0.50	20240104	4475	-55.08	20230810	1988	1.11	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
96	20240104	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	33836365	16811	115.52	2000	2015	2000	2610	1410	2010	2012.75	0.14	0	487	2020	2015	2010	2005	2000	2015	2005	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.31	0.00	0.00	4475	20230810	-55.08	1988	20231117	1.11	2015	0.00	20240103	2000	0.50	20240104	4475	-55.08	20230810	1988	1.11	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
97	20240104	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	33518835	16653	114.44	2000	2015	2000	2610	1410	2010	2012.78	0.14	0	399	2020	2015	2010	2005	2000	2015	2005	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.30	0.00	0.00	4475	20230810	-55.08	1988	20231117	1.11	2015	0.00	20240103	2000	0.50	20240104	4475	-55.08	20230810	1988	1.11	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
98	20240104	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	33093245	16441	112.98	2000	2015	2000	2610	1410	2010	2012.85	0.14	0	303	2020	2015	2010	2005	2000	2015	2005	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.30	0.00	0.00	4475	20230810	-55.08	1988	20231117	1.11	2015	0.00	20240103	2000	0.50	20240104	4475	-55.08	20230810	1988	1.11	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
99	20240104	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	32342775	16067	110.41	2000	2015	2000	2610	1410	2010	2012.99	0.14	0	203	2020	2015	2010	2005	2000	2015	2005	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.29	0.00	0.00	4475	20230810	-55.08	1988	20231117	1.11	2015	0.00	20240103	2000	0.50	20240104	4475	-55.08	20230810	1988	1.11	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
100	20240104	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	32051505	15922	109.41	2000	2015	2000	2610	1410	2010	2013.03	0.14	0	112	2020	2015	2010	2005	2000	2015	2005	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.29	0.00	0.00	4475	20230810	-55.08	1988	20231117	1.11	2015	0.00	20240103	2000	0.50	20240104	4475	-55.08	20230810	1988	1.11	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
101	20240104	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	416120	208	1.43	2000	2010	2000	2610	1410	2010	2000.58	0.14	0	16	2020	2015	2010	2005	2000	2015	2005	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.00	0.00	0.00	4475	20230810	-55.08	1988	20231117	1.11	2015	-0.25	20240103	2000	0.50	20240104	4475	-55.08	20230810	1988	1.11	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
102	20240103	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	29245450	14552	60.10	2010	2015	2005	2610	1410	2010	2009.72	0.14	0	443	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.26	0.00	0.00	4475	20230810	-55.08	1988	20231117	1.11	2015	-0.25	20240103	2000	0.50	20240102	4475	-55.08	20230810	1988	1.11	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
103	20240103	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	29146960	14503	59.90	2010	2015	2005	2610	1410	2010	2009.72	0.14	0	434	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.26	0.00	0.00	4475	20230810	-55.08	1988	20231117	1.11	2015	-0.25	20240103	2000	0.50	20240102	4475	-55.08	20230810	1988	1.11	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
104	20240103	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	27279205	13573	56.06	2010	2015	2005	2610	1410	2010	2009.81	0.14	0	363	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.25	0.00	0.00	4475	20230810	-55.08	1988	20231117	1.11	2015	-0.25	20240103	2000	0.50	20240102	4475	-55.08	20230810	1988	1.11	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
105	20240103	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	24949705	12414	51.27	2010	2015	2005	2610	1410	2010	2009.80	0.14	0	291	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.23	0.00	0.00	4475	20230810	-55.08	1988	20231117	1.11	2015	-0.25	20240103	2000	0.50	20240102	4475	-55.08	20230810	1988	1.11	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
106	20240103	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	24722710	12301	50.80	2010	2015	2005	2610	1410	2010	2009.81	0.14	0	225	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.22	0.00	0.00	4475	20230810	-55.08	1988	20231117	1.11	2015	-0.25	20240103	2000	0.50	20240102	4475	-55.08	20230810	1988	1.11	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
107	20240103	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	24431390	12156	50.20	2010	2015	2005	2610	1410	2010	2009.82	0.14	0	154	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.22	0.00	0.00	4475	20230810	-55.08	1988	20231117	1.11	2015	-0.25	20240103	2000	0.50	20240102	4475	-55.08	20230810	1988	1.11	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
108	20240103	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	21902660	10897	45.00	2010	2015	2005	2610	1410	2010	2009.97	0.14	0	65	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.20	0.00	0.00	4475	20230810	-55.08	1988	20231117	1.11	2015	-0.25	20240103	2000	0.50	20240102	4475	-55.08	20230810	1988	1.11	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
109	20240103	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	130400	65	0.27	2010	2010	2005	2610	1410	2010	2006.15	0.14	0	12	2016	2012	2006	2002	1996	2015	2005	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.00	0.00	0.00	4475	20230810	-55.08	1988	20231117	1.11	2010	0.00	20240102	2000	0.50	20240102	4475	-55.08	20230810	1988	1.11	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
110	20240102	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	48649155	24211	102.47	2010	2010	2000	2610	1410	2010	2009.38	0.14	0	0	2018	2013	2005	2000	1992	2016	2003	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.44	0.00	0.00	4475	20230810	-55.08	1988	20231117	1.11	2010	0.00	20240102	2000	0.50	20240102	4475	-55.08	20230810	1988	1.11	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
111	20240102	151224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	48645135	24209	102.46	2010	2010	2000	2610	1410	2010	2009.38	0.14	0	0	2018	2013	2005	2000	1992	2016	2003	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.44	0.00	0.00	4475	20230810	-55.08	1988	20231117	1.11	2010	0.00	20240102	2000	0.50	20240102	4475	-55.08	20230810	1988	1.11	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
112	20240102	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	27331140	13605	57.58	2010	2010	2000	2610	1410	2010	2008.90	0.14	0	0	2018	2013	2005	2000	1992	2016	2003	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.25	0.00	0.00	4475	20230810	-55.20	1988	20231117	0.86	2010	-0.25	20240102	2000	0.25	20240102	4475	-55.20	20230810	1988	0.86	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
113	20240102	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	23718125	11803	49.95	2010	2010	2000	2610	1410	2010	2009.50	0.14	0	0	2018	2013	2005	2000	1992	2016	2003	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.21	0.00	0.00	4475	20230810	-55.20	1988	20231117	0.86	2010	-0.25	20240102	2000	0.25	20240102	4475	-55.20	20230810	1988	0.86	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
114	20240102	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	2282110	1138	4.82	2010	2010	2000	2610	1410	2010	2005.37	0.14	0	0	2018	2013	2005	2000	1992	2016	2003	6	600	100	1400	5	1	5505000	110	0.00	0.00	12	0.02	0.00	0.00	4475	20230810	-55.20	1988	20231117	0.86	2010	-0.25	20240102	2000	0.25	20240102	4475	-55.20	20230810	1988	0.86	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
115	20240102	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	2246010	1120	4.74	2010	2010	2005	2610	1410	2010	2005.37	0.14	0	0	2018	2013	2005	2000	1992	2016	2003	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.02	0.00	0.00	4475	20230810	-55.08	1988	20231117	1.11	2010	0.00	20240102	2005	0.25	20240102	4475	-55.08	20230810	1988	1.11	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
116	20240102	101207	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	0.14	0	0	2018	2013	2005	2000	1992	2016	2003	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.00	0.00	0.00	4475	20230810	-55.08	1988	20231117	1.11	0	0.00	0	0	0.00	0	4475	-55.08	20230810	1988	1.11	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N
117	20240102	091150	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	0.14	0	0	2018	2013	2005	2000	1992	2016	2003	6	600	100	1400	5	1	5505000	111	0.00	0.00	12	0.00	0.00	0.00	4475	20230810	-55.08	1988	20231117	1.11	0	0.00	0	0	0.00	0	4475	-55.08	20230810	1988	1.11	20231117	0.00	N	458320	100	5 억		7614	N	N	0	N	00	N