KissMeData/451700/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	161330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	102037545	50928	146.74	2015	2015	2000	2610	1410	2010	2003.56	0.22	0	-25714	2023	2016	2008	2001	1993	2012	1997	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.35	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32084	N	N	0	N	00	N
3	20240930	151350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	101086290	50453	145.37	2015	2015	2000	2610	1410	2010	2003.57	0.22	0	-25490	2023	2016	2008	2001	1993	2012	1997	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.35	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32084	N	N	0	N	00	N
4	20240930	141349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	87600115	43710	125.94	2015	2015	2000	2610	1410	2010	2004.12	0.22	0	-20882	2023	2016	2008	2001	1993	2012	1997	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.30	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32084	N	N	0	N	00	N
5	20240930	131341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	77928115	38874	112.01	2015	2015	2000	2610	1410	2010	2004.63	0.22	0	-16145	2023	2016	2008	2001	1993	2012	1997	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.27	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32084	N	N	0	N	00	N
6	20240930	121339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	69090090	34455	99.28	2015	2015	2000	2610	1410	2010	2005.23	0.22	0	-11731	2023	2016	2008	2001	1993	2012	1997	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.24	50.00	1931.00	2040	20240910	-1.96	1951	20231128	2.51	2040	-1.96	20240910	1980	1.01	20240126	2040	-1.96	20240910	1951	2.51	20231128	0.00	N	451700	100	14 억		32084	N	N	0	N	00	N
7	20240930	111335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	22524320	11219	32.33	2015	2015	2005	2610	1410	2010	2007.69	0.22	0	-6985	2023	2016	2008	2001	1993	2012	1997	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.08	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32084	N	N	0	N	00	N
8	20240930	101336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	12084235	6012	17.32	2015	2015	2010	2610	1410	2010	2010.02	0.22	0	-2974	2023	2016	2008	2001	1993	2012	1997	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.04	50.00	1931.00	2040	20240910	-1.47	1951	20231128	3.02	2040	-1.47	20240910	1980	1.52	20240126	2040	-1.47	20240910	1951	3.02	20231128	0.00	N	451700	100	14 억		32084	N	N	0	N	00	N
9	20240930	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	28210	14	0.04	2015	2015	2015	2610	1410	2010	2015.00	0.22	0	0	2023	2016	2008	2001	1993	2012	1997	14	600	100	1480	5	1	14350000	289	40.30	1.04	12	0.00	50.00	1931.00	2040	20240910	-1.23	1951	20231128	3.28	2040	-1.23	20240910	1980	1.77	20240126	2040	-1.23	20240910	1951	3.28	20231128	0.00	N	451700	100	14 억		32084	N	N	0	N	00	N
10	20240927	161337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	69615855	34706	119.81	2015	2015	2000	2615	1415	2015	2005.87	0.22	0	-25714	2041	2027	2016	2002	1991	2022	1997	14	600	100	1490	5	1	14350000	288	40.20	1.04	12	0.24	50.00	1931.00	2040	20240910	-1.47	1951	20231128	3.02	2040	-1.47	20240910	1980	1.52	20240126	2040	-1.47	20240910	1951	3.02	20231128	0.00	N	451700	100	14 억		32084	N	N	0	N	00	N
11	20240927	151347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	69503545	34650	119.61	2015	2015	2000	2615	1415	2015	2005.87	0.22	0	-25714	2041	2027	2016	2002	1991	2022	1997	14	600	100	1490	5	1	14350000	288	40.20	1.04	12	0.24	50.00	1931.00	2040	20240910	-1.47	1951	20231128	3.02	2040	-1.47	20240910	1980	1.52	20240126	2040	-1.47	20240910	1951	3.02	20231128	0.00	N	451700	100	14 억		32084	N	N	0	N	00	N
12	20240927	141357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	69457380	34627	119.54	2015	2015	2000	2615	1415	2015	2005.87	0.22	0	-25714	2041	2027	2016	2002	1991	2022	1997	14	600	100	1490	5	1	14350000	288	40.10	1.04	12	0.24	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32084	N	N	0	N	00	N
13	20240927	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	60282450	30044	103.71	2015	2015	2000	2615	1415	2015	2006.47	0.22	0	-21241	2041	2027	2016	2002	1991	2022	1997	14	600	100	1490	5	1	14350000	288	40.10	1.04	12	0.21	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32084	N	N	0	N	00	N
14	20240927	121337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	47904780	23868	82.39	2015	2015	2005	2615	1415	2015	2007.07	0.22	0	-15797	2041	2027	2016	2002	1991	2022	1997	14	600	100	1490	5	1	14350000	288	40.10	1.04	12	0.17	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32084	N	N	0	N	00	N
15	20240927	111338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	35718390	17790	61.41	2015	2015	2005	2615	1415	2015	2007.78	0.22	0	-9719	2041	2027	2016	2002	1991	2022	1997	14	600	100	1490	5	1	14350000	288	40.10	1.04	12	0.12	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32084	N	N	0	N	00	N
16	20240927	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	24945200	12417	42.86	2015	2015	2005	2615	1415	2015	2008.96	0.22	0	-4411	2041	2027	2016	2002	1991	2022	1997	14	600	100	1490	5	1	14350000	288	40.10	1.04	12	0.09	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32084	N	N	0	N	00	N
17	20240927	091346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	12090	6	0.02	2015	2015	2015	2615	1415	2015	2015.00	0.22	0	0	2041	2027	2016	2002	1991	2022	1997	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.00	50.00	1931.00	2040	20240910	-1.23	1951	20231128	3.28	2040	-1.23	20240910	1980	1.77	20240126	2040	-1.23	20240910	1951	3.28	20231128	0.00	N	451700	100	14 억		32084	N	N	0	N	00	N
18	20240926	161319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	58146310	28968	176.27	2030	2030	2005	2615	1415	2015	2007.26	0.22	0	-25802	2028	2021	2018	2011	2008	2020	2010	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.20	50.00	1931.00	2040	20240910	-1.23	1951	20231128	3.28	2040	-1.23	20240910	1980	1.77	20240126	2040	-1.23	20240910	1951	3.28	20231128	0.00	N	451700	100	14 억		32172	N	N	0	N	00	N
19	20240926	151328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	54470145	27135	165.12	2030	2030	2005	2615	1415	2015	2007.38	0.22	0	-23983	2028	2021	2018	2011	2008	2020	2010	14	600	100	1490	5	1	14350000	288	40.10	1.04	12	0.19	50.00	1931.00	2040	20240910	-1.72	1951	20231128	2.77	2040	-1.72	20240910	1980	1.26	20240126	2040	-1.72	20240910	1951	2.77	20231128	0.00	N	451700	100	14 억		32172	N	N	0	N	00	N
20	20240926	141336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	12735485	6332	38.53	2030	2030	2010	2615	1415	2015	2011.29	0.22	0	-3929	2028	2021	2018	2011	2008	2020	2010	14	600	100	1490	5	1	14350000	288	40.20	1.04	12	0.04	50.00	1931.00	2040	20240910	-1.47	1951	20231128	3.02	2040	-1.47	20240910	1980	1.52	20240126	2040	-1.47	20240910	1951	3.02	20231128	0.00	N	451700	100	14 억		32172	N	N	0	N	00	N
21	20240926	131309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	3258335	1617	9.84	2030	2030	2015	2615	1415	2015	2015.05	0.22	0	0	2028	2021	2018	2011	2008	2020	2010	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.01	50.00	1931.00	2040	20240910	-1.23	1951	20231128	3.28	2040	-1.23	20240910	1980	1.77	20240126	2040	-1.23	20240910	1951	3.28	20231128	0.00	N	451700	100	14 억		32172	N	N	0	N	00	N
22	20240926	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	3258335	1617	9.84	2030	2030	2015	2615	1415	2015	2015.05	0.22	0	0	2028	2021	2018	2011	2008	2020	2010	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.01	50.00	1931.00	2040	20240910	-1.23	1951	20231128	3.28	2040	-1.23	20240910	1980	1.77	20240126	2040	-1.23	20240910	1951	3.28	20231128	0.00	N	451700	100	14 억		32172	N	N	0	N	00	N
23	20240926	111333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	3232140	1604	9.76	2030	2030	2015	2615	1415	2015	2015.05	0.22	0	0	2028	2021	2018	2011	2008	2020	2010	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.01	50.00	1931.00	2040	20240910	-1.23	1951	20231128	3.28	2040	-1.23	20240910	1980	1.77	20240126	2040	-1.23	20240910	1951	3.28	20231128	0.00	N	451700	100	14 억		32172	N	N	0	N	00	N
24	20240926	101336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	763745	379	2.31	2030	2030	2015	2615	1415	2015	2015.16	0.22	0	0	2028	2021	2018	2011	2008	2020	2010	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.00	50.00	1931.00	2040	20240910	-1.23	1951	20231128	3.28	2040	-1.23	20240910	1980	1.77	20240126	2040	-1.23	20240910	1951	3.28	20231128	0.00	N	451700	100	14 억		32172	N	N	0	N	00	N
25	20240926	091332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	15	2	0.74	6090	3	0.02	2030	2030	2030	2615	1415	2015	2030.00	0.22	0	0	2028	2021	2018	2011	2008	2020	2010	14	600	100	1490	5	1	14350000	291	40.60	1.05	12	0.00	50.00	1931.00	2040	20240910	-0.49	1951	20231128	4.05	2040	-0.49	20240910	1980	2.53	20240126	2040	-0.49	20240910	1951	4.05	20231128	0.00	N	451700	100	14 억		32172	N	N	0	N	00	N
26	20240925	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	33146385	16434	75.46	2025	2025	2015	2630	1420	2025	2016.94	0.22	0	-12	2041	2032	2021	2012	2001	2037	2017	14	605	100	1490	5	1	14350000	289	40.30	1.04	12	0.11	50.00	1931.00	2040	20240910	-1.23	1951	20231128	3.28	2040	-1.23	20240910	1980	1.77	20240126	2040	-1.23	20240910	1951	3.28	20231128	0.00	N	451700	100	14 억		32184	N	N	0	N	00	N
27	20240925	151328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	33146385	16434	75.46	2025	2025	2015	2630	1420	2025	2016.94	0.22	0	-12	2041	2032	2021	2012	2001	2037	2017	14	605	100	1490	5	1	14350000	289	40.30	1.04	12	0.11	50.00	1931.00	2040	20240910	-1.23	1951	20231128	3.28	2040	-1.23	20240910	1980	1.77	20240126	2040	-1.23	20240910	1951	3.28	20231128	0.00	N	451700	100	14 억		32184	N	N	0	N	00	N
28	20240925	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	29074425	14423	66.23	2025	2025	2015	2630	1420	2025	2015.84	0.22	0	-1	2041	2032	2021	2012	2001	2037	2017	14	605	100	1490	5	1	14350000	289	40.30	1.04	12	0.10	50.00	1931.00	2040	20240910	-1.23	1951	20231128	3.28	2040	-1.23	20240910	1980	1.77	20240126	2040	-1.23	20240910	1951	3.28	20231128	0.00	N	451700	100	14 억		32184	N	N	0	N	00	N
29	20240925	131320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	4892410	2422	11.12	2025	2025	2015	2630	1420	2025	2019.99	0.22	0	-1	2041	2032	2021	2012	2001	2037	2017	14	605	100	1490	5	1	14350000	290	40.40	1.05	12	0.02	50.00	1931.00	2040	20240910	-0.98	1951	20231128	3.54	2040	-0.98	20240910	1980	2.02	20240126	2040	-0.98	20240910	1951	3.54	20231128	0.00	N	451700	100	14 억		32184	N	N	0	N	00	N
30	20240925	121329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	4862160	2407	11.05	2025	2025	2020	2630	1420	2025	2020.01	0.22	0	-1	2041	2032	2021	2012	2001	2037	2017	14	605	100	1490	5	1	14350000	290	40.40	1.05	12	0.02	50.00	1931.00	2040	20240910	-0.98	1951	20231128	3.54	2040	-0.98	20240910	1980	2.02	20240126	2040	-0.98	20240910	1951	3.54	20231128	0.00	N	451700	100	14 억		32184	N	N	0	N	00	N
31	20240925	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	4862160	2407	11.05	2025	2025	2020	2630	1420	2025	2020.01	0.22	0	-1	2041	2032	2021	2012	2001	2037	2017	14	605	100	1490	5	1	14350000	290	40.40	1.05	12	0.02	50.00	1931.00	2040	20240910	-0.98	1951	20231128	3.54	2040	-0.98	20240910	1980	2.02	20240126	2040	-0.98	20240910	1951	3.54	20231128	0.00	N	451700	100	14 억		32184	N	N	0	N	00	N
32	20240925	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	10120	5	0.02	2025	2025	2020	2630	1420	2025	2024.00	0.22	0	-1	2041	2032	2021	2012	2001	2037	2017	14	605	100	1490	5	1	14350000	290	40.40	1.05	12	0.00	50.00	1931.00	2040	20240910	-0.98	1951	20231128	3.54	2040	-0.98	20240910	1980	2.02	20240126	2040	-0.98	20240910	1951	3.54	20231128	0.00	N	451700	100	14 억		32184	N	N	0	N	00	N
33	20240925	091335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	10120	5	0.02	2025	2025	2020	2630	1420	2025	2024.00	0.22	0	-1	2041	2032	2021	2012	2001	2037	2017	14	605	100	1490	5	1	14350000	290	40.40	1.05	12	0.00	50.00	1931.00	2040	20240910	-0.98	1951	20231128	3.54	2040	-0.98	20240910	1980	2.02	20240126	2040	-0.98	20240910	1951	3.54	20231128	0.00	N	451700	100	14 억		32184	N	N	0	N	00	N
34	20240924	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	15	2	0.75	43968795	21777	569.93	2010	2030	2010	2610	1410	2010	2019.05	0.22	0	85	2023	2016	2013	2006	2003	2015	2005	14	600	100	1480	5	1	14350000	291	40.50	1.05	12	0.15	50.00	1931.00	2040	20240910	-0.74	1951	20231128	3.79	2040	-0.74	20240910	1980	2.27	20240126	2040	-0.74	20240910	1951	3.79	20231128	0.00	N	451700	100	14 억		32099	N	N	0	N	00	N
35	20240924	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	15	2	0.75	43968795	21777	569.93	2010	2030	2010	2610	1410	2010	2019.05	0.22	0	85	2023	2016	2013	2006	2003	2015	2005	14	600	100	1480	5	1	14350000	291	40.50	1.05	12	0.15	50.00	1931.00	2040	20240910	-0.74	1951	20231128	3.79	2040	-0.74	20240910	1980	2.27	20240126	2040	-0.74	20240910	1951	3.79	20231128	0.00	N	451700	100	14 억		32099	N	N	0	N	00	N
36	20240924	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	43555670	21572	564.56	2010	2030	2010	2610	1410	2010	2019.08	0.22	0	85	2023	2016	2013	2006	2003	2015	2005	14	600	100	1480	5	1	14350000	290	40.40	1.05	12	0.15	50.00	1931.00	2040	20240910	-0.98	1951	20231128	3.54	2040	-0.98	20240910	1980	2.02	20240126	2040	-0.98	20240910	1951	3.54	20231128	0.00	N	451700	100	14 억		32099	N	N	0	N	00	N
37	20240924	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	16732460	8265	216.30	2010	2030	2010	2610	1410	2010	2024.50	0.22	0	0	2023	2016	2013	2006	2003	2015	2005	14	600	100	1480	5	1	14350000	290	40.40	1.05	12	0.06	50.00	1931.00	2040	20240910	-0.98	1951	20231128	3.54	2040	-0.98	20240910	1980	2.02	20240126	2040	-0.98	20240910	1951	3.54	20231128	0.00	N	451700	100	14 억		32099	N	N	0	N	00	N
38	20240924	121313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	16102225	7953	208.14	2010	2030	2010	2610	1410	2010	2024.67	0.22	0	0	2023	2016	2013	2006	2003	2015	2005	14	600	100	1480	5	1	14350000	290	40.40	1.05	12	0.06	50.00	1931.00	2040	20240910	-0.98	1951	20231128	3.54	2040	-0.98	20240910	1980	2.02	20240126	2040	-0.98	20240910	1951	3.54	20231128	0.00	N	451700	100	14 억		32099	N	N	0	N	00	N
39	20240924	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	15	2	0.75	15393205	7602	198.95	2010	2030	2010	2610	1410	2010	2024.89	0.22	0	0	2023	2016	2013	2006	2003	2015	2005	14	600	100	1480	5	1	14350000	291	40.50	1.05	12	0.05	50.00	1931.00	2040	20240910	-0.74	1951	20231128	3.79	2040	-0.74	20240910	1980	2.27	20240126	2040	-0.74	20240910	1951	3.79	20231128	0.00	N	451700	100	14 억		32099	N	N	0	N	00	N
40	20240924	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	20	2	1.00	15387130	7599	198.87	2010	2030	2010	2610	1410	2010	2024.89	0.22	0	0	2023	2016	2013	2006	2003	2015	2005	14	600	100	1480	5	1	14350000	291	40.60	1.05	12	0.05	50.00	1931.00	2040	20240910	-0.49	1951	20231128	4.05	2040	-0.49	20240910	1980	2.53	20240126	2040	-0.49	20240910	1951	4.05	20231128	0.00	N	451700	100	14 억		32099	N	N	0	N	00	N
41	20240924	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	293685	146	3.82	2010	2015	2010	2610	1410	2010	2011.54	0.22	0	0	2023	2016	2013	2006	2003	2015	2005	14	600	100	1480	5	1	14350000	289	40.30	1.04	12	0.00	50.00	1931.00	2040	20240910	-1.23	1951	20231128	3.28	2040	-1.23	20240910	1980	1.77	20240126	2040	-1.23	20240910	1951	3.28	20231128	0.00	N	451700	100	14 억		32099	N	N	0	N	00	N
42	20240923	161312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	7682610	3821	66.71	2010	2020	2010	2625	1415	2020	2010.63	0.23	0	-351	2033	2026	2018	2011	2003	2022	2007	14	605	100	1490	5	1	14350000	288	40.20	1.04	12	0.03	50.00	1931.00	2040	20240910	-1.47	1951	20231128	3.02	2040	-1.47	20240910	1980	1.52	20240126	2040	-1.47	20240910	1951	3.02	20231128	0.00	N	451700	100	14 억		32450	N	N	0	N	00	N
43	20240923	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	6975085	3469	60.56	2010	2020	2010	2625	1415	2020	2010.69	0.23	0	0	2033	2026	2018	2011	2003	2022	2007	14	605	100	1490	5	1	14350000	289	40.30	1.04	12	0.02	50.00	1931.00	2040	20240910	-1.23	1951	20231128	3.28	2040	-1.23	20240910	1980	1.77	20240126	2040	-1.23	20240910	1951	3.28	20231128	0.00	N	451700	100	14 억		32450	N	N	0	N	00	N
44	20240923	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	6763760	3364	58.73	2010	2020	2010	2625	1415	2020	2010.63	0.23	0	0	2033	2026	2018	2011	2003	2022	2007	14	605	100	1490	5	1	14350000	289	40.30	1.04	12	0.02	50.00	1931.00	2040	20240910	-1.23	1951	20231128	3.28	2040	-1.23	20240910	1980	1.77	20240126	2040	-1.23	20240910	1951	3.28	20231128	0.00	N	451700	100	14 억		32450	N	N	0	N	00	N
45	20240923	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	6713385	3339	58.29	2010	2020	2010	2625	1415	2020	2010.60	0.23	0	0	2033	2026	2018	2011	2003	2022	2007	14	605	100	1490	5	1	14350000	289	40.30	1.04	12	0.02	50.00	1931.00	2040	20240910	-1.23	1951	20231128	3.28	2040	-1.23	20240910	1980	1.77	20240126	2040	-1.23	20240910	1951	3.28	20231128	0.00	N	451700	100	14 억		32450	N	N	0	N	00	N
46	20240923	121320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	5069690	2522	44.03	2010	2020	2010	2625	1415	2020	2010.19	0.23	0	0	2033	2026	2018	2011	2003	2022	2007	14	605	100	1490	5	1	14350000	288	40.20	1.04	12	0.02	50.00	1931.00	2040	20240910	-1.47	1951	20231128	3.02	2040	-1.47	20240910	1980	1.52	20240126	2040	-1.47	20240910	1951	3.02	20231128	0.00	N	451700	100	14 억		32450	N	N	0	N	00	N
47	20240923	111317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	4082780	2031	35.46	2010	2020	2010	2625	1415	2020	2010.23	0.23	0	0	2033	2026	2018	2011	2003	2022	2007	14	605	100	1490	5	1	14350000	288	40.20	1.04	12	0.01	50.00	1931.00	2040	20240910	-1.47	1951	20231128	3.02	2040	-1.47	20240910	1980	1.52	20240126	2040	-1.47	20240910	1951	3.02	20231128	0.00	N	451700	100	14 억		32450	N	N	0	N	00	N
48	20240923	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	2818490	1402	24.48	2010	2020	2010	2625	1415	2020	2010.34	0.23	0	0	2033	2026	2018	2011	2003	2022	2007	14	605	100	1490	5	1	14350000	290	40.40	1.05	12	0.01	50.00	1931.00	2040	20240910	-0.98	1951	20231128	3.54	2040	-0.98	20240910	1980	2.02	20240126	2040	-0.98	20240910	1951	3.54	20231128	0.00	N	451700	100	14 억		32450	N	N	0	N	00	N
49	20240923	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	1768800	880	15.36	2010	2010	2010	2625	1415	2020	2010.00	0.23	0	0	2033	2026	2018	2011	2003	2022	2007	14	605	100	1490	5	1	14350000	288	40.20	1.04	12	0.01	50.00	1931.00	2040	20240910	-1.47	1951	20231128	3.02	2040	-1.47	20240910	1980	1.52	20240126	2040	-1.47	20240910	1951	3.02	20231128	0.00	N	451700	100	14 억		32450	N	N	0	N	00	N
50	20240913	161209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-10	5	-0.49	63641280	31528	25.92	2030	2030	2010	2635	1425	2030	2018.54	0.22	0	-2	2043	2036	2023	2016	2003	2040	2020	14	605	100	1500	5	1	14350000	290	40.40	1.05	12	0.22	50.00	1931.00	2040	20240910	-0.98	1951	20231128	3.54	2040	-0.98	20240910	1980	2.02	20240126	2040	-0.98	20240910	1951	3.54	20231128	0.00	N	451700	100	14 억		32101	N	N	0	N	00	N
51	20240913	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-10	5	-0.49	61520280	30478	25.05	2030	2030	2010	2635	1425	2030	2018.51	0.22	0	-2	2043	2036	2023	2016	2003	2040	2020	14	605	100	1500	5	1	14350000	290	40.40	1.05	12	0.21	50.00	1931.00	2040	20240910	-0.98	1951	20231128	3.54	2040	-0.98	20240910	1980	2.02	20240126	2040	-0.98	20240910	1951	3.54	20231128	0.00	N	451700	100	14 억		32101	N	N	0	N	00	N
52	20240913	141222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-10	5	-0.49	59500280	29478	24.23	2030	2030	2010	2635	1425	2030	2018.46	0.22	0	-2	2043	2036	2023	2016	2003	2040	2020	14	605	100	1500	5	1	14350000	290	40.40	1.05	12	0.21	50.00	1931.00	2040	20240910	-0.98	1951	20231128	3.54	2040	-0.98	20240910	1980	2.02	20240126	2040	-0.98	20240910	1951	3.54	20231128	0.00	N	451700	100	14 억		32101	N	N	0	N	00	N
53	20240913	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-10	5	-0.49	58490280	28978	23.82	2030	2030	2010	2635	1425	2030	2018.44	0.22	0	-2	2043	2036	2023	2016	2003	2040	2020	14	605	100	1500	5	1	14350000	290	40.40	1.05	12	0.20	50.00	1931.00	2040	20240910	-0.98	1951	20231128	3.54	2040	-0.98	20240910	1980	2.02	20240126	2040	-0.98	20240910	1951	3.54	20231128	0.00	N	451700	100	14 억		32101	N	N	0	N	00	N
54	20240913	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-15	5	-0.74	49341700	24449	20.10	2030	2030	2010	2635	1425	2030	2018.15	0.22	0	-2	2043	2036	2023	2016	2003	2040	2020	14	605	100	1500	5	1	14350000	289	40.30	1.04	12	0.17	50.00	1931.00	2040	20240910	-1.23	1951	20231128	3.28	2040	-1.23	20240910	1980	1.77	20240126	2040	-1.23	20240910	1951	3.28	20231128	0.00	N	451700	100	14 억		32101	N	N	0	N	00	N
55	20240913	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-10	5	-0.49	48837950	24199	19.89	2030	2030	2010	2635	1425	2030	2018.18	0.22	0	-2	2043	2036	2023	2016	2003	2040	2020	14	605	100	1500	5	1	14350000	290	40.40	1.05	12	0.17	50.00	1931.00	2040	20240910	-0.98	1951	20231128	3.54	2040	-0.98	20240910	1980	2.02	20240126	2040	-0.98	20240910	1951	3.54	20231128	0.00	N	451700	100	14 억		32101	N	N	0	N	00	N
56	20240913	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-15	5	-0.74	31705155	15689	12.90	2030	2030	2015	2635	1425	2030	2020.85	0.22	0	-2	2043	2036	2023	2016	2003	2040	2020	14	605	100	1500	5	1	14350000	289	40.30	1.04	12	0.11	50.00	1931.00	2040	20240910	-1.23	1951	20231128	3.28	2040	-1.23	20240910	1980	1.77	20240126	2040	-1.23	20240910	1951	3.28	20231128	0.00	N	451700	100	14 억		32101	N	N	0	N	00	N
57	20240913	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	12425615	6121	5.03	2030	2030	2020	2635	1425	2030	2030.00	0.22	0	-2	2043	2036	2023	2016	2003	2040	2020	14	605	100	1500	5	1	14350000	291	40.60	1.05	12	0.04	50.00	1931.00	2040	20240910	-0.49	1951	20231128	4.05	2040	-0.49	20240910	1980	2.53	20240126	2040	-0.49	20240910	1951	4.05	20231128	0.00	N	451700	100	14 억		32101	N	N	0	N	00	N
58	20240912	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	10	2	0.50	69226815	34191	53.89	2010	2030	2010	2625	1415	2020	2024.71	0.22	0	-77	2030	2025	2020	2015	2010	2022	2012	14	605	100	1490	5	1	14350000	291	40.60	1.05	12	0.24	50.00	1931.00	2040	20240910	-0.49	1951	20231128	4.05	2040	-0.49	20240910	1980	2.53	20240126	2040	-0.49	20240910	1951	4.05	20231128	0.00	N	451700	100	14 억		32178	N	N	0	N	00	N
59	20240912	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	68201665	33686	53.09	2010	2030	2010	2625	1415	2020	2024.63	0.22	0	-77	2030	2025	2020	2015	2010	2022	2012	14	605	100	1490	5	1	14350000	291	40.50	1.05	12	0.23	50.00	1931.00	2040	20240910	-0.74	1951	20231128	3.79	2040	-0.74	20240910	1980	2.27	20240126	2040	-0.74	20240910	1951	3.79	20231128	0.00	N	451700	100	14 억		32178	N	N	0	N	00	N
60	20240912	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	10	2	0.50	61911990	30580	48.20	2010	2030	2010	2625	1415	2020	2024.59	0.22	0	-76	2030	2025	2020	2015	2010	2022	2012	14	605	100	1490	5	1	14350000	291	40.60	1.05	12	0.21	50.00	1931.00	2040	20240910	-0.49	1951	20231128	4.05	2040	-0.49	20240910	1980	2.53	20240126	2040	-0.49	20240910	1951	4.05	20231128	0.00	N	451700	100	14 억		32178	N	N	0	N	00	N
61	20240912	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	61699340	30475	48.03	2010	2030	2010	2625	1415	2020	2024.59	0.22	0	-76	2030	2025	2020	2015	2010	2022	2012	14	605	100	1490	5	1	14350000	291	40.50	1.05	12	0.21	50.00	1931.00	2040	20240910	-0.74	1951	20231128	3.79	2040	-0.74	20240910	1980	2.27	20240126	2040	-0.74	20240910	1951	3.79	20231128	0.00	N	451700	100	14 억		32178	N	N	0	N	00	N
62	20240912	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	46727610	23084	36.38	2010	2030	2010	2625	1415	2020	2024.24	0.22	0	-76	2030	2025	2020	2015	2010	2022	2012	14	605	100	1490	5	1	14350000	291	40.50	1.05	12	0.16	50.00	1931.00	2040	20240910	-0.74	1951	20231128	3.79	2040	-0.74	20240910	1980	2.27	20240126	2040	-0.74	20240910	1951	3.79	20231128	0.00	N	451700	100	14 억		32178	N	N	0	N	00	N
63	20240912	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	10	2	0.50	46630410	23036	36.31	2010	2030	2010	2625	1415	2020	2024.24	0.22	0	-76	2030	2025	2020	2015	2010	2022	2012	14	605	100	1490	5	1	14350000	291	40.60	1.05	12	0.16	50.00	1931.00	2040	20240910	-0.49	1951	20231128	4.05	2040	-0.49	20240910	1980	2.53	20240126	2040	-0.49	20240910	1951	4.05	20231128	0.00	N	451700	100	14 억		32178	N	N	0	N	00	N
64	20240912	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	46600010	23021	36.28	2010	2025	2010	2625	1415	2020	2024.24	0.22	0	-76	2030	2025	2020	2015	2010	2022	2012	14	605	100	1490	5	1	14350000	291	40.50	1.05	12	0.16	50.00	1931.00	2040	20240910	-0.74	1951	20231128	3.79	2040	-0.74	20240910	1980	2.27	20240126	2040	-0.74	20240910	1951	3.79	20231128	0.00	N	451700	100	14 억		32178	N	N	0	N	00	N
65	20240912	091212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	3026060	1503	2.37	2010	2025	2010	2625	1415	2020	2013.35	0.22	0	0	2030	2025	2020	2015	2010	2022	2012	14	605	100	1490	5	1	14350000	291	40.50	1.05	12	0.01	50.00	1931.00	2040	20240910	-0.74	1951	20231128	3.79	2040	-0.74	20240910	1980	2.27	20240126	2040	-0.74	20240910	1951	3.79	20231128	0.00	N	451700	100	14 억		32178	N	N	0	N	00	N
66	20240911	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	128252595	63448	54.99	2025	2025	2015	2630	1420	2025	2021.38	0.22	0	-1	2051	2037	2026	2012	2001	2045	2020	14	605	100	1490	5	1	14350000	290	40.40	1.05	12	0.44	50.00	1931.00	2040	20240910	-0.98	1951	20231128	3.54	2040	-0.98	20240910	1980	2.02	20240126	2040	-0.98	20240910	1951	3.54	20231128	0.00	N	451700	100	14 억		32179	N	N	0	N	00	N
67	20240911	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	127607695	63128	54.71	2025	2025	2015	2630	1420	2025	2021.41	0.22	0	-1	2051	2037	2026	2012	2001	2045	2020	14	605	100	1490	5	1	14350000	290	40.40	1.05	12	0.44	50.00	1931.00	2040	20240910	-0.98	1951	20231128	3.54	2040	-0.98	20240910	1980	2.02	20240126	2040	-0.98	20240910	1951	3.54	20231128	0.00	N	451700	100	14 억		32179	N	N	0	N	00	N
68	20240911	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	122387385	60538	52.47	2025	2025	2015	2630	1420	2025	2021.66	0.22	0	0	2051	2037	2026	2012	2001	2045	2020	14	605	100	1490	5	1	14350000	289	40.30	1.04	12	0.42	50.00	1931.00	2040	20240910	-1.23	1951	20231128	3.28	2040	-1.23	20240910	1980	1.77	20240126	2040	-1.23	20240910	1951	3.28	20231128	0.00	N	451700	100	14 억		32179	N	N	0	N	00	N
69	20240911	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	117521085	58123	50.37	2025	2025	2015	2630	1420	2025	2021.94	0.22	0	0	2051	2037	2026	2012	2001	2045	2020	14	605	100	1490	5	1	14350000	289	40.30	1.04	12	0.41	50.00	1931.00	2040	20240910	-1.23	1951	20231128	3.28	2040	-1.23	20240910	1980	1.77	20240126	2040	-1.23	20240910	1951	3.28	20231128	0.00	N	451700	100	14 억		32179	N	N	0	N	00	N
70	20240911	121155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	112251535	55508	48.11	2025	2025	2015	2630	1420	2025	2022.26	0.22	0	0	2051	2037	2026	2012	2001	2045	2020	14	605	100	1490	5	1	14350000	290	40.40	1.05	12	0.39	50.00	1931.00	2040	20240910	-0.98	1951	20231128	3.54	2040	-0.98	20240910	1980	2.02	20240126	2040	-0.98	20240910	1951	3.54	20231128	0.00	N	451700	100	14 억		32179	N	N	0	N	00	N
71	20240911	111145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	107213535	53008	45.94	2025	2025	2015	2630	1420	2025	2022.59	0.22	0	0	2051	2037	2026	2012	2001	2045	2020	14	605	100	1490	5	1	14350000	289	40.30	1.04	12	0.37	50.00	1931.00	2040	20240910	-1.23	1951	20231128	3.28	2040	-1.23	20240910	1980	1.77	20240126	2040	-1.23	20240910	1951	3.28	20231128	0.00	N	451700	100	14 억		32179	N	N	0	N	00	N
72	20240911	101139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	66609915	32902	28.52	2025	2025	2020	2630	1420	2025	2024.49	0.22	0	0	2051	2037	2026	2012	2001	2045	2020	14	605	100	1490	5	1	14350000	291	40.50	1.05	12	0.23	50.00	1931.00	2040	20240910	-0.74	1951	20231128	3.79	2040	-0.74	20240910	1980	2.27	20240126	2040	-0.74	20240910	1951	3.79	20231128	0.00	N	451700	100	14 억		32179	N	N	0	N	00	N
73	20240911	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	558150	276	0.24	2025	2025	2020	2630	1420	2025	2022.28	0.22	0	122	2051	2037	2026	2012	2001	2045	2020	14	605	100	1490	5	1	14350000	290	40.40	1.05	12	0.00	50.00	1931.00	2040	20240910	-0.98	1951	20231128	3.54	2040	-0.98	20240910	1980	2.02	20240126	2040	-0.98	20240910	1951	3.54	20231128	0.00	N	451700	100	14 억		32179	N	N	0	N	00	N
74	20240910	161143	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2025	10	2	0.50	234132685	115384	832.08	2020	2040	2015	2615	1415	2015	2029.16	0.22	0	-2	2025	2020	2015	2010	2005	2017	2007	14	600	100	1490	5	1	14350000	291	40.50	1.05	12	0.80	50.00	1931.00	2040	20240910	-0.74	1951	20231128	3.79	2040	-0.74	20240910	1980	2.27	20240126	2040	-0.74	20240910	1951	3.79	20231128	0.00	N	451700	100	14 억		32181	N	N	0	N	00	N
75	20240910	151157	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2025	10	2	0.50	234132685	115384	832.08	2020	2040	2015	2615	1415	2015	2029.16	0.22	0	-2	2025	2020	2015	2010	2005	2017	2007	14	600	100	1490	5	1	14350000	291	40.50	1.05	12	0.80	50.00	1931.00	2040	20240910	-0.74	1951	20231128	3.79	2040	-0.74	20240910	1980	2.27	20240126	2040	-0.74	20240910	1951	3.79	20231128	0.00	N	451700	100	14 억		32181	N	N	0	N	00	N
76	20240910	141147	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2025	10	2	0.50	230690185	113684	819.82	2020	2040	2015	2615	1415	2015	2029.22	0.22	0	-2	2025	2020	2015	2010	2005	2017	2007	14	600	100	1490	5	1	14350000	291	40.50	1.05	12	0.79	50.00	1931.00	2040	20240910	-0.74	1951	20231128	3.79	2040	-0.74	20240910	1980	2.27	20240126	2040	-0.74	20240910	1951	3.79	20231128	0.00	N	451700	100	14 억		32181	N	N	0	N	00	N
77	20240910	131150	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2025	10	2	0.50	218576635	107702	776.68	2020	2040	2015	2615	1415	2015	2029.46	0.22	0	-2	2025	2020	2015	2010	2005	2017	2007	14	600	100	1490	5	1	14350000	291	40.50	1.05	12	0.75	50.00	1931.00	2040	20240910	-0.74	1951	20231128	3.79	2040	-0.74	20240910	1980	2.27	20240126	2040	-0.74	20240910	1951	3.79	20231128	0.00	N	451700	100	14 억		32181	N	N	0	N	00	N
78	20240910	121147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	57051590	28187	203.27	2020	2025	2015	2615	1415	2015	2024.04	0.22	0	-2	2025	2020	2015	2010	2005	2017	2007	14	600	100	1490	5	1	14350000	291	40.50	1.05	12	0.20	50.00	1931.00	2035	20240723	-0.49	1951	20231128	3.79	2035	-0.49	20240723	1980	2.27	20240126	2035	-0.49	20240723	1951	3.79	20231128	0.00	N	451700	100	14 억		32181	N	N	0	N	00	N
79	20240910	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	513975	255	1.84	2020	2020	2015	2615	1415	2015	2015.59	0.22	0	0	2025	2020	2015	2010	2005	2017	2007	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.00	50.00	1931.00	2035	20240723	-0.98	1951	20231128	3.28	2035	-0.98	20240723	1980	1.77	20240126	2035	-0.98	20240723	1951	3.28	20231128	0.00	N	451700	100	14 억		32181	N	N	0	N	00	N
80	20240910	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	62615	31	0.22	2020	2020	2015	2615	1415	2015	2019.84	0.22	0	0	2025	2020	2015	2010	2005	2017	2007	14	600	100	1490	5	1	14350000	290	40.40	1.05	12	0.00	50.00	1931.00	2035	20240723	-0.74	1951	20231128	3.54	2035	-0.74	20240723	1980	2.02	20240126	2035	-0.74	20240723	1951	3.54	20231128	0.00	N	451700	100	14 억		32181	N	N	0	N	00	N
81	20240910	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	10100	5	0.04	2020	2020	2020	2615	1415	2015	2020.00	0.22	0	0	2025	2020	2015	2010	2005	2017	2007	14	600	100	1490	5	1	14350000	290	40.40	1.05	12	0.00	50.00	1931.00	2035	20240723	-0.74	1951	20231128	3.54	2035	-0.74	20240723	1980	2.02	20240126	2035	-0.74	20240723	1951	3.54	20231128	0.00	N	451700	100	14 억		32181	N	N	0	N	00	N
82	20240909	161121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	27972755	13867	63.35	2020	2020	2010	2615	1415	2015	2017.22	0.22	0	0	2028	2021	2018	2011	2008	2020	2010	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.10	50.00	1931.00	2035	20240723	-0.98	1951	20231128	3.28	2035	-0.98	20240723	1980	1.77	20240126	2035	-0.98	20240723	1951	3.28	20231128	0.00	N	451700	100	14 억		32181	N	N	0	N	00	N
83	20240909	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	26546135	13159	60.12	2020	2020	2010	2615	1415	2015	2017.34	0.22	0	0	2028	2021	2018	2011	2008	2020	2010	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.09	50.00	1931.00	2035	20240723	-0.98	1951	20231128	3.28	2035	-0.98	20240723	1980	1.77	20240126	2035	-0.98	20240723	1951	3.28	20231128	0.00	N	451700	100	14 억		32181	N	N	0	N	00	N
84	20240909	141134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	24572915	12181	55.65	2020	2020	2015	2615	1415	2015	2017.32	0.22	0	0	2028	2021	2018	2011	2008	2020	2010	14	600	100	1490	5	1	14350000	290	40.40	1.05	12	0.08	50.00	1931.00	2035	20240723	-0.74	1951	20231128	3.54	2035	-0.74	20240723	1980	2.02	20240126	2035	-0.74	20240723	1951	3.54	20231128	0.00	N	451700	100	14 억		32181	N	N	0	N	00	N
85	20240909	131133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	13398630	6645	30.36	2020	2020	2015	2615	1415	2015	2016.35	0.22	0	0	2028	2021	2018	2011	2008	2020	2010	14	600	100	1490	5	1	14350000	290	40.40	1.05	12	0.05	50.00	1931.00	2035	20240723	-0.74	1951	20231128	3.54	2035	-0.74	20240723	1980	2.02	20240126	2035	-0.74	20240723	1951	3.54	20231128	0.00	N	451700	100	14 억		32181	N	N	0	N	00	N
86	20240909	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	12965330	6430	29.38	2020	2020	2015	2615	1415	2015	2016.38	0.22	0	0	2028	2021	2018	2011	2008	2020	2010	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.04	50.00	1931.00	2035	20240723	-0.98	1951	20231128	3.28	2035	-0.98	20240723	1980	1.77	20240126	2035	-0.98	20240723	1951	3.28	20231128	0.00	N	451700	100	14 억		32181	N	N	0	N	00	N
87	20240909	111129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	10500985	5207	23.79	2020	2020	2015	2615	1415	2015	2016.71	0.22	0	0	2028	2021	2018	2011	2008	2020	2010	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.04	50.00	1931.00	2035	20240723	-0.98	1951	20231128	3.28	2035	-0.98	20240723	1980	1.77	20240126	2035	-0.98	20240723	1951	3.28	20231128	0.00	N	451700	100	14 억		32181	N	N	0	N	00	N
88	20240909	101131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	3696305	1830	8.36	2020	2020	2015	2615	1415	2015	2019.84	0.22	0	0	2028	2021	2018	2011	2008	2020	2010	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.01	50.00	1931.00	2035	20240723	-0.98	1951	20231128	3.28	2035	-0.98	20240723	1980	1.77	20240126	2035	-0.98	20240723	1951	3.28	20231128	0.00	N	451700	100	14 억		32181	N	N	0	N	00	N
89	20240909	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	3577420	1771	8.09	2020	2020	2020	2615	1415	2015	2020.00	0.22	0	0	2028	2021	2018	2011	2008	2020	2010	14	600	100	1490	5	1	14350000	290	40.40	1.05	12	0.01	50.00	1931.00	2035	20240723	-0.74	1951	20231128	3.54	2035	-0.74	20240723	1980	2.02	20240126	2035	-0.74	20240723	1951	3.54	20231128	0.00	N	451700	100	14 억		32181	N	N	0	N	00	N
90	20240906	161110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	44164290	21888	1459.20	2025	2025	2015	2630	1420	2025	2017.74	0.22	0	-5	2028	2026	2023	2021	2018	2027	2022	14	605	100	1490	5	1	14350000	289	40.30	1.04	12	0.15	50.00	1931.00	2035	20240723	-0.98	1951	20231128	3.28	2035	-0.98	20240723	1980	1.77	20240126	2035	-0.98	20240723	1951	3.28	20231128	0.00	N	451700	100	14 억		32186	N	N	0	N	00	N
91	20240906	151128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	18933720	9384	625.60	2025	2025	2015	2630	1420	2025	2017.66	0.22	0	-3	2028	2026	2023	2021	2018	2027	2022	14	605	100	1490	5	1	14350000	290	40.40	1.05	12	0.07	50.00	1931.00	2035	20240723	-0.74	1951	20231128	3.54	2035	-0.74	20240723	1980	2.02	20240126	2035	-0.74	20240723	1951	3.54	20231128	0.00	N	451700	100	14 억		32186	N	N	0	N	00	N
92	20240906	141138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	11872625	5881	392.07	2025	2025	2015	2630	1420	2025	2018.81	0.22	0	0	2028	2026	2023	2021	2018	2027	2022	14	605	100	1490	5	1	14350000	290	40.40	1.05	12	0.04	50.00	1931.00	2035	20240723	-0.74	1951	20231128	3.54	2035	-0.74	20240723	1980	2.02	20240126	2035	-0.74	20240723	1951	3.54	20231128	0.00	N	451700	100	14 억		32186	N	N	0	N	00	N
93	20240906	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	10862625	5381	358.73	2025	2025	2015	2630	1420	2025	2018.70	0.22	0	0	2028	2026	2023	2021	2018	2027	2022	14	605	100	1490	5	1	14350000	290	40.40	1.05	12	0.04	50.00	1931.00	2035	20240723	-0.74	1951	20231128	3.54	2035	-0.74	20240723	1980	2.02	20240126	2035	-0.74	20240723	1951	3.54	20231128	0.00	N	451700	100	14 억		32186	N	N	0	N	00	N
94	20240906	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	10852525	5376	358.40	2025	2025	2015	2630	1420	2025	2018.70	0.22	0	0	2028	2026	2023	2021	2018	2027	2022	14	605	100	1490	5	1	14350000	289	40.30	1.04	12	0.04	50.00	1931.00	2035	20240723	-0.98	1951	20231128	3.28	2035	-0.98	20240723	1980	1.77	20240126	2035	-0.98	20240723	1951	3.28	20231128	0.00	N	451700	100	14 억		32186	N	N	0	N	00	N
95	20240906	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	9538255	4725	315.00	2025	2025	2015	2630	1420	2025	2018.68	0.22	0	0	2028	2026	2023	2021	2018	2027	2022	14	605	100	1490	5	1	14350000	290	40.40	1.05	12	0.03	50.00	1931.00	2035	20240723	-0.74	1951	20231128	3.54	2035	-0.74	20240723	1980	2.02	20240126	2035	-0.74	20240723	1951	3.54	20231128	0.00	N	451700	100	14 억		32186	N	N	0	N	00	N
96	20240906	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	6560965	3248	216.53	2025	2025	2020	2630	1420	2025	2020.00	0.22	0	0	2028	2026	2023	2021	2018	2027	2022	14	605	100	1490	5	1	14350000	290	40.40	1.05	12	0.02	50.00	1931.00	2035	20240723	-0.74	1951	20231128	3.54	2035	-0.74	20240723	1980	2.02	20240126	2035	-0.74	20240723	1951	3.54	20231128	0.00	N	451700	100	14 억		32186	N	N	0	N	00	N
97	20240906	091130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	2025	1	0.07	2025	2025	2025	2630	1420	2025	2025.00	0.22	0	0	2028	2026	2023	2021	2018	2027	2022	14	605	100	1490	5	1	14350000	291	40.50	1.05	12	0.00	50.00	1931.00	2035	20240723	-0.49	1951	20231128	3.79	2035	-0.49	20240723	1980	2.27	20240126	2035	-0.49	20240723	1951	3.79	20231128	0.00	N	451700	100	14 억		32186	N	N	0	N	00	N
98	20240905	161106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	3035210	1500	2.45	2025	2025	2020	2615	1415	2015	2023.47	0.22	0	0	2028	2021	2018	2011	2008	2020	2010	14	600	100	1490	5	1	14350000	291	40.50	1.05	12	0.01	50.00	1931.00	2035	20240723	-0.49	1951	20231128	3.79	2035	-0.49	20240723	1980	2.27	20240126	2035	-0.49	20240723	1951	3.79	20231128	0.00	N	451700	100	14 억		32186	N	N	0	N	00	N
99	20240905	151128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	3021035	1493	2.44	2025	2025	2020	2615	1415	2015	2023.47	0.22	0	0	2028	2021	2018	2011	2008	2020	2010	14	600	100	1490	5	1	14350000	291	40.50	1.05	12	0.01	50.00	1931.00	2035	20240723	-0.49	1951	20231128	3.79	2035	-0.49	20240723	1980	2.27	20240126	2035	-0.49	20240723	1951	3.79	20231128	0.00	N	451700	100	14 억		32186	N	N	0	N	00	N
100	20240905	141122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	3021035	1493	2.44	2025	2025	2020	2615	1415	2015	2023.47	0.22	0	0	2028	2021	2018	2011	2008	2020	2010	14	600	100	1490	5	1	14350000	291	40.50	1.05	12	0.01	50.00	1931.00	2035	20240723	-0.49	1951	20231128	3.79	2035	-0.49	20240723	1980	2.27	20240126	2035	-0.49	20240723	1951	3.79	20231128	0.00	N	451700	100	14 억		32186	N	N	0	N	00	N
101	20240905	131122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	996035	493	0.81	2025	2025	2020	2615	1415	2015	2020.35	0.22	0	0	2028	2021	2018	2011	2008	2020	2010	14	600	100	1490	5	1	14350000	291	40.50	1.05	12	0.00	50.00	1931.00	2035	20240723	-0.49	1951	20231128	3.79	2035	-0.49	20240723	1980	2.27	20240126	2035	-0.49	20240723	1951	3.79	20231128	0.00	N	451700	100	14 억		32186	N	N	0	N	00	N
102	20240905	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	996035	493	0.81	2025	2025	2020	2615	1415	2015	2020.35	0.22	0	0	2028	2021	2018	2011	2008	2020	2010	14	600	100	1490	5	1	14350000	291	40.50	1.05	12	0.00	50.00	1931.00	2035	20240723	-0.49	1951	20231128	3.79	2035	-0.49	20240723	1980	2.27	20240126	2035	-0.49	20240723	1951	3.79	20231128	0.00	N	451700	100	14 억		32186	N	N	0	N	00	N
103	20240905	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	996035	493	0.81	2025	2025	2020	2615	1415	2015	2020.35	0.22	0	0	2028	2021	2018	2011	2008	2020	2010	14	600	100	1490	5	1	14350000	291	40.50	1.05	12	0.00	50.00	1931.00	2035	20240723	-0.49	1951	20231128	3.79	2035	-0.49	20240723	1980	2.27	20240126	2035	-0.49	20240723	1951	3.79	20231128	0.00	N	451700	100	14 억		32186	N	N	0	N	00	N
104	20240905	101120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	985910	488	0.80	2025	2025	2020	2615	1415	2015	2020.31	0.22	0	0	2028	2021	2018	2011	2008	2020	2010	14	600	100	1490	5	1	14350000	290	40.40	1.05	12	0.00	50.00	1931.00	2035	20240723	-0.74	1951	20231128	3.54	2035	-0.74	20240723	1980	2.02	20240126	2035	-0.74	20240723	1951	3.54	20231128	0.00	N	451700	100	14 억		32186	N	N	0	N	00	N
105	20240905	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	60750	30	0.05	2025	2025	2025	2615	1415	2015	2025.00	0.22	0	0	2028	2021	2018	2011	2008	2020	2010	14	600	100	1490	5	1	14350000	291	40.50	1.05	12	0.00	50.00	1931.00	2035	20240723	-0.49	1951	20231128	3.79	2035	-0.49	20240723	1980	2.27	20240126	2035	-0.49	20240723	1951	3.79	20231128	0.00	N	451700	100	14 억		32186	N	N	0	N	00	N
106	20240904	161057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	123884895	61242	78.89	2020	2025	2015	2625	1415	2020	2022.87	0.22	0	0	2040	2030	2015	2005	1990	2022	1997	14	605	100	1490	5	1	14350000	289	40.30	1.04	12	0.43	50.00	1931.00	2035	20240723	-0.98	1951	20231128	3.28	2035	-0.98	20240723	1980	1.77	20240126	2035	-0.98	20240723	1951	3.28	20231128	0.00	N	451700	100	14 억		32186	N	N	0	N	00	N
107	20240904	151107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	123784145	61192	78.83	2020	2025	2015	2625	1415	2020	2022.88	0.22	0	0	2040	2030	2015	2005	1990	2022	1997	14	605	100	1490	5	1	14350000	290	40.40	1.05	12	0.43	50.00	1931.00	2035	20240723	-0.74	1951	20231128	3.54	2035	-0.74	20240723	1980	2.02	20240126	2035	-0.74	20240723	1951	3.54	20231128	0.00	N	451700	100	14 억		32186	N	N	0	N	00	N
108	20240904	141111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	117752430	58206	74.98	2020	2025	2015	2625	1415	2020	2023.03	0.22	0	0	2040	2030	2015	2005	1990	2022	1997	14	605	100	1490	5	1	14350000	290	40.40	1.05	12	0.41	50.00	1931.00	2035	20240723	-0.74	1951	20231128	3.54	2035	-0.74	20240723	1980	2.02	20240126	2035	-0.74	20240723	1951	3.54	20231128	0.00	N	451700	100	14 억		32186	N	N	0	N	00	N
109	20240904	131107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	103525545	51163	65.91	2020	2025	2015	2625	1415	2020	2023.45	0.22	0	0	2040	2030	2015	2005	1990	2022	1997	14	605	100	1490	5	1	14350000	291	40.50	1.05	12	0.36	50.00	1931.00	2035	20240723	-0.49	1951	20231128	3.79	2035	-0.49	20240723	1980	2.27	20240126	2035	-0.49	20240723	1951	3.79	20231128	0.00	N	451700	100	14 억		32186	N	N	0	N	00	N
110	20240904	121106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	100889420	49858	64.23	2020	2025	2015	2625	1415	2020	2023.54	0.22	0	98	2040	2030	2015	2005	1990	2022	1997	14	605	100	1490	5	1	14350000	291	40.50	1.05	12	0.35	50.00	1931.00	2035	20240723	-0.49	1951	20231128	3.79	2035	-0.49	20240723	1980	2.27	20240126	2035	-0.49	20240723	1951	3.79	20231128	0.00	N	451700	100	14 억		32186	N	N	0	N	00	N
111	20240904	111101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	70751345	34975	45.06	2020	2025	2015	2625	1415	2020	2022.91	0.22	0	98	2040	2030	2015	2005	1990	2022	1997	14	605	100	1490	5	1	14350000	291	40.50	1.05	12	0.24	50.00	1931.00	2035	20240723	-0.49	1951	20231128	3.79	2035	-0.49	20240723	1980	2.27	20240126	2035	-0.49	20240723	1951	3.79	20231128	0.00	N	451700	100	14 억		32186	N	N	0	N	00	N
112	20240904	101102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	70296820	34750	44.77	2020	2025	2015	2625	1415	2020	2022.93	0.22	0	98	2040	2030	2015	2005	1990	2022	1997	14	605	100	1490	5	1	14350000	291	40.50	1.05	12	0.24	50.00	1931.00	2035	20240723	-0.49	1951	20231128	3.79	2035	-0.49	20240723	1980	2.27	20240126	2035	-0.49	20240723	1951	3.79	20231128	0.00	N	451700	100	14 억		32186	N	N	0	N	00	N
113	20240904	091110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	2020	1	0.00	2020	2020	2020	2625	1415	2020	2020.00	0.22	0	0	2040	2030	2015	2005	1990	2022	1997	14	605	100	1490	5	1	14350000	290	40.40	1.05	12	0.00	50.00	1931.00	2035	20240723	-0.74	1951	20231128	3.54	2035	-0.74	20240723	1980	2.02	20240126	2035	-0.74	20240723	1951	3.54	20231128	0.00	N	451700	100	14 억		32186	N	N	0	N	00	N
114	20240903	161048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	156325085	77625	256.72	2025	2025	2000	2630	1420	2025	2013.85	0.22	0	5	2031	2027	2021	2017	2011	2030	2020	14	605	100	1490	5	1	14350000	290	40.40	1.05	12	0.54	50.00	1931.00	2035	20240723	-0.74	1951	20231128	3.54	2035	-0.74	20240723	1980	2.02	20240126	2035	-0.74	20240723	1951	3.54	20231128	0.00	N	451700	100	14 억		32186	N	N	0	N	00	N
115	20240903	151058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	156325085	77625	256.72	2025	2025	2000	2630	1420	2025	2013.85	0.22	0	5	2031	2027	2021	2017	2011	2030	2020	14	605	100	1490	5	1	14350000	290	40.40	1.05	12	0.54	50.00	1931.00	2035	20240723	-0.74	1951	20231128	3.54	2035	-0.74	20240723	1980	2.02	20240126	2035	-0.74	20240723	1951	3.54	20231128	0.00	N	451700	100	14 억		32186	N	N	0	N	00	N
116	20240903	141058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	151275085	75125	248.45	2025	2025	2000	2630	1420	2025	2013.65	0.22	0	5	2031	2027	2021	2017	2011	2030	2020	14	605	100	1490	5	1	14350000	290	40.40	1.05	12	0.52	50.00	1931.00	2035	20240723	-0.74	1951	20231128	3.54	2035	-0.74	20240723	1980	2.02	20240126	2035	-0.74	20240723	1951	3.54	20231128	0.00	N	451700	100	14 억		32186	N	N	0	N	00	N
117	20240903	131100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	150265085	74625	246.80	2025	2025	2000	2630	1420	2025	2013.60	0.22	0	5	2031	2027	2021	2017	2011	2030	2020	14	605	100	1490	5	1	14350000	291	40.50	1.05	12	0.52	50.00	1931.00	2035	20240723	-0.49	1951	20231128	3.79	2035	-0.49	20240723	1980	2.27	20240126	2035	-0.49	20240723	1951	3.79	20231128	0.00	N	451700	100	14 억		32186	N	N	0	N	00	N
118	20240903	121046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	148234960	73620	243.48	2025	2025	2000	2630	1420	2025	2013.51	0.22	0	5	2031	2027	2021	2017	2011	2030	2020	14	605	100	1490	5	1	14350000	291	40.50	1.05	12	0.51	50.00	1931.00	2035	20240723	-0.49	1951	20231128	3.79	2035	-0.49	20240723	1980	2.27	20240126	2035	-0.49	20240723	1951	3.79	20231128	0.00	N	451700	100	14 억		32186	N	N	0	N	00	N
119	20240903	111045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	148232935	73619	243.47	2025	2025	2000	2630	1420	2025	2013.51	0.22	0	5	2031	2027	2021	2017	2011	2030	2020	14	605	100	1490	5	1	14350000	291	40.50	1.05	12	0.51	50.00	1931.00	2035	20240723	-0.49	1951	20231128	3.79	2035	-0.49	20240723	1980	2.27	20240126	2035	-0.49	20240723	1951	3.79	20231128	0.00	N	451700	100	14 억		32186	N	N	0	N	00	N
120	20240903	101044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	119362710	59337	196.24	2025	2025	2000	2630	1420	2025	2011.61	0.22	0	5	2031	2027	2021	2017	2011	2030	2020	14	605	100	1490	5	1	14350000	290	40.40	1.05	12	0.41	50.00	1931.00	2035	20240723	-0.74	1951	20231128	3.54	2035	-0.74	20240723	1980	2.02	20240126	2035	-0.74	20240723	1951	3.54	20231128	0.00	N	451700	100	14 억		32186	N	N	0	N	00	N
121	20240903	091049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	2025	1	0.00	2025	2025	2025	2630	1420	2025	2025.00	0.22	0	0	2031	2027	2021	2017	2011	2030	2020	14	605	100	1490	5	1	14350000	291	40.50	1.05	12	0.00	50.00	1931.00	2035	20240723	-0.49	1951	20231128	3.79	2035	-0.49	20240723	1980	2.27	20240126	2035	-0.49	20240723	1951	3.79	20231128	0.00	N	451700	100	14 억		32186	N	N	0	N	00	N
122	20240902	161036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	61140075	30237	283.92	2025	2025	2015	2630	1420	2025	2022.03	0.22	0	0	2028	2026	2023	2021	2018	2027	2022	14	605	100	1490	5	1	14350000	291	40.50	1.05	12	0.21	50.00	1931.00	2035	20240723	-0.49	1951	20231128	3.79	2035	-0.49	20240723	1980	2.27	20240126	2035	-0.49	20240723	1951	3.79	20231128	0.00	N	451700	100	14 억		32186	N	N	0	N	00	N
123	20240902	151053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	60145800	29746	279.31	2025	2025	2015	2630	1420	2025	2021.98	0.22	0	0	2028	2026	2023	2021	2018	2027	2022	14	605	100	1490	5	1	14350000	291	40.50	1.05	12	0.21	50.00	1931.00	2035	20240723	-0.49	1951	20231128	3.79	2035	-0.49	20240723	1980	2.27	20240126	2035	-0.49	20240723	1951	3.79	20231128	0.00	N	451700	100	14 억		32186	N	N	0	N	00	N
124	20240902	141050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	35532315	17583	165.10	2025	2025	2015	2630	1420	2025	2020.83	0.22	0	0	2028	2026	2023	2021	2018	2027	2022	14	605	100	1490	5	1	14350000	291	40.50	1.05	12	0.12	50.00	1931.00	2035	20240723	-0.49	1951	20231128	3.79	2035	-0.49	20240723	1980	2.27	20240126	2035	-0.49	20240723	1951	3.79	20231128	0.00	N	451700	100	14 억		32186	N	N	0	N	00	N
125	20240902	131046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	35489845	17562	164.90	2025	2025	2015	2630	1420	2025	2020.83	0.22	0	0	2028	2026	2023	2021	2018	2027	2022	14	605	100	1490	5	1	14350000	290	40.40	1.05	12	0.12	50.00	1931.00	2035	20240723	-0.74	1951	20231128	3.54	2035	-0.74	20240723	1980	2.02	20240126	2035	-0.74	20240723	1951	3.54	20231128	0.00	N	451700	100	14 억		32186	N	N	0	N	00	N
126	20240902	121051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	33496105	16575	155.63	2025	2025	2015	2630	1420	2025	2020.88	0.22	0	0	2028	2026	2023	2021	2018	2027	2022	14	605	100	1490	5	1	14350000	289	40.30	1.04	12	0.12	50.00	1931.00	2035	20240723	-0.98	1951	20231128	3.28	2035	-0.98	20240723	1980	1.77	20240126	2035	-0.98	20240723	1951	3.28	20231128	0.00	N	451700	100	14 억		32186	N	N	0	N	00	N
127	20240902	111038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	32488190	16075	150.94	2025	2025	2015	2630	1420	2025	2021.04	0.22	0	0	2028	2026	2023	2021	2018	2027	2022	14	605	100	1490	5	1	14350000	291	40.50	1.05	12	0.11	50.00	1931.00	2035	20240723	-0.49	1951	20231128	3.79	2035	-0.49	20240723	1980	2.27	20240126	2035	-0.49	20240723	1951	3.79	20231128	0.00	N	451700	100	14 억		32186	N	N	0	N	00	N
128	20240902	101038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	12380225	6119	57.46	2025	2025	2020	2630	1420	2025	2023.24	0.22	0	0	2028	2026	2023	2021	2018	2027	2022	14	605	100	1490	5	1	14350000	291	40.50	1.05	12	0.04	50.00	1931.00	2035	20240723	-0.49	1951	20231128	3.79	2035	-0.49	20240723	1980	2.27	20240126	2035	-0.49	20240723	1951	3.79	20231128	0.00	N	451700	100	14 억		32186	N	N	0	N	00	N
129	20240902	091032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	3501225	1729	16.23	2025	2025	2025	2630	1420	2025	2025.00	0.22	0	0	2028	2026	2023	2021	2018	2027	2022	14	605	100	1490	5	1	14350000	291	40.50	1.05	12	0.01	50.00	1931.00	2035	20240723	-0.49	1951	20231128	3.79	2035	-0.49	20240723	1980	2.27	20240126	2035	-0.49	20240723	1951	3.79	20231128	0.00	N	451700	100	14 억		32186	N	N	0	N	00	N