KissMeData/479880/price/prices-20250401.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	20250430	161346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	11197371	5504	9.12	2020	2035	2020	2635	1425	2030	2034.41	0.29	0	-421	2050	2040	2025	2015	2000	2045	2020	7	605	100	1420	5	1	6870000	139	52.05	1.04	12	0.08	39.00	1943.00	3275	20240626	-38.02	1978	20241226	2.63	2045	-0.73	20250313	1983	2.37	20250115	3275	-38.02	20240626	1978	2.63	20241226	0.00	Y	479880	100	6 억		19700	N	N	0	N	00	N
3	20250430	151358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	10157806	4993	8.28	2020	2035	2020	2635	1425	2030	2034.41	0.29	0	0	2050	2040	2025	2015	2000	2045	2020	7	605	100	1420	5	1	6870000	140	52.18	1.05	12	0.07	39.00	1943.00	3275	20240626	-37.86	1978	20241226	2.88	2045	-0.49	20250313	1983	2.62	20250115	3275	-37.86	20240626	1978	2.88	20241226	0.00	Y	479880	100	6 억		19700	N	N	0	N	00	N
4	20250430	141359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	6940471	3412	5.66	2020	2035	2020	2635	1425	2030	2034.14	0.29	0	0	2050	2040	2025	2015	2000	2045	2020	7	605	100	1420	5	1	6870000	140	52.18	1.05	12	0.05	39.00	1943.00	3275	20240626	-37.86	1978	20241226	2.88	2045	-0.49	20250313	1983	2.62	20250115	3275	-37.86	20240626	1978	2.88	20241226	0.00	Y	479880	100	6 억		19700	N	N	0	N	00	N
5	20250430	131355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2027	-3	5	-0.15	442411	218	0.36	2020	2030	2020	2635	1425	2030	2029.41	0.29	0	0	2050	2040	2025	2015	2000	2045	2020	7	605	100	1420	5	1	6870000	139	51.97	1.04	12	0.00	39.00	1943.00	3275	20240626	-38.11	1978	20241226	2.48	2045	-0.88	20250313	1983	2.22	20250115	3275	-38.11	20240626	1978	2.48	20241226	0.00	Y	479880	100	6 억		19700	N	N	0	N	00	N
6	20250430	121359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2027	-3	5	-0.15	442411	218	0.36	2020	2030	2020	2635	1425	2030	2029.41	0.29	0	0	2050	2040	2025	2015	2000	2045	2020	7	605	100	1420	5	1	6870000	139	51.97	1.04	12	0.00	39.00	1943.00	3275	20240626	-38.11	1978	20241226	2.48	2045	-0.88	20250313	1983	2.22	20250115	3275	-38.11	20240626	1978	2.48	20241226	0.00	Y	479880	100	6 억		19700	N	N	0	N	00	N
7	20250430	111357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	436330	215	0.36	2020	2030	2020	2635	1425	2030	2029.44	0.29	0	0	2050	2040	2025	2015	2000	2045	2020	7	605	100	1420	5	1	6870000	139	52.05	1.04	12	0.00	39.00	1943.00	3275	20240626	-38.02	1978	20241226	2.63	2045	-0.73	20250313	1983	2.37	20250115	3275	-38.02	20240626	1978	2.63	20241226	0.00	Y	479880	100	6 억		19700	N	N	0	N	00	N
8	20250430	101400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	30330	15	0.02	2020	2030	2020	2635	1425	2030	2022.00	0.29	0	0	2050	2040	2025	2015	2000	2045	2020	7	605	100	1420	5	1	6870000	139	52.05	1.04	12	0.00	39.00	1943.00	3275	20240626	-38.02	1978	20241226	2.63	2045	-0.73	20250313	1983	2.37	20250115	3275	-38.02	20240626	1978	2.63	20241226	0.00	Y	479880	100	6 억		19700	N	N	0	N	00	N
9	20250430	091403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	0	0	0.00	0	0	0	2635	1425	2030	0.00	0.29	0	0	2050	2040	2025	2015	2000	2045	2020	7	605	100	1420	5	1	6870000	139	52.05	1.04	12	0.00	39.00	1943.00	3275	20240626	-38.02	1978	20241226	2.63	2045	-0.73	20250313	1983	2.37	20250115	3275	-38.02	20240626	1978	2.63	20241226	0.00	Y	479880	100	6 억		19700	N	N	0	N	00	N
10	20250429	161345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	10	2	0.50	121915780	60324	186.36	2020	2035	2010	2625	1415	2020	2021.02	0.28	0	480	2043	2031	2023	2011	2003	2027	2007	7	605	100	1410	5	1	6870000	139	52.05	1.04	12	0.88	39.00	1943.00	3275	20240626	-38.02	1978	20241226	2.63	2045	-0.73	20250313	1983	2.37	20250115	3275	-38.02	20240626	1978	2.63	20241226	0.00	Y	479880	100	6 억		19258	N	N	0	N	00	N
11	20250429	151352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	10	2	0.50	121887405	60310	186.32	2020	2035	2010	2625	1415	2020	2021.01	0.28	0	479	2043	2031	2023	2011	2003	2027	2007	7	605	100	1410	5	1	6870000	139	52.05	1.04	12	0.88	39.00	1943.00	3275	20240626	-38.02	1978	20241226	2.63	2045	-0.73	20250313	1983	2.37	20250115	3275	-38.02	20240626	1978	2.63	20241226	0.00	Y	479880	100	6 억		19258	N	N	0	N	00	N
12	20250429	141355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	10	2	0.50	93377860	46243	142.86	2020	2030	2010	2625	1415	2020	2019.29	0.28	0	1678	2043	2031	2023	2011	2003	2027	2007	7	605	100	1410	5	1	6870000	139	52.05	1.04	12	0.67	39.00	1943.00	3275	20240626	-38.02	1978	20241226	2.63	2045	-0.73	20250313	1983	2.37	20250115	3275	-38.02	20240626	1978	2.63	20241226	0.00	Y	479880	100	6 억		19258	N	N	0	N	00	N
13	20250429	131351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	10	2	0.50	93247975	46179	142.66	2020	2030	2010	2625	1415	2020	2019.27	0.28	0	1676	2043	2031	2023	2011	2003	2027	2007	7	605	100	1410	5	1	6870000	139	52.05	1.04	12	0.67	39.00	1943.00	3275	20240626	-38.02	1978	20241226	2.63	2045	-0.73	20250313	1983	2.37	20250115	3275	-38.02	20240626	1978	2.63	20241226	0.00	Y	479880	100	6 억		19258	N	N	0	N	00	N
14	20250429	121355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	93227675	46169	142.63	2020	2030	2010	2625	1415	2020	2019.27	0.28	0	1674	2043	2031	2023	2011	2003	2027	2007	7	605	100	1410	5	1	6870000	139	51.92	1.04	12	0.67	39.00	1943.00	3275	20240626	-38.17	1978	20241226	2.38	2045	-0.98	20250313	1983	2.12	20250115	3275	-38.17	20240626	1978	2.38	20241226	0.00	Y	479880	100	6 억		19258	N	N	0	N	00	N
15	20250429	111354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	10	2	0.50	85096455	42161	130.25	2020	2030	2010	2625	1415	2020	2018.37	0.28	0	1477	2043	2031	2023	2011	2003	2027	2007	7	605	100	1410	5	1	6870000	139	52.05	1.04	12	0.61	39.00	1943.00	3275	20240626	-38.02	1978	20241226	2.63	2045	-0.73	20250313	1983	2.37	20250115	3275	-38.02	20240626	1978	2.63	20241226	0.00	Y	479880	100	6 억		19258	N	N	0	N	00	N
16	20250429	101357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	57158375	28383	87.69	2020	2030	2010	2625	1415	2020	2013.82	0.28	0	403	2043	2031	2023	2011	2003	2027	2007	7	605	100	1410	5	1	6870000	139	51.79	1.04	12	0.41	39.00	1943.00	3275	20240626	-38.32	1978	20241226	2.12	2045	-1.22	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19258	N	N	0	N	00	N
17	20250429	091359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	0	0	0.00	0	0	0	2625	1415	2020	0.00	0.28	0	0	2043	2031	2023	2011	2003	2027	2007	7	605	100	1410	5	1	6870000	139	51.79	1.04	12	0.00	39.00	1943.00	3275	20240626	-38.32	1978	20241226	2.12	2045	-1.22	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19258	N	N	0	N	00	N
18	20250428	161343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-15	5	-0.74	65563050	32369	115.89	2030	2035	2015	2645	1425	2035	2025.49	0.28	0	-97	2051	2042	2026	2017	2001	2047	2022	7	610	100	1420	5	1	6870000	139	51.79	1.04	12	0.47	39.00	1943.00	3275	20240626	-38.32	1978	20241226	2.12	2045	-1.22	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19402	N	N	0	N	00	N
19	20250428	151350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-15	5	-0.74	58996615	29117	104.25	2030	2035	2015	2645	1425	2035	2026.19	0.28	0	313	2051	2042	2026	2017	2001	2047	2022	7	610	100	1420	5	1	6870000	139	51.79	1.04	12	0.42	39.00	1943.00	3275	20240626	-38.32	1978	20241226	2.12	2045	-1.22	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19402	N	N	0	N	00	N
20	20250428	141351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-10	5	-0.49	29472175	14512	51.96	2030	2035	2025	2645	1425	2035	2030.88	0.28	0	446	2051	2042	2026	2017	2001	2047	2022	7	610	100	1420	5	1	6870000	139	51.92	1.04	12	0.21	39.00	1943.00	3275	20240626	-38.17	1978	20241226	2.38	2045	-0.98	20250313	1983	2.12	20250115	3275	-38.17	20240626	1978	2.38	20241226	0.00	Y	479880	100	6 억		19402	N	N	0	N	00	N
21	20250428	131351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	19049245	9384	33.60	2030	2030	2025	2645	1425	2035	2029.97	0.28	0	33	2051	2042	2026	2017	2001	2047	2022	7	610	100	1420	5	1	6870000	139	52.05	1.04	12	0.14	39.00	1943.00	3275	20240626	-38.02	1978	20241226	2.63	2045	-0.73	20250313	1983	2.37	20250115	3275	-38.02	20240626	1978	2.63	20241226	0.00	Y	479880	100	6 억		19402	N	N	0	N	00	N
22	20250428	121346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-10	5	-0.49	10705945	5274	18.88	2030	2030	2025	2645	1425	2035	2029.95	0.28	0	33	2051	2042	2026	2017	2001	2047	2022	7	610	100	1420	5	1	6870000	139	51.92	1.04	12	0.08	39.00	1943.00	3275	20240626	-38.17	1978	20241226	2.38	2045	-0.98	20250313	1983	2.12	20250115	3275	-38.17	20240626	1978	2.38	20241226	0.00	Y	479880	100	6 억		19402	N	N	0	N	00	N
23	20250428	111348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-10	5	-0.49	10705945	5274	18.88	2030	2030	2025	2645	1425	2035	2029.95	0.28	0	33	2051	2042	2026	2017	2001	2047	2022	7	610	100	1420	5	1	6870000	139	51.92	1.04	12	0.08	39.00	1943.00	3275	20240626	-38.17	1978	20241226	2.38	2045	-0.98	20250313	1983	2.12	20250115	3275	-38.17	20240626	1978	2.38	20241226	0.00	Y	479880	100	6 억		19402	N	N	0	N	00	N
24	20250428	101345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	454695	224	0.80	2030	2030	2025	2645	1425	2035	2029.89	0.28	0	187	2051	2042	2026	2017	2001	2047	2022	7	610	100	1420	5	1	6870000	139	52.05	1.04	12	0.00	39.00	1943.00	3275	20240626	-38.02	1978	20241226	2.63	2045	-0.73	20250313	1983	2.37	20250115	3275	-38.02	20240626	1978	2.63	20241226	0.00	Y	479880	100	6 억		19402	N	N	0	N	00	N
25	20250428	091346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	0	0	0.00	0	0	0	2645	1425	2035	0.00	0.28	0	0	2051	2042	2026	2017	2001	2047	2022	7	610	100	1420	5	1	6870000	140	52.18	1.05	12	0.00	39.00	1943.00	3275	20240626	-37.86	1978	20241226	2.88	2045	-0.49	20250313	1983	2.62	20250115	3275	-37.86	20240626	1978	2.88	20241226	0.00	Y	479880	100	6 억		19402	N	N	0	N	00	N
26	20250425	161339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	10	2	0.49	56473450	27930	313.43	2020	2035	2010	2630	1420	2025	2021.96	0.28	0	95	2031	2027	2021	2017	2011	2030	2020	7	605	100	1410	5	1	6870000	140	52.18	1.05	12	0.41	39.00	1943.00	3275	20240626	-37.86	1978	20241226	2.88	2045	-0.49	20250313	1983	2.62	20250115	3275	-37.86	20240626	1978	2.88	20241226	0.00	Y	479880	100	6 억		19360	N	N	0	N	00	N
27	20250425	151349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	56408330	27898	313.07	2020	2035	2010	2630	1420	2025	2021.95	0.28	0	95	2031	2027	2021	2017	2011	2030	2020	7	605	100	1410	5	1	6870000	139	52.05	1.04	12	0.41	39.00	1943.00	3275	20240626	-38.02	1978	20241226	2.63	2045	-0.73	20250313	1983	2.37	20250115	3275	-38.02	20240626	1978	2.63	20241226	0.00	Y	479880	100	6 억		19360	N	N	0	N	00	N
28	20250425	141349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	10	2	0.49	33607110	16633	186.66	2020	2035	2010	2630	1420	2025	2020.51	0.28	0	50	2031	2027	2021	2017	2011	2030	2020	7	605	100	1410	5	1	6870000	140	52.18	1.05	12	0.24	39.00	1943.00	3275	20240626	-37.86	1978	20241226	2.88	2045	-0.49	20250313	1983	2.62	20250115	3275	-37.86	20240626	1978	2.88	20241226	0.00	Y	479880	100	6 억		19360	N	N	0	N	00	N
29	20250425	131350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	10	2	0.49	20051540	9942	111.57	2020	2035	2010	2630	1420	2025	2016.85	0.28	0	50	2031	2027	2021	2017	2011	2030	2020	7	605	100	1410	5	1	6870000	140	52.18	1.05	12	0.14	39.00	1943.00	3275	20240626	-37.86	1978	20241226	2.88	2045	-0.49	20250313	1983	2.62	20250115	3275	-37.86	20240626	1978	2.88	20241226	0.00	Y	479880	100	6 억		19360	N	N	0	N	00	N
30	20250425	121346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	10	2	0.49	19552990	9697	108.82	2020	2035	2010	2630	1420	2025	2016.40	0.28	0	50	2031	2027	2021	2017	2011	2030	2020	7	605	100	1410	5	1	6870000	140	52.18	1.05	12	0.14	39.00	1943.00	3275	20240626	-37.86	1978	20241226	2.88	2045	-0.49	20250313	1983	2.62	20250115	3275	-37.86	20240626	1978	2.88	20241226	0.00	Y	479880	100	6 억		19360	N	N	0	N	00	N
31	20250425	111349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	10	2	0.49	19084940	9467	106.24	2020	2035	2010	2630	1420	2025	2015.94	0.28	0	50	2031	2027	2021	2017	2011	2030	2020	7	605	100	1410	5	1	6870000	140	52.18	1.05	12	0.14	39.00	1943.00	3275	20240626	-37.86	1978	20241226	2.88	2045	-0.49	20250313	1983	2.62	20250115	3275	-37.86	20240626	1978	2.88	20241226	0.00	Y	479880	100	6 억		19360	N	N	0	N	00	N
32	20250425	101347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	14097230	7010	78.67	2020	2025	2010	2630	1420	2025	2011.02	0.28	0	53	2031	2027	2021	2017	2011	2030	2020	7	605	100	1410	5	1	6870000	139	51.92	1.04	12	0.10	39.00	1943.00	3275	20240626	-38.17	1978	20241226	2.38	2045	-0.98	20250313	1983	2.12	20250115	3275	-38.17	20240626	1978	2.38	20241226	0.00	Y	479880	100	6 억		19360	N	N	0	N	00	N
33	20250425	091352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-15	5	-0.74	14077085	7000	78.55	2020	2020	2010	2630	1420	2025	2011.01	0.28	0	58	2031	2027	2021	2017	2011	2030	2020	7	605	100	1410	5	1	6870000	138	51.54	1.03	12	0.10	39.00	1943.00	3275	20240626	-38.63	1978	20241226	1.62	2045	-1.71	20250313	1983	1.36	20250115	3275	-38.63	20240626	1978	1.62	20241226	0.00	Y	479880	100	6 억		19360	N	N	0	N	00	N
34	20250424	161327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	18022375	8911	245.75	2020	2025	2015	2625	1415	2020	2022.49	0.28	0	-763	2030	2025	2020	2015	2010	2022	2012	7	605	100	1410	5	1	6870000	139	51.92	1.04	12	0.13	39.00	1943.00	3275	20240626	-38.17	1978	20241226	2.38	2045	-0.98	20250313	1983	2.12	20250115	3275	-38.17	20240626	1978	2.38	20241226	0.00	Y	479880	100	6 억		19251	N	N	0	N	00	N
35	20250424	151344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	18002150	8901	245.48	2020	2025	2015	2625	1415	2020	2022.49	0.28	0	-763	2030	2025	2020	2015	2010	2022	2012	7	605	100	1410	5	1	6870000	139	51.79	1.04	12	0.13	39.00	1943.00	3275	20240626	-38.32	1978	20241226	2.12	2045	-1.22	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19251	N	N	0	N	00	N
36	20250424	141344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	10003020	4947	136.43	2020	2025	2015	2625	1415	2020	2022.04	0.28	0	-763	2030	2025	2020	2015	2010	2022	2012	7	605	100	1410	5	1	6870000	139	51.92	1.04	12	0.07	39.00	1943.00	3275	20240626	-38.17	1978	20241226	2.38	2045	-0.98	20250313	1983	2.12	20250115	3275	-38.17	20240626	1978	2.38	20241226	0.00	Y	479880	100	6 억		19251	N	N	0	N	00	N
37	20250424	131342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	5780895	2862	78.93	2020	2025	2015	2625	1415	2020	2019.88	0.28	0	-68	2030	2025	2020	2015	2010	2022	2012	7	605	100	1410	5	1	6870000	139	51.92	1.04	12	0.04	39.00	1943.00	3275	20240626	-38.17	1978	20241226	2.38	2045	-0.98	20250313	1983	2.12	20250115	3275	-38.17	20240626	1978	2.38	20241226	0.00	Y	479880	100	6 억		19251	N	N	0	N	00	N
38	20250424	121339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	5778870	2861	78.90	2020	2025	2015	2625	1415	2020	2019.88	0.28	0	-67	2030	2025	2020	2015	2010	2022	2012	7	605	100	1410	5	1	6870000	139	51.79	1.04	12	0.04	39.00	1943.00	3275	20240626	-38.32	1978	20241226	2.12	2045	-1.22	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19251	N	N	0	N	00	N
39	20250424	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	5778870	2861	78.90	2020	2025	2015	2625	1415	2020	2019.88	0.28	0	-67	2030	2025	2020	2015	2010	2022	2012	7	605	100	1410	5	1	6870000	139	51.79	1.04	12	0.04	39.00	1943.00	3275	20240626	-38.32	1978	20241226	2.12	2045	-1.22	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19251	N	N	0	N	00	N
40	20250424	101339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	274170	136	3.75	2020	2020	2015	2625	1415	2020	2015.96	0.28	0	-27	2030	2025	2020	2015	2010	2022	2012	7	605	100	1410	5	1	6870000	139	51.79	1.04	12	0.00	39.00	1943.00	3275	20240626	-38.32	1978	20241226	2.12	2045	-1.22	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19251	N	N	0	N	00	N
41	20250424	091349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	0	0	0.00	0	0	0	2625	1415	2020	0.00	0.28	0	0	2030	2025	2020	2015	2010	2022	2012	7	605	100	1410	5	1	6870000	139	51.79	1.04	12	0.00	39.00	1943.00	3275	20240626	-38.32	1978	20241226	2.12	2045	-1.22	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19251	N	N	0	N	00	N
42	20250423	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	7322355	3626	122.54	2025	2025	2015	2630	1420	2025	2019.40	0.28	0	-2	2035	2030	2020	2015	2005	2032	2017	7	605	100	1410	5	1	6870000	139	51.79	1.04	12	0.05	39.00	1943.00	3275	20240626	-38.32	1978	20241226	2.12	2045	-1.22	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19251	N	N	0	N	00	N
43	20250423	151339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	7267815	3599	121.63	2025	2025	2015	2630	1420	2025	2019.40	0.28	0	-2	2035	2030	2020	2015	2005	2032	2017	7	605	100	1410	5	1	6870000	139	51.79	1.04	12	0.05	39.00	1943.00	3275	20240626	-38.32	1978	20241226	2.12	2045	-1.22	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19251	N	N	0	N	00	N
44	20250423	141338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	6134725	3037	102.64	2025	2025	2015	2630	1420	2025	2020.00	0.28	0	18	2035	2030	2020	2015	2005	2032	2017	7	605	100	1410	5	1	6870000	139	51.92	1.04	12	0.04	39.00	1943.00	3275	20240626	-38.17	1978	20241226	2.38	2045	-0.98	20250313	1983	2.12	20250115	3275	-38.17	20240626	1978	2.38	20241226	0.00	Y	479880	100	6 억		19251	N	N	0	N	00	N
45	20250423	131337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	6134725	3037	102.64	2025	2025	2015	2630	1420	2025	2020.00	0.28	0	18	2035	2030	2020	2015	2005	2032	2017	7	605	100	1410	5	1	6870000	139	51.92	1.04	12	0.04	39.00	1943.00	3275	20240626	-38.17	1978	20241226	2.38	2045	-0.98	20250313	1983	2.12	20250115	3275	-38.17	20240626	1978	2.38	20241226	0.00	Y	479880	100	6 억		19251	N	N	0	N	00	N
46	20250423	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	6132700	3036	102.60	2025	2025	2015	2630	1420	2025	2019.99	0.28	0	19	2035	2030	2020	2015	2005	2032	2017	7	605	100	1410	5	1	6870000	139	51.79	1.04	12	0.04	39.00	1943.00	3275	20240626	-38.32	1978	20241226	2.12	2045	-1.22	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19251	N	N	0	N	00	N
47	20250423	111341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	84845	42	1.42	2025	2025	2020	2630	1420	2025	2020.12	0.28	0	19	2035	2030	2020	2015	2005	2032	2017	7	605	100	1410	5	1	6870000	139	51.79	1.04	12	0.00	39.00	1943.00	3275	20240626	-38.32	1978	20241226	2.12	2045	-1.22	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19251	N	N	0	N	00	N
48	20250423	101344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	84845	42	1.42	2025	2025	2020	2630	1420	2025	2020.12	0.28	0	19	2035	2030	2020	2015	2005	2032	2017	7	605	100	1410	5	1	6870000	139	51.79	1.04	12	0.00	39.00	1943.00	3275	20240626	-38.32	1978	20241226	2.12	2045	-1.22	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19251	N	N	0	N	00	N
49	20250423	091350	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	0.28	0	0	2035	2030	2020	2015	2005	2032	2017	7	605	100	1410	5	1	6870000	139	51.92	1.04	12	0.00	39.00	1943.00	3275	20240626	-38.17	1978	20241226	2.38	2045	-0.98	20250313	1983	2.12	20250115	3275	-38.17	20240626	1978	2.38	20241226	0.00	Y	479880	100	6 억		19251	N	N	0	N	00	N
50	20250422	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	15	2	0.75	5968565	2957	32.27	2010	2025	2010	2610	1410	2010	2018.45	0.28	0	-506	2030	2020	2015	2005	2000	2017	2002	7	600	100	1400	5	1	6870000	139	51.92	1.04	12	0.04	39.00	1943.00	3275	20240626	-38.17	1978	20241226	2.38	2045	-0.98	20250313	1983	2.12	20250115	3275	-38.17	20240626	1978	2.38	20241226	0.00	Y	479880	100	6 억		19251	N	N	0	N	00	N
51	20250422	151331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	5940240	2943	32.11	2010	2025	2010	2610	1410	2010	2018.43	0.28	0	-496	2030	2020	2015	2005	2000	2017	2002	7	600	100	1400	5	1	6870000	139	51.79	1.04	12	0.04	39.00	1943.00	3275	20240626	-38.32	1978	20241226	2.12	2045	-1.22	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19251	N	N	0	N	00	N
52	20250422	141332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	3433420	1702	18.57	2010	2025	2010	2610	1410	2010	2017.29	0.28	0	-411	2030	2020	2015	2005	2000	2017	2002	7	600	100	1400	5	1	6870000	139	51.79	1.04	12	0.02	39.00	1943.00	3275	20240626	-38.32	1978	20241226	2.12	2045	-1.22	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19251	N	N	0	N	00	N
53	20250422	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	3243540	1608	17.55	2010	2025	2010	2610	1410	2010	2017.13	0.28	0	-331	2030	2020	2015	2005	2000	2017	2002	7	600	100	1400	5	1	6870000	139	51.79	1.04	12	0.02	39.00	1943.00	3275	20240626	-38.32	1978	20241226	2.12	2045	-1.22	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19251	N	N	0	N	00	N
54	20250422	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	3071840	1523	16.62	2010	2025	2010	2610	1410	2010	2016.97	0.28	0	-246	2030	2020	2015	2005	2000	2017	2002	7	600	100	1400	5	1	6870000	139	51.79	1.04	12	0.02	39.00	1943.00	3275	20240626	-38.32	1978	20241226	2.12	2045	-1.22	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19251	N	N	0	N	00	N
55	20250422	111330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	2865800	1421	15.51	2010	2025	2010	2610	1410	2010	2016.75	0.28	0	-166	2030	2020	2015	2005	2000	2017	2002	7	600	100	1400	5	1	6870000	139	51.79	1.04	12	0.02	39.00	1943.00	3275	20240626	-38.32	1978	20241226	2.12	2045	-1.22	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19251	N	N	0	N	00	N
56	20250422	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	1555190	772	8.42	2010	2025	2010	2610	1410	2010	2014.49	0.28	0	-81	2030	2020	2015	2005	2000	2017	2002	7	600	100	1400	5	1	6870000	138	51.54	1.03	12	0.01	39.00	1943.00	3275	20240626	-38.63	1978	20241226	1.62	2045	-1.71	20250313	1983	1.36	20250115	3275	-38.63	20240626	1978	1.62	20241226	0.00	Y	479880	100	6 억		19251	N	N	0	N	00	N
57	20250422	091334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	30150	15	0.16	2010	2010	2010	2610	1410	2010	2010.00	0.28	0	0	2030	2020	2015	2005	2000	2017	2002	7	600	100	1400	5	1	6870000	138	51.54	1.03	12	0.00	39.00	1943.00	3275	20240626	-38.63	1978	20241226	1.62	2045	-1.71	20250313	1983	1.36	20250115	3275	-38.63	20240626	1978	1.62	20241226	0.00	Y	479880	100	6 억		19251	N	N	0	N	00	N
58	20250421	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	18464525	9164	40.25	2020	2025	2010	2625	1415	2020	2014.90	0.28	0	-658	2033	2026	2018	2011	2003	2030	2015	7	605	100	1410	5	1	6870000	138	51.54	1.03	12	0.13	39.00	1943.00	3275	20240626	-38.63	1978	20241226	1.62	2045	-1.71	20250313	1983	1.36	20250115	3275	-38.63	20240626	1978	1.62	20241226	0.00	Y	479880	100	6 억		19409	N	N	0	N	00	N
59	20250421	151327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	18068525	8967	39.39	2020	2025	2010	2625	1415	2020	2015.00	0.28	0	-464	2033	2026	2018	2011	2003	2030	2015	7	605	100	1410	5	1	6870000	138	51.54	1.03	12	0.13	39.00	1943.00	3275	20240626	-38.63	1978	20241226	1.62	2045	-1.71	20250313	1983	1.36	20250115	3275	-38.63	20240626	1978	1.62	20241226	0.00	Y	479880	100	6 억		19409	N	N	0	N	00	N
60	20250421	141326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	5298025	2617	11.50	2020	2025	2015	2625	1415	2020	2024.47	0.28	0	-128	2033	2026	2018	2011	2003	2030	2015	7	605	100	1410	5	1	6870000	138	51.67	1.04	12	0.04	39.00	1943.00	3275	20240626	-38.47	1978	20241226	1.87	2045	-1.47	20250313	1983	1.61	20250115	3275	-38.47	20240626	1978	1.87	20241226	0.00	Y	479880	100	6 억		19409	N	N	0	N	00	N
61	20250421	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	5019890	2479	10.89	2020	2025	2020	2625	1415	2020	2024.97	0.28	0	0	2033	2026	2018	2011	2003	2030	2015	7	605	100	1410	5	1	6870000	139	51.79	1.04	12	0.04	39.00	1943.00	3275	20240626	-38.32	1978	20241226	2.12	2045	-1.22	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19409	N	N	0	N	00	N
62	20250421	121325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	5001710	2470	10.85	2020	2025	2020	2625	1415	2020	2024.98	0.28	0	0	2033	2026	2018	2011	2003	2030	2015	7	605	100	1410	5	1	6870000	139	51.92	1.04	12	0.04	39.00	1943.00	3275	20240626	-38.17	1978	20241226	2.38	2045	-0.98	20250313	1983	2.12	20250115	3275	-38.17	20240626	1978	2.38	20241226	0.00	Y	479880	100	6 억		19409	N	N	0	N	00	N
63	20250421	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	5001710	2470	10.85	2020	2025	2020	2625	1415	2020	2024.98	0.28	0	0	2033	2026	2018	2011	2003	2030	2015	7	605	100	1410	5	1	6870000	139	51.92	1.04	12	0.04	39.00	1943.00	3275	20240626	-38.17	1978	20241226	2.38	2045	-0.98	20250313	1983	2.12	20250115	3275	-38.17	20240626	1978	2.38	20241226	0.00	Y	479880	100	6 억		19409	N	N	0	N	00	N
64	20250421	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	20210	10	0.04	2020	2025	2020	2625	1415	2020	2021.00	0.28	0	0	2033	2026	2018	2011	2003	2030	2015	7	605	100	1410	5	1	6870000	139	51.92	1.04	12	0.00	39.00	1943.00	3275	20240626	-38.17	1978	20241226	2.38	2045	-0.98	20250313	1983	2.12	20250115	3275	-38.17	20240626	1978	2.38	20241226	0.00	Y	479880	100	6 억		19409	N	N	0	N	00	N
65	20250421	091401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	0	0	0.00	0	0	0	2625	1415	2020	0.00	0.28	0	0	2033	2026	2018	2011	2003	2030	2015	7	605	100	1410	5	1	6870000	139	51.79	1.04	12	0.00	39.00	1943.00	3275	20240626	-38.32	1978	20241226	2.12	2045	-1.22	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19409	N	N	0	N	00	N
66	20250418	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	45837110	22766	293.41	2015	2025	2010	2625	1415	2020	2013.40	0.28	0	-339	2030	2025	2015	2010	2000	2027	2012	7	605	100	1410	5	1	6870000	139	51.79	1.04	12	0.33	39.00	1943.00	3275	20240626	-38.32	1978	20241226	2.12	2045	-1.22	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19248	N	N	0	N	00	N
67	20250418	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	45153635	22426	289.03	2015	2025	2010	2625	1415	2020	2013.45	0.28	0	-327	2030	2025	2015	2010	2000	2027	2012	7	605	100	1410	5	1	6870000	138	51.54	1.03	12	0.33	39.00	1943.00	3275	20240626	-38.63	1978	20241226	1.62	2045	-1.71	20250313	1983	1.36	20250115	3275	-38.63	20240626	1978	1.62	20241226	0.00	Y	479880	100	6 억		19248	N	N	0	N	00	N
68	20250418	141326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	34353905	17053	219.78	2015	2025	2010	2625	1415	2020	2014.54	0.28	0	-216	2030	2025	2015	2010	2000	2027	2012	7	605	100	1410	5	1	6870000	138	51.54	1.03	12	0.25	39.00	1943.00	3275	20240626	-38.63	1978	20241226	1.62	2045	-1.71	20250313	1983	1.36	20250115	3275	-38.63	20240626	1978	1.62	20241226	0.00	Y	479880	100	6 억		19248	N	N	0	N	00	N
69	20250418	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	27521415	13654	175.98	2015	2025	2010	2625	1415	2020	2015.63	0.28	0	-43	2030	2025	2015	2010	2000	2027	2012	7	605	100	1410	5	1	6870000	138	51.54	1.03	12	0.20	39.00	1943.00	3275	20240626	-38.63	1978	20241226	1.62	2045	-1.71	20250313	1983	1.36	20250115	3275	-38.63	20240626	1978	1.62	20241226	0.00	Y	479880	100	6 억		19248	N	N	0	N	00	N
70	20250418	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	16518655	8192	105.58	2015	2025	2015	2625	1415	2020	2016.44	0.28	0	-125	2030	2025	2015	2010	2000	2027	2012	7	605	100	1410	5	1	6870000	138	51.67	1.04	12	0.12	39.00	1943.00	3275	20240626	-38.47	1978	20241226	1.87	2045	-1.47	20250313	1983	1.61	20250115	3275	-38.47	20240626	1978	1.87	20241226	0.00	Y	479880	100	6 억		19248	N	N	0	N	00	N
71	20250418	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	9812735	4864	62.69	2015	2025	2015	2625	1415	2020	2017.42	0.28	0	-14	2030	2025	2015	2010	2000	2027	2012	7	605	100	1410	5	1	6870000	138	51.67	1.04	12	0.07	39.00	1943.00	3275	20240626	-38.47	1978	20241226	1.87	2045	-1.47	20250313	1983	1.61	20250115	3275	-38.47	20240626	1978	1.87	20241226	0.00	Y	479880	100	6 억		19248	N	N	0	N	00	N
72	20250418	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	2674565	1325	17.08	2015	2025	2015	2625	1415	2020	2018.54	0.28	0	28	2030	2025	2015	2010	2000	2027	2012	7	605	100	1410	5	1	6870000	139	51.79	1.04	12	0.02	39.00	1943.00	3275	20240626	-38.32	1978	20241226	2.12	2045	-1.22	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19248	N	N	0	N	00	N
73	20250418	091332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	570855	283	3.65	2015	2020	2015	2625	1415	2020	2017.16	0.28	0	28	2030	2025	2015	2010	2000	2027	2012	7	605	100	1410	5	1	6870000	138	51.67	1.04	12	0.00	39.00	1943.00	3275	20240626	-38.47	1978	20241226	1.87	2045	-1.47	20250313	1983	1.61	20250115	3275	-38.47	20240626	1978	1.87	20241226	0.00	Y	479880	100	6 억		19248	N	N	0	N	00	N
74	20250417	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	15604480	7759	75.35	2015	2020	2005	2625	1415	2020	2011.15	0.28	0	-499	2026	2022	2016	2012	2006	2025	2015	7	605	100	1410	5	1	6870000	139	51.79	1.04	12	0.11	39.00	1943.00	3275	20240626	-38.32	1978	20241226	2.12	2045	-1.22	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19248	N	N	0	N	00	N
75	20250417	151325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	15451685	7683	74.61	2015	2020	2005	2625	1415	2020	2011.15	0.28	0	-472	2026	2022	2016	2012	2006	2025	2015	7	605	100	1410	5	1	6870000	138	51.54	1.03	12	0.11	39.00	1943.00	3275	20240626	-38.63	1978	20241226	1.62	2045	-1.71	20250313	1983	1.36	20250115	3275	-38.63	20240626	1978	1.62	20241226	0.00	Y	479880	100	6 억		19248	N	N	0	N	00	N
76	20250417	141327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	14125085	7023	68.20	2015	2020	2005	2625	1415	2020	2011.26	0.28	0	-140	2026	2022	2016	2012	2006	2025	2015	7	605	100	1410	5	1	6870000	138	51.54	1.03	12	0.10	39.00	1943.00	3275	20240626	-38.63	1978	20241226	1.62	2045	-1.71	20250313	1983	1.36	20250115	3275	-38.63	20240626	1978	1.62	20241226	0.00	Y	479880	100	6 억		19248	N	N	0	N	00	N
77	20250417	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	12642205	6286	61.05	2015	2020	2005	2625	1415	2020	2011.17	0.28	0	1	2026	2022	2016	2012	2006	2025	2015	7	605	100	1410	5	1	6870000	138	51.54	1.03	12	0.09	39.00	1943.00	3275	20240626	-38.63	1978	20241226	1.62	2045	-1.71	20250313	1983	1.36	20250115	3275	-38.63	20240626	1978	1.62	20241226	0.00	Y	479880	100	6 억		19248	N	N	0	N	00	N
78	20250417	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	11990965	5962	57.90	2015	2020	2005	2625	1415	2020	2011.23	0.28	0	1	2026	2022	2016	2012	2006	2025	2015	7	605	100	1410	5	1	6870000	138	51.54	1.03	12	0.09	39.00	1943.00	3275	20240626	-38.63	1978	20241226	1.62	2045	-1.71	20250313	1983	1.36	20250115	3275	-38.63	20240626	1978	1.62	20241226	0.00	Y	479880	100	6 억		19248	N	N	0	N	00	N
79	20250417	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	11351785	5644	54.81	2015	2020	2005	2625	1415	2020	2011.30	0.28	0	1	2026	2022	2016	2012	2006	2025	2015	7	605	100	1410	5	1	6870000	138	51.54	1.03	12	0.08	39.00	1943.00	3275	20240626	-38.63	1978	20241226	1.62	2045	-1.71	20250313	1983	1.36	20250115	3275	-38.63	20240626	1978	1.62	20241226	0.00	Y	479880	100	6 억		19248	N	N	0	N	00	N
80	20250417	101323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	3795915	1885	18.31	2015	2020	2010	2625	1415	2020	2013.75	0.28	0	1	2026	2022	2016	2012	2006	2025	2015	7	605	100	1410	5	1	6870000	138	51.67	1.04	12	0.03	39.00	1943.00	3275	20240626	-38.47	1978	20241226	1.87	2045	-1.47	20250313	1983	1.61	20250115	3275	-38.47	20240626	1978	1.87	20241226	0.00	Y	479880	100	6 억		19248	N	N	0	N	00	N
81	20250417	091329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	1167815	581	5.64	2015	2015	2010	2625	1415	2020	2010.01	0.28	0	1	2026	2022	2016	2012	2006	2025	2015	7	605	100	1410	5	1	6870000	138	51.54	1.03	12	0.01	39.00	1943.00	3275	20240626	-38.63	1978	20241226	1.62	2045	-1.71	20250313	1983	1.36	20250115	3275	-38.63	20240626	1978	1.62	20241226	0.00	Y	479880	100	6 억		19248	N	N	0	N	00	N
82	20250416	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	20704455	10297	60.91	2015	2020	2010	2630	1420	2025	2010.73	0.28	0	-2100	2041	2032	2021	2012	2001	2037	2017	7	605	100	1410	5	1	6870000	139	51.79	1.04	12	0.15	39.00	1943.00	3275	20240626	-38.32	1978	20241226	2.12	2045	-1.22	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19248	N	N	0	N	00	N
83	20250416	151323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-15	5	-0.74	20545385	10218	60.45	2015	2020	2010	2630	1420	2025	2010.71	0.28	0	-2093	2041	2032	2021	2012	2001	2037	2017	7	605	100	1410	5	1	6870000	138	51.54	1.03	12	0.15	39.00	1943.00	3275	20240626	-38.63	1978	20241226	1.62	2045	-1.71	20250313	1983	1.36	20250115	3275	-38.63	20240626	1978	1.62	20241226	0.00	Y	479880	100	6 억		19248	N	N	0	N	00	N
84	20250416	141321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-15	5	-0.74	17429485	8668	51.28	2015	2020	2010	2630	1420	2025	2010.79	0.28	0	-2002	2041	2032	2021	2012	2001	2037	2017	7	605	100	1410	5	1	6870000	138	51.54	1.03	12	0.13	39.00	1943.00	3275	20240626	-38.63	1978	20241226	1.62	2045	-1.71	20250313	1983	1.36	20250115	3275	-38.63	20240626	1978	1.62	20241226	0.00	Y	479880	100	6 억		19248	N	N	0	N	00	N
85	20250416	131320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-15	5	-0.74	16486795	8199	48.50	2015	2020	2010	2630	1420	2025	2010.83	0.28	0	-1922	2041	2032	2021	2012	2001	2037	2017	7	605	100	1410	5	1	6870000	138	51.54	1.03	12	0.12	39.00	1943.00	3275	20240626	-38.63	1978	20241226	1.62	2045	-1.71	20250313	1983	1.36	20250115	3275	-38.63	20240626	1978	1.62	20241226	0.00	Y	479880	100	6 억		19248	N	N	0	N	00	N
86	20250416	121321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-15	5	-0.74	15576265	7746	45.82	2015	2020	2010	2630	1420	2025	2010.88	0.28	0	-1842	2041	2032	2021	2012	2001	2037	2017	7	605	100	1410	5	1	6870000	138	51.54	1.03	12	0.11	39.00	1943.00	3275	20240626	-38.63	1978	20241226	1.62	2045	-1.71	20250313	1983	1.36	20250115	3275	-38.63	20240626	1978	1.62	20241226	0.00	Y	479880	100	6 억		19248	N	N	0	N	00	N
87	20250416	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-15	5	-0.74	14380030	7151	42.30	2015	2020	2010	2630	1420	2025	2010.91	0.28	0	-1638	2041	2032	2021	2012	2001	2037	2017	7	605	100	1410	5	1	6870000	138	51.54	1.03	12	0.10	39.00	1943.00	3275	20240626	-38.63	1978	20241226	1.62	2045	-1.71	20250313	1983	1.36	20250115	3275	-38.63	20240626	1978	1.62	20241226	0.00	Y	479880	100	6 억		19248	N	N	0	N	00	N
88	20250416	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-15	5	-0.74	10492540	5217	30.86	2015	2020	2010	2630	1420	2025	2011.22	0.28	0	-87	2041	2032	2021	2012	2001	2037	2017	7	605	100	1410	5	1	6870000	138	51.54	1.03	12	0.08	39.00	1943.00	3275	20240626	-38.63	1978	20241226	1.62	2045	-1.71	20250313	1983	1.36	20250115	3275	-38.63	20240626	1978	1.62	20241226	0.00	Y	479880	100	6 억		19248	N	N	0	N	00	N
89	20250416	091329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	22165	11	0.07	2015	2015	2015	2630	1420	2025	2015.00	0.28	0	-10	2041	2032	2021	2012	2001	2037	2017	7	605	100	1410	5	1	6870000	138	51.67	1.04	12	0.00	39.00	1943.00	3275	20240626	-38.47	1978	20241226	1.87	2045	-1.47	20250313	1983	1.61	20250115	3275	-38.47	20240626	1978	1.87	20241226	0.00	Y	479880	100	6 억		19248	N	N	0	N	00	N
90	20250415	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	34116895	16904	513.49	2015	2030	2010	2630	1420	2025	2018.27	0.28	0	-12501	2031	2027	2021	2017	2011	2030	2020	7	605	100	1410	5	1	6870000	139	51.92	1.04	12	0.25	39.00	1943.00	3275	20240626	-38.17	1978	20241226	2.38	2045	-0.98	20250313	1983	2.12	20250115	3275	-38.17	20240626	1978	2.38	20241226	0.00	Y	479880	100	6 억		19249	N	N	0	N	00	N
91	20250415	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	30033360	14875	451.85	2015	2030	2015	2630	1420	2025	2019.05	0.28	0	-12476	2031	2027	2021	2017	2011	2030	2020	7	605	100	1410	5	1	6870000	139	51.79	1.04	12	0.22	39.00	1943.00	3275	20240626	-38.32	1978	20241226	2.12	2045	-1.22	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19249	N	N	0	N	00	N
92	20250415	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	29740035	14730	447.45	2015	2025	2015	2630	1420	2025	2019.01	0.28	0	-12400	2031	2027	2021	2017	2011	2030	2020	7	605	100	1410	5	1	6870000	138	51.67	1.04	12	0.21	39.00	1943.00	3275	20240626	-38.47	1978	20241226	1.87	2045	-1.47	20250313	1983	1.61	20250115	3275	-38.47	20240626	1978	1.87	20241226	0.00	Y	479880	100	6 억		19249	N	N	0	N	00	N
93	20250415	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	5372875	2655	80.65	2015	2025	2015	2630	1420	2025	2023.68	0.28	0	-330	2031	2027	2021	2017	2011	2030	2020	7	605	100	1410	5	1	6870000	139	51.92	1.04	12	0.04	39.00	1943.00	3275	20240626	-38.17	1978	20241226	2.38	2045	-0.98	20250313	1983	2.12	20250115	3275	-38.17	20240626	1978	2.38	20241226	0.00	Y	479880	100	6 억		19249	N	N	0	N	00	N
94	20250415	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	5182525	2561	77.79	2015	2025	2015	2630	1420	2025	2023.63	0.28	0	-250	2031	2027	2021	2017	2011	2030	2020	7	605	100	1410	5	1	6870000	139	51.92	1.04	12	0.04	39.00	1943.00	3275	20240626	-38.17	1978	20241226	2.38	2045	-0.98	20250313	1983	2.12	20250115	3275	-38.17	20240626	1978	2.38	20241226	0.00	Y	479880	100	6 억		19249	N	N	0	N	00	N
95	20250415	111317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	5020525	2481	75.36	2015	2025	2015	2630	1420	2025	2023.59	0.28	0	-170	2031	2027	2021	2017	2011	2030	2020	7	605	100	1410	5	1	6870000	139	51.92	1.04	12	0.04	39.00	1943.00	3275	20240626	-38.17	1978	20241226	2.38	2045	-0.98	20250313	1983	2.12	20250115	3275	-38.17	20240626	1978	2.38	20241226	0.00	Y	479880	100	6 억		19249	N	N	0	N	00	N
96	20250415	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	859400	426	12.94	2015	2025	2015	2630	1420	2025	2017.37	0.28	0	-90	2031	2027	2021	2017	2011	2030	2020	7	605	100	1410	5	1	6870000	139	51.79	1.04	12	0.01	39.00	1943.00	3275	20240626	-38.32	1978	20241226	2.12	2045	-1.22	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19249	N	N	0	N	00	N
97	20250415	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	20150	10	0.30	2015	2015	2015	2630	1420	2025	2015.00	0.28	0	-10	2031	2027	2021	2017	2011	2030	2020	7	605	100	1410	5	1	6870000	138	51.67	1.04	12	0.00	39.00	1943.00	3275	20240626	-38.47	1978	20241226	1.87	2045	-1.47	20250313	1983	1.61	20250115	3275	-38.47	20240626	1978	1.87	20241226	0.00	Y	479880	100	6 억		19249	N	N	0	N	00	N
98	20250414	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	6660580	3292	24.97	2025	2025	2015	2630	1420	2025	2023.26	0.28	0	-499	2035	2030	2020	2015	2005	2032	2017	7	605	100	1410	5	1	6870000	139	51.92	1.04	12	0.05	39.00	1943.00	3275	20240626	-38.17	1978	20241226	2.38	2045	-0.98	20250313	1983	2.12	20250115	3275	-38.17	20240626	1978	2.38	20241226	0.00	Y	479880	100	6 억		19248	N	N	0	N	00	N
99	20250414	151312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	6618105	3271	24.81	2025	2025	2015	2630	1420	2025	2023.27	0.28	0	-489	2035	2030	2020	2015	2005	2032	2017	7	605	100	1410	5	1	6870000	139	51.79	1.04	12	0.05	39.00	1943.00	3275	20240626	-38.32	1978	20241226	2.12	2045	-1.22	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19248	N	N	0	N	00	N
100	20250414	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	5729305	2831	21.48	2025	2025	2015	2630	1420	2025	2023.77	0.28	0	-405	2035	2030	2020	2015	2005	2032	2017	7	605	100	1410	5	1	6870000	139	51.79	1.04	12	0.04	39.00	1943.00	3275	20240626	-38.32	1978	20241226	2.12	2045	-1.22	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19248	N	N	0	N	00	N
101	20250414	131309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	1716380	849	6.44	2025	2025	2015	2630	1420	2025	2021.65	0.28	0	-313	2035	2030	2020	2015	2005	2032	2017	7	605	100	1410	5	1	6870000	138	51.67	1.04	12	0.01	39.00	1943.00	3275	20240626	-38.47	1978	20241226	1.87	2045	-1.47	20250313	1983	1.61	20250115	3275	-38.47	20240626	1978	1.87	20241226	0.00	Y	479880	100	6 억		19248	N	N	0	N	00	N
102	20250414	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	1352705	669	5.08	2025	2025	2015	2630	1420	2025	2021.98	0.28	0	-233	2035	2030	2020	2015	2005	2032	2017	7	605	100	1410	5	1	6870000	138	51.67	1.04	12	0.01	39.00	1943.00	3275	20240626	-38.47	1978	20241226	1.87	2045	-1.47	20250313	1983	1.61	20250115	3275	-38.47	20240626	1978	1.87	20241226	0.00	Y	479880	100	6 억		19248	N	N	0	N	00	N
103	20250414	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	1179105	583	4.42	2025	2025	2015	2630	1420	2025	2022.48	0.28	0	-153	2035	2030	2020	2015	2005	2032	2017	7	605	100	1410	5	1	6870000	139	51.79	1.04	12	0.01	39.00	1943.00	3275	20240626	-38.32	1978	20241226	2.12	2045	-1.22	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19248	N	N	0	N	00	N
104	20250414	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	1007405	498	3.78	2025	2025	2015	2630	1420	2025	2022.90	0.28	0	-68	2035	2030	2020	2015	2005	2032	2017	7	605	100	1410	5	1	6870000	139	51.79	1.04	12	0.01	39.00	1943.00	3275	20240626	-38.32	1978	20241226	2.12	2045	-1.22	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19248	N	N	0	N	00	N
105	20250414	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	117450	58	0.44	2025	2025	2025	2630	1420	2025	2025.00	0.28	0	0	2035	2030	2020	2015	2005	2032	2017	7	605	100	1410	5	1	6870000	139	51.92	1.04	12	0.00	39.00	1943.00	3275	20240626	-38.17	1978	20241226	2.38	2045	-0.98	20250313	1983	2.12	20250115	3275	-38.17	20240626	1978	2.38	20241226	0.00	Y	479880	100	6 억		19248	N	N	0	N	00	N
106	20250411	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	26619898	13182	241.03	2020	2025	2010	2625	1415	2020	2019.41	0.28	0	-500	2026	2022	2016	2012	2006	2025	2015	7	605	100	1410	5	1	6870000	139	51.92	1.04	12	0.19	39.00	1943.00	3275	20240626	-38.17	1978	20241226	2.38	2045	-0.98	20250313	1983	2.12	20250115	3275	-38.17	20240626	1978	2.38	20241226	0.00	Y	479880	100	6 억		19248	N	N	0	N	00	N
107	20250411	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2022	2	2	0.10	25971931	12862	235.18	2020	2025	2010	2625	1415	2020	2019.28	0.28	0	-489	2026	2022	2016	2012	2006	2025	2015	7	605	100	1410	5	1	6870000	139	51.85	1.04	12	0.19	39.00	1943.00	3275	20240626	-38.26	1978	20241226	2.22	2045	-1.12	20250313	1983	1.97	20250115	3275	-38.26	20240626	1978	2.22	20241226	0.00	Y	479880	100	6 억		19248	N	N	0	N	00	N
108	20250411	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	25775965	12765	233.41	2020	2025	2010	2625	1415	2020	2019.27	0.28	0	-400	2026	2022	2016	2012	2006	2025	2015	7	605	100	1410	5	1	6870000	139	51.79	1.04	12	0.19	39.00	1943.00	3275	20240626	-38.32	1978	20241226	2.12	2045	-1.22	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19248	N	N	0	N	00	N
109	20250411	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	23052090	11415	208.72	2020	2025	2010	2625	1415	2020	2019.46	0.28	0	-310	2026	2022	2016	2012	2006	2025	2015	7	605	100	1410	5	1	6870000	139	51.79	1.04	12	0.17	39.00	1943.00	3275	20240626	-38.32	1978	20241226	2.12	2045	-1.22	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19248	N	N	0	N	00	N
110	20250411	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	22856150	11318	206.95	2020	2025	2010	2625	1415	2020	2019.45	0.28	0	-222	2026	2022	2016	2012	2006	2025	2015	7	605	100	1410	5	1	6870000	139	51.79	1.04	12	0.16	39.00	1943.00	3275	20240626	-38.32	1978	20241226	2.12	2045	-1.22	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19248	N	N	0	N	00	N
111	20250411	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	16367880	8103	148.16	2020	2025	2010	2625	1415	2020	2019.98	0.28	0	-133	2026	2022	2016	2012	2006	2025	2015	7	605	100	1410	5	1	6870000	138	51.67	1.04	12	0.12	39.00	1943.00	3275	20240626	-38.47	1978	20241226	1.87	2045	-1.47	20250313	1983	1.61	20250115	3275	-38.47	20240626	1978	1.87	20241226	0.00	Y	479880	100	6 억		19248	N	N	0	N	00	N
112	20250411	101311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	4366975	2162	39.53	2020	2025	2010	2625	1415	2020	2019.88	0.28	0	-45	2026	2022	2016	2012	2006	2025	2015	7	605	100	1410	5	1	6870000	139	51.79	1.04	12	0.03	39.00	1943.00	3275	20240626	-38.32	1978	20241226	2.12	2045	-1.22	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19248	N	N	0	N	00	N
113	20250411	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	232300	115	2.10	2020	2020	2020	2625	1415	2020	2020.00	0.28	0	0	2026	2022	2016	2012	2006	2025	2015	7	605	100	1410	5	1	6870000	139	51.79	1.04	12	0.00	39.00	1943.00	3275	20240626	-38.32	1978	20241226	2.12	2045	-1.22	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19248	N	N	0	N	00	N
114	20250410	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	11025000	5469	21.99	2020	2020	2010	2615	1415	2015	2015.91	0.28	0	-1001	2031	2022	2011	2002	1991	2017	1997	7	600	100	1410	5	1	6870000	139	51.79	1.04	12	0.08	39.00	1943.00	3275	20240626	-38.32	1978	20241226	2.12	2045	-1.22	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19249	N	N	0	N	00	N
115	20250410	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	9954605	4939	19.86	2020	2020	2010	2615	1415	2015	2015.51	0.28	0	-979	2031	2022	2011	2002	1991	2017	1997	7	600	100	1410	5	1	6870000	138	51.54	1.03	12	0.07	39.00	1943.00	3275	20240626	-38.63	1978	20241226	1.62	2045	-1.71	20250313	1983	1.36	20250115	3275	-38.63	20240626	1978	1.62	20241226	0.00	Y	479880	100	6 억		19249	N	N	0	N	00	N
116	20250410	141302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	9604865	4765	19.16	2020	2020	2010	2615	1415	2015	2015.71	0.28	0	-815	2031	2022	2011	2002	1991	2017	1997	7	600	100	1410	5	1	6870000	138	51.54	1.03	12	0.07	39.00	1943.00	3275	20240626	-38.63	1978	20241226	1.62	2045	-1.71	20250313	1983	1.36	20250115	3275	-38.63	20240626	1978	1.62	20241226	0.00	Y	479880	100	6 억		19249	N	N	0	N	00	N
117	20250410	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	9283265	4605	18.52	2020	2020	2010	2615	1415	2015	2015.91	0.28	0	-655	2031	2022	2011	2002	1991	2017	1997	7	600	100	1410	5	1	6870000	138	51.54	1.03	12	0.07	39.00	1943.00	3275	20240626	-38.63	1978	20241226	1.62	2045	-1.71	20250313	1983	1.36	20250115	3275	-38.63	20240626	1978	1.62	20241226	0.00	Y	479880	100	6 억		19249	N	N	0	N	00	N
118	20250410	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	8751665	4341	17.46	2020	2020	2010	2615	1415	2015	2016.05	0.28	0	-483	2031	2022	2011	2002	1991	2017	1997	7	600	100	1410	5	1	6870000	138	51.54	1.03	12	0.06	39.00	1943.00	3275	20240626	-38.63	1978	20241226	1.62	2045	-1.71	20250313	1983	1.36	20250115	3275	-38.63	20240626	1978	1.62	20241226	0.00	Y	479880	100	6 억		19249	N	N	0	N	00	N
119	20250410	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	6490305	3216	12.93	2020	2020	2010	2615	1415	2015	2018.13	0.28	0	-323	2031	2022	2011	2002	1991	2017	1997	7	600	100	1410	5	1	6870000	138	51.67	1.04	12	0.05	39.00	1943.00	3275	20240626	-38.47	1978	20241226	1.87	2045	-1.47	20250313	1983	1.61	20250115	3275	-38.47	20240626	1978	1.87	20241226	0.00	Y	479880	100	6 억		19249	N	N	0	N	00	N
120	20250410	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	1435940	713	2.87	2020	2020	2010	2615	1415	2015	2013.94	0.28	0	-159	2031	2022	2011	2002	1991	2017	1997	7	600	100	1410	5	1	6870000	138	51.54	1.03	12	0.01	39.00	1943.00	3275	20240626	-38.63	1978	20241226	1.62	2045	-1.71	20250313	1983	1.36	20250115	3275	-38.63	20240626	1978	1.62	20241226	0.00	Y	479880	100	6 억		19249	N	N	0	N	00	N
121	20250410	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	2020	1	0.00	2020	2020	2020	2615	1415	2015	2020.00	0.28	0	0	2031	2022	2011	2002	1991	2017	1997	7	600	100	1410	5	1	6870000	139	51.79	1.04	12	0.00	39.00	1943.00	3275	20240626	-38.32	1978	20241226	2.12	2045	-1.22	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19249	N	N	0	N	00	N
122	20250409	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	49938660	24868	188.51	2020	2020	2000	2625	1415	2020	2008.15	0.28	0	10	2056	2037	2026	2007	1996	2035	2005	7	605	100	1410	5	1	6870000	138	51.67	1.04	12	0.36	39.00	1943.00	3275	20240626	-38.47	1978	20241226	1.87	2045	-1.47	20250313	1983	1.61	20250115	3275	-38.47	20240626	1978	1.87	20241226	0.00	Y	479880	100	6 억		19247	N	N	0	N	00	N
123	20250409	151108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	49938660	24868	188.51	2020	2020	2000	2625	1415	2020	2008.15	0.28	0	10	2056	2037	2026	2007	1996	2035	2005	7	605	100	1410	5	1	6870000	138	51.67	1.04	12	0.36	39.00	1943.00	3275	20240626	-38.47	1978	20241226	1.87	2045	-1.47	20250313	1983	1.61	20250115	3275	-38.47	20240626	1978	1.87	20241226	0.00	Y	479880	100	6 억		19247	N	N	0	N	00	N
124	20250409	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	49896445	24847	188.35	2020	2020	2000	2625	1415	2020	2008.15	0.28	0	8	2056	2037	2026	2007	1996	2035	2005	7	605	100	1410	5	1	6870000	138	51.54	1.03	12	0.36	39.00	1943.00	3275	20240626	-38.63	1978	20241226	1.62	2045	-1.71	20250313	1983	1.36	20250115	3275	-38.63	20240626	1978	1.62	20241226	0.00	Y	479880	100	6 억		19247	N	N	0	N	00	N
125	20250409	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	49892425	24845	188.33	2020	2020	2000	2625	1415	2020	2008.15	0.28	0	8	2056	2037	2026	2007	1996	2035	2005	7	605	100	1410	5	1	6870000	138	51.67	1.04	12	0.36	39.00	1943.00	3275	20240626	-38.47	1978	20241226	1.87	2045	-1.47	20250313	1983	1.61	20250115	3275	-38.47	20240626	1978	1.87	20241226	0.00	Y	479880	100	6 억		19247	N	N	0	N	00	N
126	20250409	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	49791675	24795	187.95	2020	2020	2000	2625	1415	2020	2008.13	0.28	0	8	2056	2037	2026	2007	1996	2035	2005	7	605	100	1410	5	1	6870000	138	51.67	1.04	12	0.36	39.00	1943.00	3275	20240626	-38.47	1978	20241226	1.87	2045	-1.47	20250313	1983	1.61	20250115	3275	-38.47	20240626	1978	1.87	20241226	0.00	Y	479880	100	6 억		19247	N	N	0	N	00	N
127	20250409	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	49779610	24789	187.91	2020	2020	2000	2625	1415	2020	2008.13	0.28	0	8	2056	2037	2026	2007	1996	2035	2005	7	605	100	1410	5	1	6870000	139	51.79	1.04	12	0.36	39.00	1943.00	3275	20240626	-38.32	1978	20241226	2.12	2045	-1.22	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19247	N	N	0	N	00	N
128	20250409	101251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	21168190	10529	79.81	2020	2020	2005	2625	1415	2020	2010.47	0.28	0	3	2056	2037	2026	2007	1996	2035	2005	7	605	100	1410	5	1	6870000	139	51.79	1.04	12	0.15	39.00	1943.00	3275	20240626	-38.32	1978	20241226	2.12	2045	-1.22	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19247	N	N	0	N	00	N
129	20250409	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-15	5	-0.74	6024325	3001	22.75	2020	2020	2005	2625	1415	2020	2007.44	0.28	0	3	2056	2037	2026	2007	1996	2035	2005	7	605	100	1410	5	1	6870000	138	51.41	1.03	12	0.04	39.00	1943.00	3275	20240626	-38.78	1978	20241226	1.37	2045	-1.96	20250313	1983	1.11	20250115	3275	-38.78	20240626	1978	1.37	20241226	0.00	Y	479880	100	6 억		19247	N	N	0	N	00	N
130	20250408	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	26700970	13192	99.83	2020	2045	2015	2625	1415	2020	2024.03	0.28	0	-188	2033	2026	2018	2011	2003	2030	2015	7	605	100	1410	5	1	6870000	139	51.79	1.04	12	0.19	39.00	1943.00	3275	20240626	-38.32	1978	20241226	2.12	2045	0.00	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19430	N	N	0	N	00	N
131	20250408	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	23703290	11708	88.60	2020	2045	2015	2625	1415	2020	2024.54	0.28	0	-5	2033	2026	2018	2011	2003	2030	2015	7	605	100	1410	5	1	6870000	139	51.92	1.04	12	0.17	39.00	1943.00	3275	20240626	-38.17	1978	20241226	2.38	2045	0.00	20250313	1983	2.12	20250115	3275	-38.17	20240626	1978	2.38	20241226	0.00	Y	479880	100	6 억		19430	N	N	0	N	00	N
132	20250408	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	23296260	11507	87.08	2020	2045	2015	2625	1415	2020	2024.53	0.28	0	-5	2033	2026	2018	2011	2003	2030	2015	7	605	100	1410	5	1	6870000	139	51.79	1.04	12	0.17	39.00	1943.00	3275	20240626	-38.32	1978	20241226	2.12	2045	0.00	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19430	N	N	0	N	00	N
133	20250408	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	23286160	11502	87.04	2020	2045	2015	2625	1415	2020	2024.53	0.28	0	-5	2033	2026	2018	2011	2003	2030	2015	7	605	100	1410	5	1	6870000	139	51.79	1.04	12	0.17	39.00	1943.00	3275	20240626	-38.32	1978	20241226	2.12	2045	0.00	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19430	N	N	0	N	00	N
134	20250408	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	25	2	1.24	18579560	9172	69.41	2020	2045	2015	2625	1415	2020	2025.68	0.28	0	-5	2033	2026	2018	2011	2003	2030	2015	7	605	100	1410	5	1	6870000	140	52.44	1.05	12	0.13	39.00	1943.00	3275	20240626	-37.56	1978	20241226	3.39	2045	0.00	20250313	1983	3.13	20250115	3275	-37.56	20240626	1978	3.39	20241226	0.00	Y	479880	100	6 억		19430	N	N	0	N	00	N
135	20250408	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	12466855	6167	46.67	2020	2025	2015	2625	1415	2020	2021.54	0.28	0	0	2033	2026	2018	2011	2003	2030	2015	7	605	100	1410	5	1	6870000	139	51.92	1.04	12	0.09	39.00	1943.00	3275	20240626	-38.17	1978	20241226	2.38	2045	-0.98	20250313	1983	2.12	20250115	3275	-38.17	20240626	1978	2.38	20241226	0.00	Y	479880	100	6 억		19430	N	N	0	N	00	N
136	20250408	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	8133355	4027	30.48	2020	2025	2015	2625	1415	2020	2019.71	0.28	0	0	2033	2026	2018	2011	2003	2030	2015	7	605	100	1410	5	1	6870000	139	51.92	1.04	12	0.06	39.00	1943.00	3275	20240626	-38.17	1978	20241226	2.38	2045	-0.98	20250313	1983	2.12	20250115	3275	-38.17	20240626	1978	2.38	20241226	0.00	Y	479880	100	6 억		19430	N	N	0	N	00	N
137	20250408	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	5096460	2523	19.09	2020	2020	2020	2625	1415	2020	2020.00	0.28	0	0	2033	2026	2018	2011	2003	2030	2015	7	605	100	1410	5	1	6870000	139	51.79	1.04	12	0.04	39.00	1943.00	3275	20240626	-38.32	1978	20241226	2.12	2045	-1.22	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19430	N	N	0	N	00	N
138	20250407	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	26626495	13214	444.92	2015	2025	2010	2630	1420	2025	2015.02	0.28	0	191	2035	2030	2025	2020	2015	2027	2017	7	605	100	1410	5	1	6870000	139	0.00	0.00	12	0.19	0.00	0.00	3275	20240626	-38.32	1978	20241226	2.12	2045	-1.22	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19247	N	N	0	N	00	N
139	20250407	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	26596215	13199	444.41	2015	2025	2010	2630	1420	2025	2015.02	0.28	0	191	2035	2030	2025	2020	2015	2027	2017	7	605	100	1410	5	1	6870000	138	0.00	0.00	12	0.19	0.00	0.00	3275	20240626	-38.47	1978	20241226	1.87	2045	-1.47	20250313	1983	1.61	20250115	3275	-38.47	20240626	1978	1.87	20241226	0.00	Y	479880	100	6 억		19247	N	N	0	N	00	N
140	20250407	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	20097640	9969	335.66	2015	2025	2010	2630	1420	2025	2016.01	0.28	0	280	2035	2030	2025	2020	2015	2027	2017	7	605	100	1410	5	1	6870000	138	0.00	0.00	12	0.15	0.00	0.00	3275	20240626	-38.47	1978	20241226	1.87	2045	-1.47	20250313	1983	1.61	20250115	3275	-38.47	20240626	1978	1.87	20241226	0.00	Y	479880	100	6 억		19247	N	N	0	N	00	N
141	20250407	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	20093610	9967	335.59	2015	2025	2010	2630	1420	2025	2016.01	0.28	0	280	2035	2030	2025	2020	2015	2027	2017	7	605	100	1410	5	1	6870000	139	0.00	0.00	12	0.15	0.00	0.00	3275	20240626	-38.32	1978	20241226	2.12	2045	-1.22	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19247	N	N	0	N	00	N
142	20250407	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	19891610	9867	332.22	2015	2025	2010	2630	1420	2025	2015.97	0.28	0	280	2035	2030	2025	2020	2015	2027	2017	7	605	100	1410	5	1	6870000	139	0.00	0.00	12	0.14	0.00	0.00	3275	20240626	-38.32	1978	20241226	2.12	2045	-1.22	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19247	N	N	0	N	00	N
143	20250407	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	19877505	9860	331.99	2015	2025	2010	2630	1420	2025	2015.97	0.28	0	280	2035	2030	2025	2020	2015	2027	2017	7	605	100	1410	5	1	6870000	139	0.00	0.00	12	0.14	0.00	0.00	3275	20240626	-38.32	1978	20241226	2.12	2045	-1.22	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19247	N	N	0	N	00	N
144	20250407	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	7754890	3851	129.66	2015	2025	2010	2630	1420	2025	2013.73	0.28	0	280	2035	2030	2025	2020	2015	2027	2017	7	605	100	1410	5	1	6870000	139	0.00	0.00	12	0.06	0.00	0.00	3275	20240626	-38.32	1978	20241226	2.12	2045	-1.22	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19247	N	N	0	N	00	N
145	20250407	091232	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	0.28	0	0	2035	2030	2025	2020	2015	2027	2017	7	605	100	1410	5	1	6870000	139	0.00	0.00	12	0.00	0.00	0.00	3275	20240626	-38.17	1978	20241226	2.38	2045	-0.98	20250313	1983	2.12	20250115	3275	-38.17	20240626	1978	2.38	20241226	0.00	Y	479880	100	6 억		19247	N	N	0	N	00	N
146	20250404	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-10	5	-0.49	6005985	2970	38.89	2030	2030	2020	2645	1425	2035	2022.22	0.28	0	-5	2055	2045	2030	2020	2005	2050	2025	7	610	100	1420	5	1	6870000	139	0.00	0.00	12	0.04	0.00	0.00	3275	20240626	-38.17	1978	20241226	2.38	2045	-0.98	20250313	1983	2.12	20250115	3275	-38.17	20240626	1978	2.38	20241226	0.00	Y	479880	100	6 억		19247	N	N	0	N	00	N
147	20250404	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	5643510	2791	36.55	2030	2030	2020	2645	1425	2035	2022.04	0.28	0	174	2055	2045	2030	2020	2005	2050	2025	7	610	100	1420	5	1	6870000	139	0.00	0.00	12	0.04	0.00	0.00	3275	20240626	-38.02	1978	20241226	2.63	2045	-0.73	20250313	1983	2.37	20250115	3275	-38.02	20240626	1978	2.63	20241226	0.00	Y	479880	100	6 억		19247	N	N	0	N	00	N
148	20250404	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-15	5	-0.74	4078180	2018	26.42	2030	2030	2020	2645	1425	2035	2020.90	0.28	0	149	2055	2045	2030	2020	2005	2050	2025	7	610	100	1420	5	1	6870000	139	0.00	0.00	12	0.03	0.00	0.00	3275	20240626	-38.32	1978	20241226	2.12	2045	-1.22	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19247	N	N	0	N	00	N
149	20250404	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-10	5	-0.49	2037975	1008	13.20	2030	2030	2020	2645	1425	2035	2021.80	0.28	0	149	2055	2045	2030	2020	2005	2050	2025	7	610	100	1420	5	1	6870000	139	0.00	0.00	12	0.01	0.00	0.00	3275	20240626	-38.17	1978	20241226	2.38	2045	-0.98	20250313	1983	2.12	20250115	3275	-38.17	20240626	1978	2.38	20241226	0.00	Y	479880	100	6 억		19247	N	N	0	N	00	N
150	20250404	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	1464880	725	9.49	2030	2030	2020	2645	1425	2035	2020.52	0.28	0	5	2055	2045	2030	2020	2005	2050	2025	7	610	100	1420	5	1	6870000	139	0.00	0.00	12	0.01	0.00	0.00	3275	20240626	-38.02	1978	20241226	2.63	2045	-0.73	20250313	1983	2.37	20250115	3275	-38.02	20240626	1978	2.63	20241226	0.00	Y	479880	100	6 억		19247	N	N	0	N	00	N
151	20250404	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-15	5	-0.74	385935	191	2.50	2030	2030	2020	2645	1425	2035	2020.60	0.28	0	-5	2055	2045	2030	2020	2005	2050	2025	7	610	100	1420	5	1	6870000	139	0.00	0.00	12	0.00	0.00	0.00	3275	20240626	-38.32	1978	20241226	2.12	2045	-1.22	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19247	N	N	0	N	00	N
152	20250404	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	4060	2	0.03	2030	2030	2030	2645	1425	2035	2030.00	0.28	0	-2	2055	2045	2030	2020	2005	2050	2025	7	610	100	1420	5	1	6870000	139	0.00	0.00	12	0.00	0.00	0.00	3275	20240626	-38.02	1978	20241226	2.63	2045	-0.73	20250313	1983	2.37	20250115	3275	-38.02	20240626	1978	2.63	20241226	0.00	Y	479880	100	6 억		19247	N	N	0	N	00	N
153	20250404	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	0	0	0.00	0	0	0	2645	1425	2035	0.00	0.28	0	0	2055	2045	2030	2020	2005	2050	2025	7	610	100	1420	5	1	6870000	140	0.00	0.00	12	0.00	0.00	0.00	3275	20240626	-37.86	1978	20241226	2.88	2045	-0.49	20250313	1983	2.62	20250115	3275	-37.86	20240626	1978	2.88	20241226	0.00	Y	479880	100	6 억		19247	N	N	0	N	00	N
154	20250403	161215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	15044760	7437	124.91	2020	2040	2015	2645	1425	2035	2022.96	0.28	0	9	2058	2046	2033	2021	2008	2052	2027	7	610	100	1420	5	1	6870000	140	0.00	0.00	12	0.11	0.00	0.00	3275	20240626	-37.86	1978	20241226	2.88	2045	-0.49	20250313	1983	2.62	20250115	3275	-37.86	20240626	1978	2.88	20241226	0.00	Y	479880	100	6 억		19247	N	N	0	N	00	N
155	20250403	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	15032600	7431	124.81	2020	2040	2015	2645	1425	2035	2022.96	0.28	0	9	2058	2046	2033	2021	2008	2052	2027	7	610	100	1420	5	1	6870000	140	0.00	0.00	12	0.11	0.00	0.00	3275	20240626	-37.86	1978	20241226	2.88	2045	-0.49	20250313	1983	2.62	20250115	3275	-37.86	20240626	1978	2.88	20241226	0.00	Y	479880	100	6 억		19247	N	N	0	N	00	N
156	20250403	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	15032600	7431	124.81	2020	2040	2015	2645	1425	2035	2022.96	0.28	0	9	2058	2046	2033	2021	2008	2052	2027	7	610	100	1420	5	1	6870000	140	0.00	0.00	12	0.11	0.00	0.00	3275	20240626	-37.86	1978	20241226	2.88	2045	-0.49	20250313	1983	2.62	20250115	3275	-37.86	20240626	1978	2.88	20241226	0.00	Y	479880	100	6 억		19247	N	N	0	N	00	N
157	20250403	131222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	15032600	7431	124.81	2020	2040	2015	2645	1425	2035	2022.96	0.28	0	9	2058	2046	2033	2021	2008	2052	2027	7	610	100	1420	5	1	6870000	140	0.00	0.00	12	0.11	0.00	0.00	3275	20240626	-37.86	1978	20241226	2.88	2045	-0.49	20250313	1983	2.62	20250115	3275	-37.86	20240626	1978	2.88	20241226	0.00	Y	479880	100	6 억		19247	N	N	0	N	00	N
158	20250403	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	15012300	7421	124.64	2020	2040	2015	2645	1425	2035	2022.95	0.28	0	9	2058	2046	2033	2021	2008	2052	2027	7	610	100	1420	5	1	6870000	140	0.00	0.00	12	0.11	0.00	0.00	3275	20240626	-37.86	1978	20241226	2.88	2045	-0.49	20250313	1983	2.62	20250115	3275	-37.86	20240626	1978	2.88	20241226	0.00	Y	479880	100	6 억		19247	N	N	0	N	00	N
159	20250403	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-15	5	-0.74	14987875	7409	124.44	2020	2035	2015	2645	1425	2035	2022.93	0.28	0	9	2058	2046	2033	2021	2008	2052	2027	7	610	100	1420	5	1	6870000	139	0.00	0.00	12	0.11	0.00	0.00	3275	20240626	-38.32	1978	20241226	2.12	2045	-1.22	20250313	1983	1.87	20250115	3275	-38.32	20240626	1978	2.12	20241226	0.00	Y	479880	100	6 억		19247	N	N	0	N	00	N
160	20250403	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	9692270	4805	80.70	2020	2030	2015	2645	1425	2035	2017.12	0.28	0	9	2058	2046	2033	2021	2008	2052	2027	7	610	100	1420	5	1	6870000	139	0.00	0.00	12	0.07	0.00	0.00	3275	20240626	-38.02	1978	20241226	2.63	2045	-0.73	20250313	1983	2.37	20250115	3275	-38.02	20240626	1978	2.63	20241226	0.00	Y	479880	100	6 억		19247	N	N	0	N	00	N
161	20250403	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-10	5	-0.49	159690	79	1.33	2020	2030	2020	2645	1425	2035	2021.39	0.28	0	-5	2058	2046	2033	2021	2008	2052	2027	7	610	100	1420	5	1	6870000	139	0.00	0.00	12	0.00	0.00	0.00	3275	20240626	-38.17	1978	20241226	2.38	2045	-0.98	20250313	1983	2.12	20250115	3275	-38.17	20240626	1978	2.38	20241226	0.00	Y	479880	100	6 억		19247	N	N	0	N	00	N
162	20250402	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	12089610	5953	200.24	2025	2045	2020	2635	1425	2030	2030.84	0.28	0	-70	2036	2032	2026	2022	2016	2035	2025	7	605	100	1420	5	1	6870000	140	0.00	0.00	12	0.09	0.00	0.00	3275	20240626	-37.86	1978	20241226	2.88	2045	0.00	20250313	1983	2.62	20250115	3275	-37.86	20240626	1978	2.88	20241226	0.00	Y	479880	100	6 억		19312	N	N	0	N	00	N
163	20250402	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	15	2	0.74	10623730	5229	175.88	2025	2045	2020	2635	1425	2030	2031.69	0.28	0	-49	2036	2032	2026	2022	2016	2035	2025	7	605	100	1420	5	1	6870000	140	0.00	0.00	12	0.08	0.00	0.00	3275	20240626	-37.56	1978	20241226	3.39	2045	0.00	20250313	1983	3.13	20250115	3275	-37.56	20240626	1978	3.39	20241226	0.00	Y	479880	100	6 억		19312	N	N	0	N	00	N
164	20250402	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	6046055	2980	100.24	2025	2035	2020	2635	1425	2030	2028.88	0.28	0	-5	2036	2032	2026	2022	2016	2035	2025	7	605	100	1420	5	1	6870000	140	0.00	0.00	12	0.04	0.00	0.00	3275	20240626	-37.86	1978	20241226	2.88	2045	-0.49	20250313	1983	2.62	20250115	3275	-37.86	20240626	1978	2.88	20241226	0.00	Y	479880	100	6 억		19312	N	N	0	N	00	N
165	20250402	131202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	5403680	2662	89.54	2025	2035	2020	2635	1425	2030	2029.93	0.28	0	-5	2036	2032	2026	2022	2016	2035	2025	7	605	100	1420	5	1	6870000	140	0.00	0.00	12	0.04	0.00	0.00	3275	20240626	-37.86	1978	20241226	2.88	2045	-0.49	20250313	1983	2.62	20250115	3275	-37.86	20240626	1978	2.88	20241226	0.00	Y	479880	100	6 억		19312	N	N	0	N	00	N
166	20250402	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	5397585	2659	89.44	2025	2030	2020	2635	1425	2030	2029.93	0.28	0	-5	2036	2032	2026	2022	2016	2035	2025	7	605	100	1420	5	1	6870000	139	0.00	0.00	12	0.04	0.00	0.00	3275	20240626	-38.02	1978	20241226	2.63	2045	-0.73	20250313	1983	2.37	20250115	3275	-38.02	20240626	1978	2.63	20241226	0.00	Y	479880	100	6 억		19312	N	N	0	N	00	N
167	20250402	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	2502805	1233	41.47	2025	2030	2020	2635	1425	2030	2029.85	0.28	0	-5	2036	2032	2026	2022	2016	2035	2025	7	605	100	1420	5	1	6870000	139	0.00	0.00	12	0.02	0.00	0.00	3275	20240626	-38.02	1978	20241226	2.63	2045	-0.73	20250313	1983	2.37	20250115	3275	-38.02	20240626	1978	2.63	20241226	0.00	Y	479880	100	6 억		19312	N	N	0	N	00	N
168	20250402	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	78985	39	1.31	2025	2030	2020	2635	1425	2030	2025.26	0.28	0	0	2036	2032	2026	2022	2016	2035	2025	7	605	100	1420	5	1	6870000	139	0.00	0.00	12	0.00	0.00	0.00	3275	20240626	-38.02	1978	20241226	2.63	2045	-0.73	20250313	1983	2.37	20250115	3275	-38.02	20240626	1978	2.63	20241226	0.00	Y	479880	100	6 억		19312	N	N	0	N	00	N
169	20250402	091209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	10125	5	0.17	2025	2025	2025	2635	1425	2030	2025.00	0.28	0	0	2036	2032	2026	2022	2016	2035	2025	7	605	100	1420	5	1	6870000	139	0.00	0.00	12	0.00	0.00	0.00	3275	20240626	-38.17	1978	20241226	2.38	2045	-0.98	20250313	1983	2.12	20250115	3275	-38.17	20240626	1978	2.38	20241226	0.00	Y	479880	100	6 억		19312	N	N	0	N	00	N
170	20250401	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	6014580	2972	56.27	2025	2030	2020	2630	1420	2025	2023.75	0.28	0	-5	2041	2032	2026	2017	2011	2030	2015	7	605	100	1410	5	1	6870000	139	0.00	0.00	12	0.04	0.00	0.00	3275	20240626	-38.02	1978	20241226	2.63	2045	-0.73	20250313	1983	2.37	20250115	3275	-38.02	20240626	1978	2.63	20241226	0.00	Y	479880	100	6 억		19312	N	N	0	N	00	N
171	20250401	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	6010520	2970	56.23	2025	2030	2020	2630	1420	2025	2023.74	0.28	0	-4	2041	2032	2026	2017	2011	2030	2015	7	605	100	1410	5	1	6870000	139	0.00	0.00	12	0.04	0.00	0.00	3275	20240626	-38.17	1978	20241226	2.38	2045	-0.98	20250313	1983	2.12	20250115	3275	-38.17	20240626	1978	2.38	20241226	0.00	Y	479880	100	6 억		19312	N	N	0	N	00	N
172	20250401	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	4102550	2026	38.36	2025	2025	2020	2630	1420	2025	2024.95	0.28	0	0	2041	2032	2026	2017	2011	2030	2015	7	605	100	1410	5	1	6870000	139	0.00	0.00	12	0.03	0.00	0.00	3275	20240626	-38.17	1978	20241226	2.38	2045	-0.98	20250313	1983	2.12	20250115	3275	-38.17	20240626	1978	2.38	20241226	0.00	Y	479880	100	6 억		19312	N	N	0	N	00	N
173	20250401	131209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	3566000	1761	33.34	2025	2025	2020	2630	1420	2025	2024.99	0.28	0	24	2041	2032	2026	2017	2011	2030	2015	7	605	100	1410	5	1	6870000	139	0.00	0.00	12	0.03	0.00	0.00	3275	20240626	-38.17	1978	20241226	2.38	2045	-0.98	20250313	1983	2.12	20250115	3275	-38.17	20240626	1978	2.38	20241226	0.00	Y	479880	100	6 억		19312	N	N	0	N	00	N
174	20250401	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	3555875	1756	33.24	2025	2025	2020	2630	1420	2025	2024.99	0.28	0	24	2041	2032	2026	2017	2011	2030	2015	7	605	100	1410	5	1	6870000	139	0.00	0.00	12	0.03	0.00	0.00	3275	20240626	-38.17	1978	20241226	2.38	2045	-0.98	20250313	1983	2.12	20250115	3275	-38.17	20240626	1978	2.38	20241226	0.00	Y	479880	100	6 억		19312	N	N	0	N	00	N
175	20250401	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	3551825	1754	33.21	2025	2025	2020	2630	1420	2025	2024.99	0.28	0	24	2041	2032	2026	2017	2011	2030	2015	7	605	100	1410	5	1	6870000	139	0.00	0.00	12	0.03	0.00	0.00	3275	20240626	-38.17	1978	20241226	2.38	2045	-0.98	20250313	1983	2.12	20250115	3275	-38.17	20240626	1978	2.38	20241226	0.00	Y	479880	100	6 억		19312	N	N	0	N	00	N
176	20250401	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	595325	294	5.57	2025	2025	2020	2630	1420	2025	2024.91	0.28	0	24	2041	2032	2026	2017	2011	2030	2015	7	605	100	1410	5	1	6870000	139	0.00	0.00	12	0.00	0.00	0.00	3275	20240626	-38.17	1978	20241226	2.38	2045	-0.98	20250313	1983	2.12	20250115	3275	-38.17	20240626	1978	2.38	20241226	0.00	Y	479880	100	6 억		19312	N	N	0	N	00	N
177	20250401	091152	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	0.28	0	0	2041	2032	2026	2017	2011	2030	2015	7	605	100	1410	5	1	6870000	139	0.00	0.00	12	0.00	0.00	0.00	3275	20240626	-38.17	1978	20241226	2.38	2045	-0.98	20250313	1983	2.12	20250115	3275	-38.17	20240626	1978	2.38	20241226	0.00	Y	479880	100	6 억		19312	N	N	0	N	00	N