KissMeData/449020/price/prices-20230801.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	20230831	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	25576210	12720	51.56	2015	2015	2005	2605	1405	2005	2010.71	0.00	0	-5407	2025	2015	2010	2000	1995	2012	1997	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		41	N	N	0	N	00	N
3	20230831	151635	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	25467670	12666	51.35	2015	2015	2005	2605	1405	2005	2010.71	0.00	0	-5353	2025	2015	2010	2000	1995	2012	1997	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		41	N	N	0	N	00	N
4	20230831	141803	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	20614090	10251	41.56	2015	2015	2010	2605	1405	2005	2010.93	0.00	0	-4380	2025	2015	2010	2000	1995	2012	1997	10	600	100	1480	5	1	9730000	196	-287.14	1.56	12	0.11	-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
5	20230831	131726	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	11350225	5643	22.88	2015	2015	2010	2605	1405	2005	2011.38	0.00	0	-3353	2025	2015	2010	2000	1995	2012	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		41	N	N	0	N	00	N
6	20230831	121827	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	7755795	3855	15.63	2015	2015	2010	2605	1405	2005	2011.88	0.00	0	-2381	2025	2015	2010	2000	1995	2012	1997	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
7	20230831	112308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	5660775	2813	11.40	2015	2015	2010	2605	1405	2005	2012.36	0.00	0	-1459	2025	2015	2010	2000	1995	2012	1997	10	600	100	1480	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		41	N	N	0	N	00	N
8	20230831	101915	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	2927795	1454	5.89	2015	2015	2010	2605	1405	2005	2013.61	0.00	0	-378	2025	2015	2010	2000	1995	2012	1997	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		41	N	N	0	N	00	N
9	20230831	091752	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	1662375	825	3.34	2015	2015	2015	2605	1405	2005	2015.00	0.00	0	0	2025	2015	2010	2000	1995	2012	1997	10	600	100	1480	5	1	9730000	196	-287.86	1.56	12	0.01	-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
10	20230830	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	49348620	24518	249.57	2005	2020	2005	2615	1415	2015	2012.75	0.00	0	0	2021	2017	2011	2007	2001	2020	2010	10	600	100	1490	5	1	9730000	195	-286.43	1.56	12	0.25	-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
11	20230830	151605	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	49346615	24517	249.56	2005	2020	2005	2615	1415	2015	2012.75	0.00	0	0	2021	2017	2011	2007	2001	2020	2010	10	600	100	1490	5	1	9730000	197	-288.57	1.57	12	0.25	-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
12	20230830	141707	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	20096505	9988	101.67	2005	2015	2005	2615	1415	2015	2012.06	0.00	0	0	2021	2017	2011	2007	2001	2020	2010	10	600	100	1490	5	1	9730000	196	-287.86	1.56	12	0.10	-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
13	20230830	131708	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	19284370	9584	97.56	2005	2015	2005	2615	1415	2015	2012.14	0.00	0	0	2021	2017	2011	2007	2001	2020	2010	10	600	100	1490	5	1	9730000	196	-287.86	1.56	12	0.10	-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
14	20230830	121720	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	19163470	9524	96.95	2005	2015	2005	2615	1415	2015	2012.12	0.00	0	0	2021	2017	2011	2007	2001	2020	2010	10	600	100	1490	5	1	9730000	196	-287.14	1.56	12	0.10	-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
15	20230830	112252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	12979655	6455	65.71	2005	2015	2005	2615	1415	2015	2010.79	0.00	0	0	2021	2017	2011	2007	2001	2020	2010	10	600	100	1490	5	1	9730000	196	-287.86	1.56	12	0.07	-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
16	20230830	101810	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	8949655	4455	45.35	2005	2015	2005	2615	1415	2015	2008.90	0.00	0	0	2021	2017	2011	2007	2001	2020	2010	10	600	100	1490	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		41	N	N	0	N	00	N
17	20230830	091714	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	7050150	3510	35.73	2005	2015	2005	2615	1415	2015	2008.59	0.00	0	0	2021	2017	2011	2007	2001	2020	2010	10	600	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		41	N	N	0	N	00	N
18	20230829	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	19731555	9824	64.34	2010	2015	2005	2610	1410	2010	2008.51	0.00	0	10	2016	2012	2006	2002	1996	2015	2005	10	600	100	1480	5	1	9730000	196	-287.86	1.56	12	0.10	-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		31	N	N	0	N	00	N
19	20230829	151620	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	19725510	9821	64.32	2010	2015	2005	2610	1410	2010	2008.50	0.00	0	10	2016	2012	2006	2002	1996	2015	2005	10	600	100	1480	5	1	9730000	196	-287.86	1.56	12	0.10	-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		31	N	N	0	N	00	N
20	20230829	141811	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	16650110	8291	54.30	2010	2015	2005	2610	1410	2010	2008.21	0.00	0	10	2016	2012	2006	2002	1996	2015	2005	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		31	N	N	0	N	00	N
21	20230829	131656	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	15645060	7791	51.03	2010	2015	2005	2610	1410	2010	2008.09	0.00	0	10	2016	2012	2006	2002	1996	2015	2005	10	600	100	1480	5	1	9730000	196	-287.86	1.56	12	0.08	-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		31	N	N	0	N	00	N
22	20230829	121817	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	14752570	7347	48.12	2010	2015	2005	2610	1410	2010	2007.97	0.00	0	10	2016	2012	2006	2002	1996	2015	2005	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		31	N	N	0	N	00	N
23	20230829	112525	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	13747570	6847	44.85	2010	2015	2005	2610	1410	2010	2007.82	0.00	0	10	2016	2012	2006	2002	1996	2015	2005	10	600	100	1480	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		31	N	N	0	N	00	N
24	20230829	101916	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	7531570	3747	24.54	2010	2015	2010	2610	1410	2010	2010.03	0.00	0	10	2016	2012	2006	2002	1996	2015	2005	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		31	N	N	0	N	00	N
25	20230829	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	2685410	1336	8.75	2010	2015	2010	2610	1410	2010	2010.04	0.00	0	0	2016	2012	2006	2002	1996	2015	2005	10	600	100	1480	5	1	9730000	196	-287.86	1.56	12	0.01	-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		31	N	N	0	N	00	N
26	20230828	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	30622530	15268	143.75	2000	2010	2000	2610	1410	2010	2005.67	0.00	0	-7054	2017	2013	2006	2002	1995	2015	2004	10	600	100	1480	5	1	9730000	196	-287.14	1.56	12	0.16	-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		85	N	N	0	N	00	N
27	20230828	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	26602530	13268	124.92	2000	2010	2000	2610	1410	2010	2005.01	0.00	0	-7054	2017	2013	2006	2002	1995	2015	2004	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.14	-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		85	N	N	0	N	00	N
28	20230828	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	26572455	13253	124.78	2000	2010	2000	2610	1410	2010	2005.01	0.00	0	-7054	2017	2013	2006	2002	1995	2015	2004	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.14	-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		85	N	N	0	N	00	N
29	20230828	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	26241630	13088	123.23	2000	2010	2000	2610	1410	2010	2005.01	0.00	0	-7054	2017	2013	2006	2002	1995	2015	2004	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.13	-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		85	N	N	0	N	00	N
30	20230828	121244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	26141380	13038	122.76	2000	2010	2000	2610	1410	2010	2005.01	0.00	0	-7054	2017	2013	2006	2002	1995	2015	2004	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		85	N	N	0	N	00	N
31	20230828	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	26139370	13037	122.75	2000	2010	2000	2610	1410	2010	2005.01	0.00	0	-7054	2017	2013	2006	2002	1995	2015	2004	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		85	N	N	0	N	00	N
32	20230828	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	24112260	12026	113.23	2000	2010	2000	2610	1410	2010	2005.01	0.00	0	-6073	2017	2013	2006	2002	1995	2015	2004	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		85	N	N	0	N	00	N
33	20230828	091244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	10020100	5010	47.17	2000	2010	2000	2610	1410	2010	2000.02	0.00	0	-5000	2017	2013	2006	2002	1995	2015	2004	10	600	100	1480	5	1	9730000	196	-287.14	1.56	12	0.05	-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		85	N	N	0	N	00	N
34	20230825	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	21266005	10621	105.23	2005	2010	1999	2605	1405	2005	2002.26	0.00	0	27	2009	2007	2003	2001	1997	2008	2002	10	600	100	1480	5	1	9730000	196	-287.14	1.56	12	0.11	-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		58	N	N	0	N	00	N
35	20230825	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	21266005	10621	105.23	2005	2010	1999	2605	1405	2005	2002.26	0.00	0	27	2009	2007	2003	2001	1997	2008	2002	10	600	100	1480	5	1	9730000	196	-287.14	1.56	12	0.11	-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		58	N	N	0	N	00	N
36	20230825	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	20223305	10101	100.08	2005	2010	1999	2605	1405	2005	2002.11	0.00	0	27	2009	2007	2003	2001	1997	2008	2002	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		58	N	N	0	N	00	N
37	20230825	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	9800080	4900	48.55	2005	2005	1999	2605	1405	2005	2000.02	0.00	0	0	2009	2007	2003	2001	1997	2008	2002	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		58	N	N	0	N	00	N
38	20230825	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	7671830	3836	38.01	2005	2005	1999	2605	1405	2005	1999.96	0.00	0	0	2009	2007	2003	2001	1997	2008	2002	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.04	-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		58	N	N	0	N	00	N
39	20230825	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	7671830	3836	38.01	2005	2005	1999	2605	1405	2005	1999.96	0.00	0	0	2009	2007	2003	2001	1997	2008	2002	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.04	-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		58	N	N	0	N	00	N
40	20230825	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	3030075	1515	15.01	2005	2005	2000	2605	1405	2005	2000.05	0.00	0	0	2009	2007	2003	2001	1997	2008	2002	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.02	-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		58	N	N	0	N	00	N
41	20230825	091234	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	2009	2007	2003	2001	1997	2008	2002	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		58	N	N	0	N	00	N
42	20230824	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	20186525	10093	83.13	2000	2005	1999	2605	1405	2005	2000.05	0.00	0	-512	2009	2007	2003	2001	1997	2008	2002	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		65	N	N	0	N	00	N
43	20230824	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	16738189	8368	68.92	2000	2005	1999	2605	1405	2005	2000.26	0.00	0	-502	2009	2007	2003	2001	1997	2008	2002	10	600	100	1480	5	1	9730000	195	-285.71	1.55	12	0.09	-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		65	N	N	0	N	00	N
44	20230824	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	15250271	7624	62.80	2000	2005	1999	2605	1405	2005	2000.30	0.00	0	-420	2009	2007	2003	2001	1997	2008	2002	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		65	N	N	0	N	00	N
45	20230824	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	9726135	4862	40.05	2000	2005	2000	2605	1405	2005	2000.44	0.00	0	-331	2009	2007	2003	2001	1997	2008	2002	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		65	N	N	0	N	00	N
46	20230824	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	5353585	2676	22.04	2000	2005	2000	2605	1405	2005	2000.59	0.00	0	-255	2009	2007	2003	2001	1997	2008	2002	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		65	N	N	0	N	00	N
47	20230824	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	5183585	2591	21.34	2000	2005	2000	2605	1405	2005	2000.61	0.00	0	-175	2009	2007	2003	2001	1997	2008	2002	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		65	N	N	0	N	00	N
48	20230824	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	4720880	2360	19.44	2000	2005	2000	2605	1405	2005	2000.37	0.00	0	-95	2009	2007	2003	2001	1997	2008	2002	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.02	-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		65	N	N	0	N	00	N
49	20230824	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	2258100	1129	9.30	2000	2005	2000	2605	1405	2005	2000.09	0.00	0	-15	2009	2007	2003	2001	1997	2008	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		65	N	N	0	N	00	N
50	20230823	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	24280442	12141	37.45	2005	2005	1999	2605	1405	2005	1999.87	0.01	0	-1015	2011	2007	2001	1997	1991	2010	2000	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		1080	N	N	0	N	00	N
51	20230823	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	14259274	7129	21.99	2005	2005	1999	2605	1405	2005	2000.18	0.01	0	0	2011	2007	2001	1997	1991	2010	2000	10	600	100	1480	5	1	9730000	195	-285.71	1.55	12	0.07	-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		1080	N	N	0	N	00	N
52	20230823	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	14193274	7096	21.89	2005	2005	1999	2605	1405	2005	2000.18	0.01	0	0	2011	2007	2001	1997	1991	2010	2000	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		1080	N	N	0	N	00	N
53	20230823	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	8985224	4492	13.86	2005	2005	1999	2605	1405	2005	2000.27	0.01	0	0	2011	2007	2001	1997	1991	2010	2000	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		1080	N	N	0	N	00	N
54	20230823	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	4662419	2331	7.19	2005	2005	1999	2605	1405	2005	2000.18	0.01	0	0	2011	2007	2001	1997	1991	2010	2000	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.02	-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		1080	N	N	0	N	00	N
55	20230823	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	4662419	2331	7.19	2005	2005	1999	2605	1405	2005	2000.18	0.01	0	0	2011	2007	2001	1997	1991	2010	2000	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.02	-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		1080	N	N	0	N	00	N
56	20230823	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	4032369	2016	6.22	2005	2005	1999	2605	1405	2005	2000.18	0.01	0	0	2011	2007	2001	1997	1991	2010	2000	10	600	100	1480	5	1	9730000	195	-285.71	1.55	12	0.02	-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		1080	N	N	0	N	00	N
57	20230823	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	40100	20	0.06	2005	2005	2005	2605	1405	2005	2005.00	0.01	0	0	2011	2007	2001	1997	1991	2010	2000	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		1080	N	N	0	N	00	N
58	20230822	161215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	64809631	32418	41.66	2005	2005	1995	2600	1400	2000	1999.19	0.01	0	0	2021	2010	2004	1993	1987	2007	1990	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.33	-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		1080	N	N	0	N	00	N
59	20230822	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	64809631	32418	41.66	2005	2005	1995	2600	1400	2000	1999.19	0.01	0	0	2021	2010	2004	1993	1987	2007	1990	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.33	-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		1080	N	N	0	N	00	N
60	20230822	141216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	52573202	26301	33.80	2005	2005	1995	2600	1400	2000	1998.91	0.01	0	0	2021	2010	2004	1993	1987	2007	1990	10	600	100	1480	5	1	9730000	195	-285.71	1.55	12	0.27	-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		1080	N	N	0	N	00	N
61	20230822	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	52118282	26074	33.50	2005	2005	1995	2600	1400	2000	1998.86	0.01	0	0	2021	2010	2004	1993	1987	2007	1990	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.27	-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		1080	N	N	0	N	00	N
62	20230822	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	51533032	25782	33.13	2005	2005	1995	2600	1400	2000	1998.80	0.01	0	0	2021	2010	2004	1993	1987	2007	1990	10	600	100	1480	5	1	9730000	195	-285.71	1.55	12	0.26	-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		1080	N	N	0	N	00	N
63	20230822	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	51003032	25517	32.79	2005	2005	1995	2600	1400	2000	1998.79	0.01	0	0	2021	2010	2004	1993	1987	2007	1990	10	600	100	1480	5	1	9730000	195	-285.71	1.55	12	0.26	-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		1080	N	N	0	N	00	N
64	20230822	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	45650677	22842	29.35	2005	2005	1995	2600	1400	2000	1998.54	0.01	0	0	2021	2010	2004	1993	1987	2007	1990	10	600	100	1480	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		1080	N	N	0	N	00	N
65	20230822	091209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	1126050	563	0.72	2005	2005	2000	2600	1400	2000	2000.09	0.01	0	0	2021	2010	2004	1993	1987	2007	1990	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		1080	N	N	0	N	00	N
66	20230821	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	155675251	77822	447.00	2010	2015	1998	2610	1410	2010	2000.40	0.01	0	-695	2023	2016	2008	2001	1993	2012	1997	10	600	100	1480	5	1	9730000	195	-285.71	1.55	12	0.80	-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		1383	N	N	0	N	00	N
67	20230821	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	155537251	77753	446.60	2010	2015	1998	2610	1410	2010	2000.40	0.01	0	-695	2023	2016	2008	2001	1993	2012	1997	10	600	100	1480	5	1	9730000	195	-285.71	1.55	12	0.80	-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		1383	N	N	0	N	00	N
68	20230821	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-11	5	-0.55	101103474	50525	290.21	2010	2015	1999	2610	1410	2010	2001.06	0.01	0	-310	2023	2016	2008	2001	1993	2012	1997	10	600	100	1480	1	1	9730000	195	-285.57	1.55	12	0.52	-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		1383	N	N	0	N	00	N
69	20230821	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-11	5	-0.55	71662806	35819	205.74	2010	2015	1999	2610	1410	2010	2000.69	0.01	0	-206	2023	2016	2008	2001	1993	2012	1997	10	600	100	1480	1	1	9730000	195	-285.57	1.55	12	0.37	-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		1383	N	N	0	N	00	N
70	20230821	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	31080276	15528	89.19	2010	2015	1999	2610	1410	2010	2001.56	0.01	0	-104	2023	2016	2008	2001	1993	2012	1997	10	600	100	1480	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		1383	N	N	0	N	00	N
71	20230821	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	24365901	12178	69.95	2010	2015	1999	2610	1410	2010	2000.81	0.01	0	0	2023	2016	2008	2001	1993	2012	1997	10	600	100	1480	5	1	9730000	195	-286.43	1.56	12	0.13	-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		1383	N	N	0	N	00	N
72	20230821	101207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	23541696	11766	67.58	2010	2015	1999	2610	1410	2010	2000.82	0.01	0	0	2023	2016	2008	2001	1993	2012	1997	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		1383	N	N	0	N	00	N
73	20230821	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	18732206	9364	53.79	2010	2015	1999	2610	1410	2010	2000.45	0.01	0	0	2023	2016	2008	2001	1993	2012	1997	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		1383	N	N	0	N	00	N
74	20230818	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	34937530	17410	157.93	2015	2015	2000	2615	1415	2015	2006.75	0.01	0	0	2018	2016	2013	2011	2008	2017	2012	10	600	100	1490	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		1383	N	N	0	N	00	N
75	20230818	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-15	5	-0.74	34863230	17373	157.59	2015	2015	2000	2615	1415	2015	2006.75	0.01	0	0	2018	2016	2013	2011	2008	2017	2012	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		1383	N	N	0	N	00	N
76	20230818	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	34649150	17266	156.62	2015	2015	2000	2615	1415	2015	2006.79	0.01	0	0	2018	2016	2013	2011	2008	2017	2012	10	600	100	1490	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		1383	N	N	0	N	00	N
77	20230818	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	14796330	7358	66.75	2015	2015	2005	2615	1415	2015	2010.92	0.01	0	0	2018	2016	2013	2011	2008	2017	2012	10	600	100	1490	5	1	9730000	196	-287.86	1.56	12	0.08	-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		1383	N	N	0	N	00	N
78	20230818	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	11990740	5963	54.09	2015	2015	2005	2615	1415	2015	2010.86	0.01	0	0	2018	2016	2013	2011	2008	2017	2012	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		1383	N	N	0	N	00	N
79	20230818	111202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	8800995	4380	39.73	2015	2015	2005	2615	1415	2015	2009.36	0.01	0	0	2018	2016	2013	2011	2008	2017	2012	10	600	100	1490	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		1383	N	N	0	N	00	N
80	20230818	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	6402750	3185	28.89	2015	2015	2010	2615	1415	2015	2010.28	0.01	0	0	2018	2016	2013	2011	2008	2017	2012	10	600	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		1383	N	N	0	N	00	N
81	20230818	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	16120	8	0.07	2015	2015	2015	2615	1415	2015	2015.00	0.01	0	0	2018	2016	2013	2011	2008	2017	2012	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		1383	N	N	0	N	00	N
82	20230817	161209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	22179080	11024	63.67	2010	2015	2010	2610	1410	2010	2011.89	0.01	0	-2	2033	2021	2013	2001	1993	2017	1997	10	600	100	1480	5	1	9730000	196	-287.86	1.56	12	0.11	-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		1385	N	N	0	N	00	N
83	20230817	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	19059060	9472	54.71	2010	2015	2010	2610	1410	2010	2012.15	0.01	0	-2	2033	2021	2013	2001	1993	2017	1997	10	600	100	1480	5	1	9730000	196	-287.14	1.56	12	0.10	-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		1385	N	N	0	N	00	N
84	20230817	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	12109540	6019	34.77	2010	2015	2010	2610	1410	2010	2011.89	0.01	0	-4	2033	2021	2013	2001	1993	2017	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		1385	N	N	0	N	00	N
85	20230817	131201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	11487560	5710	32.98	2010	2015	2010	2610	1410	2010	2011.83	0.01	0	-4	2033	2021	2013	2001	1993	2017	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		1385	N	N	0	N	00	N
86	20230817	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	10920035	5428	31.35	2010	2015	2010	2610	1410	2010	2011.80	0.01	0	-4	2033	2021	2013	2001	1993	2017	1997	10	600	100	1480	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		1385	N	N	0	N	00	N
87	20230817	111206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	9438290	4691	27.10	2010	2015	2010	2610	1410	2010	2012.00	0.01	0	-4	2033	2021	2013	2001	1993	2017	1997	10	600	100	1480	5	1	9730000	196	-287.14	1.56	12	0.05	-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		1385	N	N	0	N	00	N
88	20230817	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	5852290	2911	16.81	2010	2015	2010	2610	1410	2010	2010.41	0.01	0	-4	2033	2021	2013	2001	1993	2017	1997	10	600	100	1480	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		1385	N	N	0	N	00	N
89	20230817	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	335720	167	0.96	2010	2015	2010	2610	1410	2010	2010.30	0.01	0	0	2033	2021	2013	2001	1993	2017	1997	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		1385	N	N	0	N	00	N
90	20230816	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	34813685	17313	226.64	2025	2025	2005	2625	1415	2020	2010.84	0.01	0	0	2030	2025	2020	2015	2010	2022	2012	10	605	100	1490	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		1385	N	N	0	N	00	N
91	20230816	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	34783535	17298	226.44	2025	2025	2005	2625	1415	2020	2010.84	0.01	0	0	2030	2025	2020	2015	2010	2022	2012	10	605	100	1490	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		1385	N	N	0	N	00	N
92	20230816	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	34757405	17285	226.27	2025	2025	2005	2625	1415	2020	2010.84	0.01	0	0	2030	2025	2020	2015	2010	2022	2012	10	605	100	1490	5	1	9730000	196	-287.86	1.56	12	0.18	-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		1385	N	N	0	N	00	N
93	20230816	131202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	33748200	16783	219.70	2025	2025	2005	2625	1415	2020	2010.86	0.01	0	0	2030	2025	2020	2015	2010	2022	2012	10	605	100	1490	5	1	9730000	196	-287.86	1.56	12	0.17	-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		1385	N	N	0	N	00	N
94	20230816	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	30835405	15332	200.71	2025	2025	2010	2625	1415	2020	2011.18	0.01	0	0	2030	2025	2020	2015	2010	2022	2012	10	605	100	1490	5	1	9730000	196	-287.86	1.56	12	0.16	-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		1385	N	N	0	N	00	N
95	20230816	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	10134280	5033	65.89	2025	2025	2010	2625	1415	2020	2013.57	0.01	0	0	2030	2025	2020	2015	2010	2022	2012	10	605	100	1490	5	1	9730000	196	-287.14	1.56	12	0.05	-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		1385	N	N	0	N	00	N
96	20230816	101206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	6705565	3328	43.57	2025	2025	2010	2625	1415	2020	2014.89	0.01	0	0	2030	2025	2020	2015	2010	2022	2012	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		1385	N	N	0	N	00	N
97	20230816	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	80855	40	0.52	2025	2025	2015	2625	1415	2020	2021.38	0.01	0	0	2030	2025	2020	2015	2010	2022	2012	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		1385	N	N	0	N	00	N
98	20230814	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	15426040	7639	37.29	2025	2025	2015	2630	1420	2025	2019.38	0.01	0	0	2031	2027	2021	2017	2011	2030	2020	10	605	100	1490	5	1	9730000	197	-288.57	1.57	12	0.08	-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		1385	N	N	0	N	00	N
99	20230814	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	15321245	7587	37.04	2025	2025	2015	2630	1420	2025	2019.41	0.01	0	0	2031	2027	2021	2017	2011	2030	2020	10	605	100	1490	5	1	9730000	197	-288.57	1.57	12	0.08	-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		1385	N	N	0	N	00	N
100	20230814	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	15321245	7587	37.04	2025	2025	2015	2630	1420	2025	2019.41	0.01	0	0	2031	2027	2021	2017	2011	2030	2020	10	605	100	1490	5	1	9730000	197	-288.57	1.57	12	0.08	-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		1385	N	N	0	N	00	N
101	20230814	131135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	15299030	7576	36.99	2025	2025	2015	2630	1420	2025	2019.41	0.01	0	0	2031	2027	2021	2017	2011	2030	2020	10	605	100	1490	5	1	9730000	197	-288.57	1.57	12	0.08	-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		1385	N	N	0	N	00	N
102	20230814	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	15129350	7492	36.58	2025	2025	2015	2630	1420	2025	2019.40	0.01	0	0	2031	2027	2021	2017	2011	2030	2020	10	605	100	1490	5	1	9730000	197	-288.57	1.57	12	0.08	-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		1385	N	N	0	N	00	N
103	20230814	111137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	10279330	5091	24.85	2025	2025	2015	2630	1420	2025	2019.12	0.01	0	0	2031	2027	2021	2017	2011	2030	2020	10	605	100	1490	5	1	9730000	197	-289.29	1.57	12	0.05	-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		1385	N	N	0	N	00	N
104	20230814	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	10117330	5011	24.46	2025	2025	2015	2630	1420	2025	2019.02	0.01	0	0	2031	2027	2021	2017	2011	2030	2020	10	605	100	1490	5	1	9730000	197	-289.29	1.57	12	0.05	-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		1385	N	N	0	N	00	N
105	20230814	091137	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	0.01	0	0	2031	2027	2021	2017	2011	2030	2020	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		1385	N	N	0	N	00	N
106	20230811	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	41409040	20483	39.43	2025	2025	2015	2630	1420	2025	2021.63	0.01	0	-535	2041	2032	2021	2012	2001	2027	2007	10	605	100	1490	5	1	9730000	197	-289.29	1.57	12	0.21	-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		1453	N	N	0	N	00	N
107	20230811	151130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	40398565	19984	38.47	2025	2025	2015	2630	1420	2025	2021.55	0.01	0	-535	2041	2032	2021	2012	2001	2027	2007	10	605	100	1490	5	1	9730000	197	-289.29	1.57	12	0.21	-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		1453	N	N	0	N	00	N
108	20230811	141128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	38981920	19281	37.12	2025	2025	2015	2630	1420	2025	2021.78	0.01	0	-535	2041	2032	2021	2012	2001	2027	2007	10	605	100	1490	5	1	9730000	197	-288.57	1.57	12	0.20	-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		1453	N	N	0	N	00	N
109	20230811	131128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	34618645	17122	32.96	2025	2025	2015	2630	1420	2025	2021.88	0.01	0	-535	2041	2032	2021	2012	2001	2027	2007	10	605	100	1490	5	1	9730000	197	-289.29	1.57	12	0.18	-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		1453	N	N	0	N	00	N
110	20230811	121118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	32028550	15840	30.49	2025	2025	2015	2630	1420	2025	2022.00	0.01	0	-535	2041	2032	2021	2012	2001	2027	2007	10	605	100	1490	5	1	9730000	197	-289.29	1.57	12	0.16	-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		1453	N	N	0	N	00	N
111	20230811	111119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	32028550	15840	30.49	2025	2025	2015	2630	1420	2025	2022.00	0.01	0	-535	2041	2032	2021	2012	2001	2027	2007	10	605	100	1490	5	1	9730000	197	-289.29	1.57	12	0.16	-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		1453	N	N	0	N	00	N
112	20230811	101112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	15596330	7724	14.87	2025	2025	2015	2630	1420	2025	2019.20	0.01	0	0	2041	2032	2021	2012	2001	2027	2007	10	605	100	1490	5	1	9730000	197	-288.57	1.57	12	0.08	-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		1453	N	N	0	N	00	N
113	20230811	091128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	3717380	1839	3.54	2025	2025	2020	2630	1420	2025	2021.41	0.01	0	0	2041	2032	2021	2012	2001	2027	2007	10	605	100	1490	5	1	9730000	197	-289.29	1.57	12	0.02	-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		1453	N	N	0	N	00	N
114	20230810	161115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-10	5	-0.49	104888035	51948	200.00	2030	2030	2010	2645	1425	2035	2019.09	0.01	0	-10043	2045	2040	2030	2025	2015	2042	2027	10	610	100	1500	5	1	9730000	197	-289.29	1.57	12	0.53	-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		1361	N	N	0	N	00	N
115	20230810	151112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-10	5	-0.49	101588575	50313	193.71	2030	2030	2010	2645	1425	2035	2019.13	0.01	0	-9810	2045	2040	2030	2025	2015	2042	2027	10	610	100	1500	5	1	9730000	197	-289.29	1.57	12	0.52	-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		1361	N	N	0	N	00	N
116	20230810	141111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-15	5	-0.74	72050135	35697	137.43	2030	2030	2010	2645	1425	2035	2018.38	0.01	0	-7222	2045	2040	2030	2025	2015	2042	2027	10	610	100	1500	5	1	9730000	197	-288.57	1.57	12	0.37	-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		1361	N	N	0	N	00	N
117	20230810	131101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-15	5	-0.74	50510770	25026	96.35	2030	2030	2010	2645	1425	2035	2018.33	0.01	0	-4861	2045	2040	2030	2025	2015	2042	2027	10	610	100	1500	5	1	9730000	197	-288.57	1.57	12	0.26	-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		1361	N	N	0	N	00	N
118	20230810	121123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-20	5	-0.98	33884815	16775	64.58	2030	2030	2015	2645	1425	2035	2019.96	0.01	0	-3336	2045	2040	2030	2025	2015	2042	2027	10	610	100	1500	5	1	9730000	196	-287.86	1.56	12	0.17	-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		1361	N	N	0	N	00	N
119	20230810	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-15	5	-0.74	18602900	9200	35.42	2030	2030	2020	2645	1425	2035	2022.05	0.01	0	-1878	2045	2040	2030	2025	2015	2042	2027	10	610	100	1500	5	1	9730000	197	-288.57	1.57	12	0.09	-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		1361	N	N	0	N	00	N
120	20230810	101119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	712030	351	1.35	2030	2030	2025	2645	1425	2035	2028.58	0.01	0	-251	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	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		1361	N	N	0	N	00	N
121	20230810	091127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	446600	220	0.85	2030	2030	2030	2645	1425	2035	2030.00	0.01	0	-220	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	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		1361	N	N	0	N	00	N
122	20230809	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	52630735	25974	219.58	2035	2035	2020	2635	1425	2030	2026.29	0.01	0	-19866	2043	2036	2028	2021	2013	2032	2017	10	605	100	1500	5	1	9730000	198	-290.71	1.58	12	0.27	-7.00	1288.00	2075	20230608	-1.93	1980	20230315	2.78	2075	-1.93	20230608	1980	2.78	20230315	2075	-1.93	20230608	1980	2.78	20230315	0.00	N	449020	100	9 억		1374	N	N	0	N	00	N
123	20230809	151100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	51321395	25327	214.11	2035	2035	2020	2635	1425	2030	2026.35	0.01	0	-19269	2043	2036	2028	2021	2013	2032	2017	10	605	100	1500	5	1	9730000	197	-289.29	1.57	12	0.26	-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		1374	N	N	0	N	00	N
124	20230809	141056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	36074345	17816	150.61	2035	2035	2020	2635	1425	2030	2024.83	0.01	0	-15100	2043	2036	2028	2021	2013	2032	2017	10	605	100	1500	5	1	9730000	198	-290.00	1.58	12	0.18	-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		1374	N	N	0	N	00	N
125	20230809	131121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	26841105	13257	112.07	2035	2035	2020	2635	1425	2030	2024.67	0.01	0	-11054	2043	2036	2028	2021	2013	2032	2017	10	605	100	1500	5	1	9730000	197	-289.29	1.57	12	0.14	-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		1374	N	N	0	N	00	N
126	20230809	121120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-10	5	-0.49	16177665	7994	67.58	2035	2035	2020	2635	1425	2030	2023.73	0.01	0	-7001	2043	2036	2028	2021	2013	2032	2017	10	605	100	1500	5	1	9730000	197	-288.57	1.57	12	0.08	-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		1374	N	N	0	N	00	N
127	20230809	111110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-10	5	-0.49	7726540	3817	32.27	2035	2035	2020	2635	1425	2030	2024.24	0.01	0	-2824	2043	2036	2028	2021	2013	2032	2017	10	605	100	1500	5	1	9730000	197	-288.57	1.57	12	0.04	-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		1374	N	N	0	N	00	N
128	20230809	101100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	1217485	601	5.08	2035	2035	2025	2635	1425	2030	2025.77	0.01	0	0	2043	2036	2028	2021	2013	2032	2017	10	605	100	1500	5	1	9730000	198	-290.71	1.58	12	0.01	-7.00	1288.00	2075	20230608	-1.93	1980	20230315	2.78	2075	-1.93	20230608	1980	2.78	20230315	2075	-1.93	20230608	1980	2.78	20230315	0.00	N	449020	100	9 억		1374	N	N	0	N	00	N
129	20230809	091105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	20350	10	0.08	2035	2035	2035	2635	1425	2030	2035.00	0.01	0	0	2043	2036	2028	2021	2013	2032	2017	10	605	100	1500	5	1	9730000	198	-290.71	1.58	12	0.00	-7.00	1288.00	2075	20230608	-1.93	1980	20230315	2.78	2075	-1.93	20230608	1980	2.78	20230315	2075	-1.93	20230608	1980	2.78	20230315	0.00	N	449020	100	9 억		1374	N	N	0	N	00	N
130	20230808	161125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	23968705	11829	71.43	2035	2035	2020	2645	1425	2035	2026.27	0.02	0	-6340	2045	2040	2030	2025	2015	2042	2027	10	610	100	1500	5	1	9730000	198	-290.00	1.58	12	0.12	-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		1545	N	N	0	N	00	N
131	20230808	151110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	23432375	11564	69.83	2035	2035	2020	2645	1425	2035	2026.32	0.02	0	-6155	2045	2040	2030	2025	2015	2042	2027	10	610	100	1500	5	1	9730000	198	-290.00	1.58	12	0.12	-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		1545	N	N	0	N	00	N
132	20230808	141106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-10	5	-0.49	18563240	9161	55.32	2035	2035	2020	2645	1425	2035	2026.33	0.02	0	-4688	2045	2040	2030	2025	2015	2042	2027	10	610	100	1500	5	1	9730000	197	-289.29	1.57	12	0.09	-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		1545	N	N	0	N	00	N
133	20230808	131055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-10	5	-0.49	15054340	7427	44.85	2035	2035	2020	2645	1425	2035	2026.97	0.02	0	-3332	2045	2040	2030	2025	2015	2042	2027	10	610	100	1500	5	1	9730000	197	-289.29	1.57	12	0.08	-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		1545	N	N	0	N	00	N
134	20230808	121103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-10	5	-0.49	11487660	5666	34.21	2035	2035	2020	2645	1425	2035	2027.47	0.02	0	-2037	2045	2040	2030	2025	2015	2042	2027	10	610	100	1500	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		1545	N	N	0	N	00	N
135	20230808	111049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	7633195	3763	22.72	2035	2035	2020	2645	1425	2035	2028.49	0.02	0	-680	2045	2040	2030	2025	2015	2042	2027	10	610	100	1500	5	1	9730000	198	-290.00	1.58	12	0.04	-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		1545	N	N	0	N	00	N
136	20230808	101106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	3273180	1610	9.72	2035	2035	2025	2645	1425	2035	2033.03	0.02	0	0	2045	2040	2030	2025	2015	2042	2027	10	610	100	1500	5	1	9730000	198	-290.00	1.58	12	0.02	-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		1545	N	N	0	N	00	N
137	20230808	091111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	2468455	1213	7.32	2035	2035	2035	2645	1425	2035	2035.00	0.02	0	0	2045	2040	2030	2025	2015	2042	2027	10	610	100	1500	5	1	9730000	198	-290.71	1.58	12	0.01	-7.00	1288.00	2075	20230608	-1.93	1980	20230315	2.78	2075	-1.93	20230608	1980	2.78	20230315	2075	-1.93	20230608	1980	2.78	20230315	0.00	N	449020	100	9 억		1545	N	N	0	N	00	N
138	20230807	161102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	33565260	16560	225.37	2025	2035	2020	2645	1425	2035	2026.89	0.02	0	-6093	2041	2037	2031	2027	2021	2040	2030	10	610	100	1500	5	1	9730000	198	-290.71	1.58	12	0.17	-7.00	1288.00	2075	20230608	-1.93	1980	20230315	2.78	2075	-1.93	20230608	1980	2.78	20230315	2075	-1.93	20230608	1980	2.78	20230315	0.00	N	449020	100	9 억		1532	N	N	0	N	00	N
139	20230807	151100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	33128430	16344	222.43	2025	2035	2020	2645	1425	2035	2026.95	0.02	0	-5915	2041	2037	2031	2027	2021	2040	2030	10	610	100	1500	5	1	9730000	198	-290.71	1.58	12	0.17	-7.00	1288.00	2075	20230608	-1.93	1980	20230315	2.78	2075	-1.93	20230608	1980	2.78	20230315	2075	-1.93	20230608	1980	2.78	20230315	0.00	N	449020	100	9 억		1532	N	N	0	N	00	N
140	20230807	141106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	27394050	13515	183.93	2025	2035	2020	2645	1425	2035	2026.94	0.02	0	-4760	2041	2037	2031	2027	2021	2040	2030	10	610	100	1500	5	1	9730000	198	-290.71	1.58	12	0.14	-7.00	1288.00	2075	20230608	-1.93	1980	20230315	2.78	2075	-1.93	20230608	1980	2.78	20230315	2075	-1.93	20230608	1980	2.78	20230315	0.00	N	449020	100	9 억		1532	N	N	0	N	00	N
141	20230807	131053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	24697070	12184	165.81	2025	2035	2020	2645	1425	2035	2027.01	0.02	0	-3599	2041	2037	2031	2027	2021	2040	2030	10	610	100	1500	5	1	9730000	198	-290.71	1.58	12	0.13	-7.00	1288.00	2075	20230608	-1.93	1980	20230315	2.78	2075	-1.93	20230608	1980	2.78	20230315	2075	-1.93	20230608	1980	2.78	20230315	0.00	N	449020	100	9 억		1532	N	N	0	N	00	N
142	20230807	121054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	12153695	6003	81.70	2025	2035	2020	2645	1425	2035	2024.60	0.02	0	-2378	2041	2037	2031	2027	2021	2040	2030	10	610	100	1500	5	1	9730000	198	-290.71	1.58	12	0.06	-7.00	1288.00	2075	20230608	-1.93	1980	20230315	2.78	2075	-1.93	20230608	1980	2.78	20230315	2075	-1.93	20230608	1980	2.78	20230315	0.00	N	449020	100	9 억		1532	N	N	0	N	00	N
143	20230807	111044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	9458475	4674	63.61	2025	2035	2020	2645	1425	2035	2023.64	0.02	0	-1217	2041	2037	2031	2027	2021	2040	2030	10	610	100	1500	5	1	9730000	198	-290.71	1.58	12	0.05	-7.00	1288.00	2075	20230608	-1.93	1980	20230315	2.78	2075	-1.93	20230608	1980	2.78	20230315	2075	-1.93	20230608	1980	2.78	20230315	0.00	N	449020	100	9 억		1532	N	N	0	N	00	N
144	20230807	101058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	6724320	3323	45.22	2025	2035	2020	2645	1425	2035	2023.57	0.02	0	0	2041	2037	2031	2027	2021	2040	2030	10	610	100	1500	5	1	9730000	198	-290.71	1.58	12	0.03	-7.00	1288.00	2075	20230608	-1.93	1980	20230315	2.78	2075	-1.93	20230608	1980	2.78	20230315	2075	-1.93	20230608	1980	2.78	20230315	0.00	N	449020	100	9 억		1532	N	N	0	N	00	N
145	20230807	091054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-10	5	-0.49	20250	10	0.14	2025	2025	2025	2645	1425	2035	2025.00	0.02	0	0	2041	2037	2031	2027	2021	2040	2030	10	610	100	1500	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		1532	N	N	0	N	00	N
146	20230804	161048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	14893855	7348	39.48	2035	2035	2025	2635	1425	2030	2026.93	0.02	0	0	2036	2032	2026	2022	2016	2035	2025	10	605	100	1500	5	1	9730000	198	-290.71	1.58	12	0.08	-7.00	1288.00	2075	20230608	-1.93	1980	20230315	2.78	2075	-1.93	20230608	1980	2.78	20230315	2075	-1.93	20230608	1980	2.78	20230315	0.00	N	449020	100	9 억		1532	N	N	0	N	00	N
147	20230804	151047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	14893855	7348	39.48	2035	2035	2025	2635	1425	2030	2026.93	0.02	0	0	2036	2032	2026	2022	2016	2035	2025	10	605	100	1500	5	1	9730000	198	-290.71	1.58	12	0.08	-7.00	1288.00	2075	20230608	-1.93	1980	20230315	2.78	2075	-1.93	20230608	1980	2.78	20230315	2075	-1.93	20230608	1980	2.78	20230315	0.00	N	449020	100	9 억		1532	N	N	0	N	00	N
148	20230804	141101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	12003085	5924	31.83	2035	2035	2025	2635	1425	2030	2026.18	0.02	0	0	2036	2032	2026	2022	2016	2035	2025	10	605	100	1500	5	1	9730000	198	-290.00	1.58	12	0.06	-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		1532	N	N	0	N	00	N
149	20230804	131043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	9665695	4771	25.63	2035	2035	2025	2635	1425	2030	2025.93	0.02	0	0	2036	2032	2026	2022	2016	2035	2025	10	605	100	1500	5	1	9730000	198	-290.00	1.58	12	0.05	-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		1532	N	N	0	N	00	N
150	20230804	121037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	9566225	4722	25.37	2035	2035	2025	2635	1425	2030	2025.88	0.02	0	0	2036	2032	2026	2022	2016	2035	2025	10	605	100	1500	5	1	9730000	198	-290.00	1.58	12	0.05	-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		1532	N	N	0	N	00	N
151	20230804	111052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	9566225	4722	25.37	2035	2035	2025	2635	1425	2030	2025.88	0.02	0	0	2036	2032	2026	2022	2016	2035	2025	10	605	100	1500	5	1	9730000	198	-290.00	1.58	12	0.05	-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		1532	N	N	0	N	00	N
152	20230804	101031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	613120	302	1.62	2035	2035	2030	2635	1425	2030	2030.20	0.02	0	0	2036	2032	2026	2022	2016	2035	2025	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		1532	N	N	0	N	00	N
153	20230804	091032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	20350	10	0.05	2035	2035	2035	2635	1425	2030	2035.00	0.02	0	0	2036	2032	2026	2022	2016	2035	2025	10	605	100	1500	5	1	9730000	198	-290.71	1.58	12	0.00	-7.00	1288.00	2075	20230608	-1.93	1980	20230315	2.78	2075	-1.93	20230608	1980	2.78	20230315	2075	-1.93	20230608	1980	2.78	20230315	0.00	N	449020	100	9 억		1532	N	N	0	N	00	N
154	20230803	161037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	37684260	18613	55.23	2020	2030	2020	2645	1425	2035	2024.62	0.02	0	0	2045	2040	2030	2025	2015	2042	2027	10	610	100	1500	5	1	9730000	198	-290.00	1.58	12	0.19	-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		1532	N	N	0	N	00	N
155	20230803	151043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	36305700	17933	53.21	2020	2030	2020	2645	1425	2035	2024.52	0.02	0	0	2045	2040	2030	2025	2015	2042	2027	10	610	100	1500	5	1	9730000	198	-290.00	1.58	12	0.18	-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		1532	N	N	0	N	00	N
156	20230803	141036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	21455020	10612	31.49	2020	2030	2020	2645	1425	2035	2021.77	0.02	0	0	2045	2040	2030	2025	2015	2042	2027	10	610	100	1500	5	1	9730000	198	-290.00	1.58	12	0.11	-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		1532	N	N	0	N	00	N
157	20230803	131037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	16820210	8321	24.69	2020	2030	2020	2645	1425	2035	2021.42	0.02	0	0	2045	2040	2030	2025	2015	2042	2027	10	610	100	1500	5	1	9730000	198	-290.00	1.58	12	0.09	-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		1532	N	N	0	N	00	N
158	20230803	121043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-10	5	-0.49	8318895	4117	12.22	2020	2030	2020	2645	1425	2035	2020.62	0.02	0	0	2045	2040	2030	2025	2015	2042	2027	10	610	100	1500	5	1	9730000	197	-289.29	1.57	12	0.04	-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		1532	N	N	0	N	00	N
159	20230803	111030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-10	5	-0.49	3700245	1831	5.43	2020	2030	2020	2645	1425	2035	2020.89	0.02	0	0	2045	2040	2030	2025	2015	2042	2027	10	610	100	1500	5	1	9730000	197	-289.29	1.57	12	0.02	-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		1532	N	N	0	N	00	N
160	20230803	101027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	1440735	713	2.12	2020	2030	2020	2645	1425	2035	2020.67	0.02	0	0	2045	2040	2030	2025	2015	2042	2027	10	610	100	1500	5	1	9730000	198	-290.00	1.58	12	0.01	-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		1532	N	N	0	N	00	N
161	20230803	091029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	1434645	710	2.11	2020	2030	2020	2645	1425	2035	2020.63	0.02	0	0	2045	2040	2030	2025	2015	2042	2027	10	610	100	1500	5	1	9730000	198	-290.00	1.58	12	0.01	-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		1532	N	N	0	N	00	N
162	20230802	161037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	68371035	33703	59.75	2030	2035	2020	2645	1425	2035	2028.63	0.02	0	0	2051	2042	2031	2022	2011	2037	2017	10	610	100	1500	5	1	9730000	198	-290.71	1.58	12	0.35	-7.00	1288.00	2075	20230608	-1.93	1980	20230315	2.78	2075	-1.93	20230608	1980	2.78	20230315	2075	-1.93	20230608	1980	2.78	20230315	0.00	N	449020	100	9 억		1532	N	N	0	N	00	N
163	20230802	151051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	66825370	32942	58.40	2030	2035	2020	2645	1425	2035	2028.58	0.02	0	0	2051	2042	2031	2022	2011	2037	2017	10	610	100	1500	5	1	9730000	198	-290.00	1.58	12	0.34	-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		1532	N	N	0	N	00	N
164	20230802	141036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	49950605	24625	43.66	2030	2035	2020	2645	1425	2035	2028.45	0.02	0	0	2051	2042	2031	2022	2011	2037	2017	10	610	100	1500	5	1	9730000	198	-290.00	1.58	12	0.25	-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		1532	N	N	0	N	00	N
165	20230802	131028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	41425655	20422	36.21	2030	2035	2020	2645	1425	2035	2028.48	0.02	0	0	2051	2042	2031	2022	2011	2037	2017	10	610	100	1500	5	1	9730000	198	-290.00	1.58	12	0.21	-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		1532	N	N	0	N	00	N
166	20230802	121024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	34176465	16849	29.87	2030	2035	2020	2645	1425	2035	2028.40	0.02	0	0	2051	2042	2031	2022	2011	2037	2017	10	610	100	1500	5	1	9730000	198	-290.00	1.58	12	0.17	-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		1532	N	N	0	N	00	N
167	20230802	111028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	25238170	12451	22.07	2030	2035	2020	2645	1425	2035	2027.00	0.02	0	0	2051	2042	2031	2022	2011	2037	2017	10	610	100	1500	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		1532	N	N	0	N	00	N
168	20230802	101028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	18002465	8888	15.76	2030	2035	2020	2645	1425	2035	2025.48	0.02	0	0	2051	2042	2031	2022	2011	2037	2017	10	610	100	1500	5	1	9730000	198	-290.71	1.58	12	0.09	-7.00	1288.00	2075	20230608	-1.93	1980	20230315	2.78	2075	-1.93	20230608	1980	2.78	20230315	2075	-1.93	20230608	1980	2.78	20230315	0.00	N	449020	100	9 억		1532	N	N	0	N	00	N
169	20230802	091028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-15	5	-0.74	3946070	1951	3.46	2030	2030	2020	2645	1425	2035	2022.59	0.02	0	0	2051	2042	2031	2022	2011	2037	2017	10	610	100	1500	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		1532	N	N	0	N	00	N
170	20230801	161026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	114324430	56406	405.39	2040	2040	2020	2645	1425	2035	2026.81	0.02	0	0	2048	2041	2033	2026	2018	2045	2030	10	610	100	1500	5	1	9730000	198	-290.71	1.58	12	0.58	-7.00	1288.00	2075	20230608	-1.93	1980	20230315	2.78	2075	-1.93	20230608	1980	2.78	20230315	2075	-1.93	20230608	1980	2.78	20230315	0.00	N	449020	100	9 억		1532	N	N	0	N	00	N
171	20230801	151021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-10	5	-0.49	110375790	54452	391.35	2040	2040	2020	2645	1425	2035	2027.03	0.02	0	0	2048	2041	2033	2026	2018	2045	2030	10	610	100	1500	5	1	9730000	197	-289.29	1.57	12	0.56	-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		1532	N	N	0	N	00	N
172	20230801	141040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	87037650	42926	308.51	2040	2040	2020	2645	1425	2035	2027.62	0.02	0	0	2048	2041	2033	2026	2018	2045	2030	10	610	100	1500	5	1	9730000	198	-290.71	1.58	12	0.44	-7.00	1288.00	2075	20230608	-1.93	1980	20230315	2.78	2075	-1.93	20230608	1980	2.78	20230315	2075	-1.93	20230608	1980	2.78	20230315	0.00	N	449020	100	9 억		1532	N	N	0	N	00	N
173	20230801	131017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-10	5	-0.49	62671525	30909	222.14	2040	2040	2020	2645	1425	2035	2027.61	0.02	0	0	2048	2041	2033	2026	2018	2045	2030	10	610	100	1500	5	1	9730000	197	-289.29	1.57	12	0.32	-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		1532	N	N	0	N	00	N
174	20230801	121017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	39768825	19601	140.87	2040	2040	2020	2645	1425	2035	2028.92	0.02	0	0	2048	2041	2033	2026	2018	2045	2030	10	610	100	1500	5	1	9730000	198	-290.00	1.58	12	0.20	-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		1532	N	N	0	N	00	N
175	20230801	111013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-10	5	-0.49	16951325	8333	59.89	2040	2040	2025	2645	1425	2035	2034.24	0.02	0	0	2048	2041	2033	2026	2018	2045	2030	10	610	100	1500	5	1	9730000	197	-289.29	1.57	12	0.09	-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		1532	N	N	0	N	00	N
176	20230801	101020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	4396465	2160	15.52	2040	2040	2035	2645	1425	2035	2035.40	0.02	0	0	2048	2041	2033	2026	2018	2045	2030	10	610	100	1500	5	1	9730000	198	-291.43	1.58	12	0.02	-7.00	1288.00	2075	20230608	-1.69	1980	20230315	3.03	2075	-1.69	20230608	1980	3.03	20230315	2075	-1.69	20230608	1980	3.03	20230315	0.00	N	449020	100	9 억		1532	N	N	0	N	00	N
177	20230801	091011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	42835	21	0.15	2040	2040	2035	2645	1425	2035	2039.76	0.02	0	0	2048	2041	2033	2026	2018	2045	2030	10	610	100	1500	5	1	9730000	198	-291.43	1.58	12	0.00	-7.00	1288.00	2075	20230608	-1.69	1980	20230315	3.03	2075	-1.69	20230608	1980	3.03	20230315	2075	-1.69	20230608	1980	3.03	20230315	0.00	N	449020	100	9 억		1532	N	N	0	N	00	N