KissMeData/478440/price/prices-20241001.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	20241031	161459	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	10980630	5410	59.06	2030	2030	2020	2630	1420	2025	2029.69	0.02	0	-37	2038	2031	2023	2016	2008	2035	2020	7	605	100	1410	5	1	6930000	140	0.00	0.00	12	0.08	0.00	0.00	3815	20240624	-47.05	1976	20240624	2.23	3815	-47.05	20240624	1976	2.23	20240624	3815	-47.05	20240624	1976	2.23	20240624	0.00	N	478440	100	6 억		1399	N	N	0	N	00	N
3	20241031	151522	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	10970530	5405	59.01	2030	2030	2020	2630	1420	2025	2029.70	0.02	0	-37	2038	2031	2023	2016	2008	2035	2020	7	605	100	1410	5	1	6930000	141	0.00	0.00	12	0.08	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		1399	N	N	0	N	00	N
4	20241031	141520	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	9489540	4675	51.04	2030	2030	2020	2630	1420	2025	2029.85	0.02	0	-37	2038	2031	2023	2016	2008	2035	2020	7	605	100	1410	5	1	6930000	141	0.00	0.00	12	0.07	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		1399	N	N	0	N	00	N
5	20241031	131522	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	7820910	3853	42.06	2030	2030	2020	2630	1420	2025	2029.82	0.02	0	-37	2038	2031	2023	2016	2008	2035	2020	7	605	100	1410	5	1	6930000	141	0.00	0.00	12	0.06	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		1399	N	N	0	N	00	N
6	20241031	121517	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	6103530	3007	32.83	2030	2030	2020	2630	1420	2025	2029.77	0.02	0	-37	2038	2031	2023	2016	2008	2035	2020	7	605	100	1410	5	1	6930000	141	0.00	0.00	12	0.04	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		1399	N	N	0	N	00	N
7	20241031	111517	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	4408585	2172	23.71	2030	2030	2020	2630	1420	2025	2029.74	0.02	0	-37	2038	2031	2023	2016	2008	2035	2020	7	605	100	1410	5	1	6930000	141	0.00	0.00	12	0.03	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		1399	N	N	0	N	00	N
8	20241031	101520	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	2742230	1351	14.75	2030	2030	2020	2630	1420	2025	2029.78	0.02	0	-37	2038	2031	2023	2016	2008	2035	2020	7	605	100	1410	5	1	6930000	141	0.00	0.00	12	0.02	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		1399	N	N	0	N	00	N
9	20241031	091516	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	931705	459	5.01	2030	2030	2020	2630	1420	2025	2029.86	0.02	0	-3	2038	2031	2023	2016	2008	2035	2020	7	605	100	1410	5	1	6930000	141	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		1399	N	N	0	N	00	N
10	20241030	161510	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	18546995	9160	139.10	2015	2030	2015	2615	1415	2015	2024.78	0.02	0	116	2028	2021	2018	2011	2008	2020	2010	7	600	100	1410	5	1	6930000	140	0.00	0.00	12	0.13	0.00	0.00	3815	20240624	-46.92	1976	20240624	2.48	3815	-46.92	20240624	1976	2.48	20240624	3815	-46.92	20240624	1976	2.48	20240624	0.00	N	478440	100	6 억		1283	N	N	0	N	00	N
11	20241030	151549	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	18546995	9160	139.10	2015	2030	2015	2615	1415	2015	2024.78	0.02	0	116	2028	2021	2018	2011	2008	2020	2010	7	600	100	1410	5	1	6930000	140	0.00	0.00	12	0.13	0.00	0.00	3815	20240624	-46.92	1976	20240624	2.48	3815	-46.92	20240624	1976	2.48	20240624	3815	-46.92	20240624	1976	2.48	20240624	0.00	N	478440	100	6 억		1283	N	N	0	N	00	N
12	20241030	141522	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	16018720	7909	120.11	2015	2030	2015	2615	1415	2015	2025.38	0.02	0	116	2028	2021	2018	2011	2008	2020	2010	7	600	100	1410	5	1	6930000	140	0.00	0.00	12	0.11	0.00	0.00	3815	20240624	-46.92	1976	20240624	2.48	3815	-46.92	20240624	1976	2.48	20240624	3815	-46.92	20240624	1976	2.48	20240624	0.00	N	478440	100	6 억		1283	N	N	0	N	00	N
13	20241030	131528	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	15344455	7576	115.05	2015	2030	2015	2615	1415	2015	2025.40	0.02	0	122	2028	2021	2018	2011	2008	2020	2010	7	600	100	1410	5	1	6930000	140	0.00	0.00	12	0.11	0.00	0.00	3815	20240624	-46.92	1976	20240624	2.48	3815	-46.92	20240624	1976	2.48	20240624	3815	-46.92	20240624	1976	2.48	20240624	0.00	N	478440	100	6 억		1283	N	N	0	N	00	N
14	20241030	121547	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	14670190	7243	109.99	2015	2030	2015	2615	1415	2015	2025.43	0.02	0	134	2028	2021	2018	2011	2008	2020	2010	7	600	100	1410	5	1	6930000	140	0.00	0.00	12	0.10	0.00	0.00	3815	20240624	-46.92	1976	20240624	2.48	3815	-46.92	20240624	1976	2.48	20240624	3815	-46.92	20240624	1976	2.48	20240624	0.00	N	478440	100	6 억		1283	N	N	0	N	00	N
15	20241030	111524	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	15	2	0.74	13166665	6501	98.72	2015	2030	2015	2615	1415	2015	2025.33	0.02	0	139	2028	2021	2018	2011	2008	2020	2010	7	600	100	1410	5	1	6930000	141	0.00	0.00	12	0.09	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		1283	N	N	0	N	00	N
16	20241030	101512	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	15	2	0.74	10459610	5165	78.44	2015	2030	2015	2615	1415	2015	2025.09	0.02	0	144	2028	2021	2018	2011	2008	2020	2010	7	600	100	1410	5	1	6930000	141	0.00	0.00	12	0.07	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		1283	N	N	0	N	00	N
17	20241030	091522	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	96935	48	0.73	2015	2020	2015	2615	1415	2015	2019.48	0.02	0	0	2028	2021	2018	2011	2008	2020	2010	7	600	100	1410	5	1	6930000	140	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-47.05	1976	20240624	2.23	3815	-47.05	20240624	1976	2.23	20240624	3815	-47.05	20240624	1976	2.23	20240624	0.00	N	478440	100	6 억		1283	N	N	0	N	00	N
18	20241029	161424	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	13313000	6585	28.36	2015	2025	2015	2615	1415	2015	2021.72	0.02	0	82	2028	2021	2018	2011	2008	2020	2010	7	600	100	1410	5	1	6930000	140	0.00	0.00	12	0.10	0.00	0.00	3815	20240624	-47.18	1976	20240624	1.97	3815	-47.18	20240624	1976	1.97	20240624	3815	-47.18	20240624	1976	1.97	20240624	0.00	N	478440	100	6 억		1203	N	N	0	N	00	N
19	20241029	151446	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	12440505	6152	26.49	2015	2025	2015	2615	1415	2015	2022.19	0.02	0	82	2028	2021	2018	2011	2008	2020	2010	7	600	100	1410	5	1	6930000	140	0.00	0.00	12	0.09	0.00	0.00	3815	20240624	-47.18	1976	20240624	1.97	3815	-47.18	20240624	1976	1.97	20240624	3815	-47.18	20240624	1976	1.97	20240624	0.00	N	478440	100	6 억		1203	N	N	0	N	00	N
20	20241029	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	10487915	5185	22.33	2015	2025	2015	2615	1415	2015	2022.74	0.02	0	82	2028	2021	2018	2011	2008	2020	2010	7	600	100	1410	5	1	6930000	140	0.00	0.00	12	0.07	0.00	0.00	3815	20240624	-47.05	1976	20240624	2.23	3815	-47.05	20240624	1976	2.23	20240624	3815	-47.05	20240624	1976	2.23	20240624	0.00	N	478440	100	6 억		1203	N	N	0	N	00	N
21	20241029	131433	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	7375430	3644	15.69	2015	2025	2015	2615	1415	2015	2023.99	0.02	0	100	2028	2021	2018	2011	2008	2020	2010	7	600	100	1410	5	1	6930000	140	0.00	0.00	12	0.05	0.00	0.00	3815	20240624	-46.92	1976	20240624	2.48	3815	-46.92	20240624	1976	2.48	20240624	3815	-46.92	20240624	1976	2.48	20240624	0.00	N	478440	100	6 억		1203	N	N	0	N	00	N
22	20241029	121433	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	5271655	2605	11.22	2015	2025	2015	2615	1415	2015	2023.67	0.02	0	100	2028	2021	2018	2011	2008	2020	2010	7	600	100	1410	5	1	6930000	140	0.00	0.00	12	0.04	0.00	0.00	3815	20240624	-47.05	1976	20240624	2.23	3815	-47.05	20240624	1976	2.23	20240624	3815	-47.05	20240624	1976	2.23	20240624	0.00	N	478440	100	6 억		1203	N	N	0	N	00	N
23	20241029	111458	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	3177890	1571	6.76	2015	2025	2015	2615	1415	2015	2022.85	0.02	0	112	2028	2021	2018	2011	2008	2020	2010	7	600	100	1410	5	1	6930000	140	0.00	0.00	12	0.02	0.00	0.00	3815	20240624	-46.92	1976	20240624	2.48	3815	-46.92	20240624	1976	2.48	20240624	3815	-46.92	20240624	1976	2.48	20240624	0.00	N	478440	100	6 억		1203	N	N	0	N	00	N
24	20241029	101431	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	1072185	531	2.29	2015	2025	2015	2615	1415	2015	2019.18	0.02	0	129	2028	2021	2018	2011	2008	2020	2010	7	600	100	1410	5	1	6930000	140	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-46.92	1976	20240624	2.48	3815	-46.92	20240624	1976	2.48	20240624	3815	-46.92	20240624	1976	2.48	20240624	0.00	N	478440	100	6 억		1203	N	N	0	N	00	N
25	20241028	161409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	46877180	23223	153.54	2020	2025	2015	2630	1420	2025	2018.57	0.02	0	-17011	2038	2031	2023	2016	2008	2035	2020	7	605	100	1410	5	1	6930000	140	0.00	0.00	12	0.34	0.00	0.00	3815	20240624	-47.18	1976	20240624	1.97	3815	-47.18	20240624	1976	1.97	20240624	3815	-47.18	20240624	1976	1.97	20240624	0.00	N	478440	100	6 억		1345	N	N	0	N	00	N
26	20241028	151430	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	45107960	22345	147.74	2020	2025	2015	2630	1420	2025	2018.70	0.02	0	-16842	2038	2031	2023	2016	2008	2035	2020	7	605	100	1410	5	1	6930000	140	0.00	0.00	12	0.32	0.00	0.00	3815	20240624	-47.18	1976	20240624	1.97	3815	-47.18	20240624	1976	1.97	20240624	3815	-47.18	20240624	1976	1.97	20240624	0.00	N	478440	100	6 억		1345	N	N	0	N	00	N
27	20241028	141431	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	33956345	16814	111.17	2020	2025	2015	2630	1420	2025	2019.53	0.02	0	-13129	2038	2031	2023	2016	2008	2035	2020	7	605	100	1410	5	1	6930000	140	0.00	0.00	12	0.24	0.00	0.00	3815	20240624	-47.05	1976	20240624	2.23	3815	-47.05	20240624	1976	2.23	20240624	3815	-47.05	20240624	1976	2.23	20240624	0.00	N	478440	100	6 억		1345	N	N	0	N	00	N
28	20241028	131425	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	25213680	12478	82.50	2020	2025	2015	2630	1420	2025	2020.65	0.02	0	-9388	2038	2031	2023	2016	2008	2035	2020	7	605	100	1410	5	1	6930000	140	0.00	0.00	12	0.18	0.00	0.00	3815	20240624	-47.05	1976	20240624	2.23	3815	-47.05	20240624	1976	2.23	20240624	3815	-47.05	20240624	1976	2.23	20240624	0.00	N	478440	100	6 억		1345	N	N	0	N	00	N
29	20241028	121425	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	16907135	8365	55.31	2020	2025	2015	2630	1420	2025	2021.18	0.02	0	-6069	2038	2031	2023	2016	2008	2035	2020	7	605	100	1410	5	1	6930000	140	0.00	0.00	12	0.12	0.00	0.00	3815	20240624	-46.92	1976	20240624	2.48	3815	-46.92	20240624	1976	2.48	20240624	3815	-46.92	20240624	1976	2.48	20240624	0.00	N	478440	100	6 억		1345	N	N	0	N	00	N
30	20241028	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	7019795	3473	22.96	2020	2025	2015	2630	1420	2025	2021.25	0.02	0	-2289	2038	2031	2023	2016	2008	2035	2020	7	605	100	1410	5	1	6930000	140	0.00	0.00	12	0.05	0.00	0.00	3815	20240624	-46.92	1976	20240624	2.48	3815	-46.92	20240624	1976	2.48	20240624	3815	-46.92	20240624	1976	2.48	20240624	0.00	N	478440	100	6 억		1345	N	N	0	N	00	N
31	20241028	101411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	397490	197	1.30	2020	2025	2015	2630	1420	2025	2017.72	0.02	0	-1	2038	2031	2023	2016	2008	2035	2020	7	605	100	1410	5	1	6930000	140	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-47.05	1976	20240624	2.23	3815	-47.05	20240624	1976	2.23	20240624	3815	-47.05	20240624	1976	2.23	20240624	0.00	N	478440	100	6 억		1345	N	N	0	N	00	N
32	20241028	091421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	201560	100	0.66	2020	2020	2015	2630	1420	2025	2015.60	0.02	0	0	2038	2031	2023	2016	2008	2035	2020	7	605	100	1410	5	1	6930000	140	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-47.05	1976	20240624	2.23	3815	-47.05	20240624	1976	2.23	20240624	3815	-47.05	20240624	1976	2.23	20240624	0.00	N	478440	100	6 억		1345	N	N	0	N	00	N
33	20241025	161421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	30533010	15125	100.30	2020	2030	2015	2625	1415	2020	2018.71	0.01	0	543	2030	2025	2020	2015	2010	2027	2017	7	605	100	1410	5	1	6930000	140	0.00	0.00	12	0.22	0.00	0.00	3815	20240624	-46.92	1976	20240624	2.48	3815	-46.92	20240624	1976	2.48	20240624	3815	-46.92	20240624	1976	2.48	20240624	0.00	N	478440	100	6 억		802	N	N	0	N	00	N
34	20241025	151427	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	29686700	14705	97.51	2020	2030	2015	2625	1415	2020	2018.82	0.01	0	544	2030	2025	2020	2015	2010	2027	2017	7	605	100	1410	5	1	6930000	140	0.00	0.00	12	0.21	0.00	0.00	3815	20240624	-47.18	1976	20240624	1.97	3815	-47.18	20240624	1976	1.97	20240624	3815	-47.18	20240624	1976	1.97	20240624	0.00	N	478440	100	6 억		802	N	N	0	N	00	N
35	20241025	141423	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	8276945	4093	27.14	2020	2030	2015	2625	1415	2020	2022.22	0.01	0	285	2030	2025	2020	2015	2010	2027	2017	7	605	100	1410	5	1	6930000	140	0.00	0.00	12	0.06	0.00	0.00	3815	20240624	-46.92	1976	20240624	2.48	3815	-46.92	20240624	1976	2.48	20240624	3815	-46.92	20240624	1976	2.48	20240624	0.00	N	478440	100	6 억		802	N	N	0	N	00	N
36	20241025	131424	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	4529860	2239	14.85	2020	2030	2015	2625	1415	2020	2023.16	0.01	0	220	2030	2025	2020	2015	2010	2027	2017	7	605	100	1410	5	1	6930000	140	0.00	0.00	12	0.03	0.00	0.00	3815	20240624	-46.92	1976	20240624	2.48	3815	-46.92	20240624	1976	2.48	20240624	3815	-46.92	20240624	1976	2.48	20240624	0.00	N	478440	100	6 억		802	N	N	0	N	00	N
37	20241025	121428	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	3309965	1636	10.85	2020	2025	2015	2625	1415	2020	2023.21	0.01	0	206	2030	2025	2020	2015	2010	2027	2017	7	605	100	1410	5	1	6930000	140	0.00	0.00	12	0.02	0.00	0.00	3815	20240624	-46.92	1976	20240624	2.48	3815	-46.92	20240624	1976	2.48	20240624	3815	-46.92	20240624	1976	2.48	20240624	0.00	N	478440	100	6 억		802	N	N	0	N	00	N
38	20241025	111421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	2609345	1290	8.55	2020	2025	2015	2625	1415	2020	2022.75	0.01	0	206	2030	2025	2020	2015	2010	2027	2017	7	605	100	1410	5	1	6930000	140	0.00	0.00	12	0.02	0.00	0.00	3815	20240624	-46.92	1976	20240624	2.48	3815	-46.92	20240624	1976	2.48	20240624	3815	-46.92	20240624	1976	2.48	20240624	0.00	N	478440	100	6 억		802	N	N	0	N	00	N
39	20241025	101421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	1854245	917	6.08	2020	2025	2015	2625	1415	2020	2022.08	0.01	0	206	2030	2025	2020	2015	2010	2027	2017	7	605	100	1410	5	1	6930000	140	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-46.92	1976	20240624	2.48	3815	-46.92	20240624	1976	2.48	20240624	3815	-46.92	20240624	1976	2.48	20240624	0.00	N	478440	100	6 억		802	N	N	0	N	00	N
40	20241025	091425	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	624275	309	2.05	2020	2025	2015	2625	1415	2020	2020.31	0.01	0	206	2030	2025	2020	2015	2010	2027	2017	7	605	100	1410	5	1	6930000	140	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-46.92	1976	20240624	2.48	3815	-46.92	20240624	1976	2.48	20240624	3815	-46.92	20240624	1976	2.48	20240624	0.00	N	478440	100	6 억		802	N	N	0	N	00	N
41	20241024	161354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	30464330	15080	101.38	2015	2025	2015	2615	1415	2015	2020.18	0.01	0	4	2035	2025	2020	2010	2005	2022	2007	7	600	100	1410	5	1	6930000	140	0.00	0.00	12	0.22	0.00	0.00	3815	20240624	-47.05	1976	20240624	2.23	3815	-47.05	20240624	1976	2.23	20240624	3815	-47.05	20240624	1976	2.23	20240624	0.00	N	478440	100	6 억		802	N	N	0	N	00	N
42	20241024	151408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	30098710	14899	100.17	2015	2025	2015	2615	1415	2015	2020.18	0.01	0	4	2035	2025	2020	2010	2005	2022	2007	7	600	100	1410	5	1	6930000	140	0.00	0.00	12	0.21	0.00	0.00	3815	20240624	-46.92	1976	20240624	2.48	3815	-46.92	20240624	1976	2.48	20240624	3815	-46.92	20240624	1976	2.48	20240624	0.00	N	478440	100	6 억		802	N	N	0	N	00	N
43	20241024	141354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	28525805	14122	94.94	2015	2025	2015	2615	1415	2015	2019.96	0.01	0	4	2035	2025	2020	2010	2005	2022	2007	7	600	100	1410	5	1	6930000	140	0.00	0.00	12	0.20	0.00	0.00	3815	20240624	-46.92	1976	20240624	2.48	3815	-46.92	20240624	1976	2.48	20240624	3815	-46.92	20240624	1976	2.48	20240624	0.00	N	478440	100	6 억		802	N	N	0	N	00	N
44	20241024	131406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	26047180	12897	86.71	2015	2025	2015	2615	1415	2015	2019.63	0.01	0	4	2035	2025	2020	2010	2005	2022	2007	7	600	100	1410	5	1	6930000	140	0.00	0.00	12	0.19	0.00	0.00	3815	20240624	-46.92	1976	20240624	2.48	3815	-46.92	20240624	1976	2.48	20240624	3815	-46.92	20240624	1976	2.48	20240624	0.00	N	478440	100	6 억		802	N	N	0	N	00	N
45	20241024	121358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	24385740	12075	81.18	2015	2020	2015	2615	1415	2015	2019.52	0.01	0	4	2035	2025	2020	2010	2005	2022	2007	7	600	100	1410	5	1	6930000	140	0.00	0.00	12	0.17	0.00	0.00	3815	20240624	-47.05	1976	20240624	2.23	3815	-47.05	20240624	1976	2.23	20240624	3815	-47.05	20240624	1976	2.23	20240624	0.00	N	478440	100	6 억		802	N	N	0	N	00	N
46	20241024	111359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	22699090	11240	75.57	2015	2020	2015	2615	1415	2015	2019.49	0.01	0	4	2035	2025	2020	2010	2005	2022	2007	7	600	100	1410	5	1	6930000	140	0.00	0.00	12	0.16	0.00	0.00	3815	20240624	-47.05	1976	20240624	2.23	3815	-47.05	20240624	1976	2.23	20240624	3815	-47.05	20240624	1976	2.23	20240624	0.00	N	478440	100	6 억		802	N	N	0	N	00	N
47	20241024	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	18908655	9361	62.94	2015	2020	2015	2615	1415	2015	2019.94	0.01	0	4	2035	2025	2020	2010	2005	2022	2007	7	600	100	1410	5	1	6930000	140	0.00	0.00	12	0.14	0.00	0.00	3815	20240624	-47.05	1976	20240624	2.23	3815	-47.05	20240624	1976	2.23	20240624	3815	-47.05	20240624	1976	2.23	20240624	0.00	N	478440	100	6 억		802	N	N	0	N	00	N
48	20241024	091523	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	16666990	8251	55.47	2015	2020	2015	2615	1415	2015	2020.00	0.01	0	4	2035	2025	2020	2010	2005	2022	2007	7	600	100	1410	5	1	6930000	140	0.00	0.00	12	0.12	0.00	0.00	3815	20240624	-47.05	1976	20240624	2.23	3815	-47.05	20240624	1976	2.23	20240624	3815	-47.05	20240624	1976	2.23	20240624	0.00	N	478440	100	6 억		802	N	N	0	N	00	N
49	20241023	161403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-15	5	-0.74	30030655	14874	42.39	2020	2030	2015	2635	1425	2030	2019.00	0.01	0	-8218	2036	2032	2026	2022	2016	2035	2025	7	605	100	1420	5	1	6930000	140	0.00	0.00	12	0.21	0.00	0.00	3815	20240624	-47.18	1976	20240624	1.97	3815	-47.18	20240624	1976	1.97	20240624	3815	-47.18	20240624	1976	1.97	20240624	0.00	N	478440	100	6 억		819	N	N	0	N	00	N
50	20241023	151434	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-10	5	-0.49	29857365	14788	42.14	2020	2030	2015	2635	1425	2030	2019.03	0.01	0	-8132	2036	2032	2026	2022	2016	2035	2025	7	605	100	1420	5	1	6930000	140	0.00	0.00	12	0.21	0.00	0.00	3815	20240624	-47.05	1976	20240624	2.23	3815	-47.05	20240624	1976	2.23	20240624	3815	-47.05	20240624	1976	2.23	20240624	0.00	N	478440	100	6 억		819	N	N	0	N	00	N
51	20241023	141436	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-15	5	-0.74	29776740	14748	42.03	2020	2030	2015	2635	1425	2030	2019.04	0.01	0	-8127	2036	2032	2026	2022	2016	2035	2025	7	605	100	1420	5	1	6930000	140	0.00	0.00	12	0.21	0.00	0.00	3815	20240624	-47.18	1976	20240624	1.97	3815	-47.18	20240624	1976	1.97	20240624	3815	-47.18	20240624	1976	1.97	20240624	0.00	N	478440	100	6 억		819	N	N	0	N	00	N
52	20241023	131415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-10	5	-0.49	20789740	10288	29.32	2020	2030	2020	2635	1425	2030	2020.78	0.01	0	-8111	2036	2032	2026	2022	2016	2035	2025	7	605	100	1420	5	1	6930000	140	0.00	0.00	12	0.15	0.00	0.00	3815	20240624	-47.05	1976	20240624	2.23	3815	-47.05	20240624	1976	2.23	20240624	3815	-47.05	20240624	1976	2.23	20240624	0.00	N	478440	100	6 억		819	N	N	0	N	00	N
53	20241023	121410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-10	5	-0.49	13717720	6787	19.34	2020	2030	2020	2635	1425	2030	2021.18	0.01	0	-4641	2036	2032	2026	2022	2016	2035	2025	7	605	100	1420	5	1	6930000	140	0.00	0.00	12	0.10	0.00	0.00	3815	20240624	-47.05	1976	20240624	2.23	3815	-47.05	20240624	1976	2.23	20240624	3815	-47.05	20240624	1976	2.23	20240624	0.00	N	478440	100	6 억		819	N	N	0	N	00	N
54	20241023	111404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-10	5	-0.49	6354820	3142	8.95	2020	2030	2020	2635	1425	2030	2022.54	0.01	0	-1002	2036	2032	2026	2022	2016	2035	2025	7	605	100	1420	5	1	6930000	140	0.00	0.00	12	0.05	0.00	0.00	3815	20240624	-47.05	1976	20240624	2.23	3815	-47.05	20240624	1976	2.23	20240624	3815	-47.05	20240624	1976	2.23	20240624	0.00	N	478440	100	6 억		819	N	N	0	N	00	N
55	20241023	101408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	1901025	940	2.68	2020	2030	2020	2635	1425	2030	2022.37	0.01	0	-17	2036	2032	2026	2022	2016	2035	2025	7	605	100	1420	5	1	6930000	140	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-46.92	1976	20240624	2.48	3815	-46.92	20240624	1976	2.48	20240624	3815	-46.92	20240624	1976	2.48	20240624	0.00	N	478440	100	6 억		819	N	N	0	N	00	N
56	20241023	091408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	250530	124	0.35	2020	2030	2020	2635	1425	2030	2020.40	0.01	0	-17	2036	2032	2026	2022	2016	2035	2025	7	605	100	1420	5	1	6930000	141	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		819	N	N	0	N	00	N
57	20241022	161351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	70983930	35089	420.18	2025	2030	2020	2630	1420	2025	2022.97	0.01	0	50	2041	2032	2026	2017	2011	2030	2015	7	605	100	1410	5	1	6930000	141	0.00	0.00	12	0.51	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		769	N	N	0	N	00	N
58	20241022	151411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	70886490	35041	419.60	2025	2030	2020	2630	1420	2025	2022.96	0.01	0	50	2041	2032	2026	2017	2011	2030	2015	7	605	100	1410	5	1	6930000	140	0.00	0.00	12	0.51	0.00	0.00	3815	20240624	-46.92	1976	20240624	2.48	3815	-46.92	20240624	1976	2.48	20240624	3815	-46.92	20240624	1976	2.48	20240624	0.00	N	478440	100	6 억		769	N	N	0	N	00	N
59	20241022	141410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	49240190	24376	291.89	2025	2030	2020	2630	1420	2025	2020.03	0.01	0	50	2041	2032	2026	2017	2011	2030	2015	7	605	100	1410	5	1	6930000	141	0.00	0.00	12	0.35	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		769	N	N	0	N	00	N
60	20241022	131409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	48300840	23911	286.33	2025	2030	2020	2630	1420	2025	2020.03	0.01	0	50	2041	2032	2026	2017	2011	2030	2015	7	605	100	1410	5	1	6930000	140	0.00	0.00	12	0.35	0.00	0.00	3815	20240624	-47.05	1976	20240624	2.23	3815	-47.05	20240624	1976	2.23	20240624	3815	-47.05	20240624	1976	2.23	20240624	0.00	N	478440	100	6 억		769	N	N	0	N	00	N
61	20241022	121405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	47628180	23578	282.34	2025	2030	2020	2630	1420	2025	2020.03	0.01	0	50	2041	2032	2026	2017	2011	2030	2015	7	605	100	1410	5	1	6930000	140	0.00	0.00	12	0.34	0.00	0.00	3815	20240624	-47.05	1976	20240624	2.23	3815	-47.05	20240624	1976	2.23	20240624	3815	-47.05	20240624	1976	2.23	20240624	0.00	N	478440	100	6 억		769	N	N	0	N	00	N
62	20241022	111359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	44816340	22186	265.67	2025	2030	2020	2630	1420	2025	2020.03	0.01	0	50	2041	2032	2026	2017	2011	2030	2015	7	605	100	1410	5	1	6930000	140	0.00	0.00	12	0.32	0.00	0.00	3815	20240624	-47.05	1976	20240624	2.23	3815	-47.05	20240624	1976	2.23	20240624	3815	-47.05	20240624	1976	2.23	20240624	0.00	N	478440	100	6 억		769	N	N	0	N	00	N
63	20241022	101402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	3355840	1661	19.89	2025	2030	2020	2630	1420	2025	2020.37	0.01	0	50	2041	2032	2026	2017	2011	2030	2015	7	605	100	1410	5	1	6930000	141	0.00	0.00	12	0.02	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		769	N	N	0	N	00	N
64	20241022	091402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	101250	50	0.60	2025	2025	2025	2630	1420	2025	2025.00	0.01	0	50	2041	2032	2026	2017	2011	2030	2015	7	605	100	1410	5	1	6930000	140	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-46.92	1976	20240624	2.48	3815	-46.92	20240624	1976	2.48	20240624	3815	-46.92	20240624	1976	2.48	20240624	0.00	N	478440	100	6 억		769	N	N	0	N	00	N
65	20241021	161345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-15	5	-0.74	16911030	8351	324.82	2035	2035	2020	2650	1430	2040	2025.03	0.01	0	19	2050	2045	2035	2030	2020	2047	2032	7	610	100	1420	5	1	6930000	140	0.00	0.00	12	0.12	0.00	0.00	3815	20240624	-46.92	1976	20240624	2.48	3815	-46.92	20240624	1976	2.48	20240624	3815	-46.92	20240624	1976	2.48	20240624	0.00	N	478440	100	6 억		750	N	N	0	N	00	N
66	20241021	151356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-15	5	-0.74	16552605	8174	317.93	2035	2035	2020	2650	1430	2040	2025.03	0.01	0	25	2050	2045	2035	2030	2020	2047	2032	7	610	100	1420	5	1	6930000	140	0.00	0.00	12	0.12	0.00	0.00	3815	20240624	-46.92	1976	20240624	2.48	3815	-46.92	20240624	1976	2.48	20240624	3815	-46.92	20240624	1976	2.48	20240624	0.00	N	478440	100	6 억		750	N	N	0	N	00	N
67	20241021	141358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-15	5	-0.74	13620375	6726	261.61	2035	2035	2020	2650	1430	2040	2025.03	0.01	0	19	2050	2045	2035	2030	2020	2047	2032	7	610	100	1420	5	1	6930000	140	0.00	0.00	12	0.10	0.00	0.00	3815	20240624	-46.92	1976	20240624	2.48	3815	-46.92	20240624	1976	2.48	20240624	3815	-46.92	20240624	1976	2.48	20240624	0.00	N	478440	100	6 억		750	N	N	0	N	00	N
68	20241021	131355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-15	5	-0.74	10540350	5205	202.45	2035	2035	2020	2650	1430	2040	2025.04	0.01	0	19	2050	2045	2035	2030	2020	2047	2032	7	610	100	1420	5	1	6930000	140	0.00	0.00	12	0.08	0.00	0.00	3815	20240624	-46.92	1976	20240624	2.48	3815	-46.92	20240624	1976	2.48	20240624	3815	-46.92	20240624	1976	2.48	20240624	0.00	N	478440	100	6 억		750	N	N	0	N	00	N
69	20241021	121353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-15	5	-0.74	7885560	3894	151.46	2035	2035	2020	2650	1430	2040	2025.05	0.01	0	19	2050	2045	2035	2030	2020	2047	2032	7	610	100	1420	5	1	6930000	140	0.00	0.00	12	0.06	0.00	0.00	3815	20240624	-46.92	1976	20240624	2.48	3815	-46.92	20240624	1976	2.48	20240624	3815	-46.92	20240624	1976	2.48	20240624	0.00	N	478440	100	6 억		750	N	N	0	N	00	N
70	20241021	111346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-15	5	-0.74	5338110	2636	102.53	2035	2035	2020	2650	1430	2040	2025.08	0.01	0	19	2050	2045	2035	2030	2020	2047	2032	7	610	100	1420	5	1	6930000	140	0.00	0.00	12	0.04	0.00	0.00	3815	20240624	-46.92	1976	20240624	2.48	3815	-46.92	20240624	1976	2.48	20240624	3815	-46.92	20240624	1976	2.48	20240624	0.00	N	478440	100	6 억		750	N	N	0	N	00	N
71	20241021	101353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-15	5	-0.74	2652810	1310	50.95	2035	2035	2020	2650	1430	2040	2025.05	0.01	0	19	2050	2045	2035	2030	2020	2047	2032	7	610	100	1420	5	1	6930000	140	0.00	0.00	12	0.02	0.00	0.00	3815	20240624	-46.92	1976	20240624	2.48	3815	-46.92	20240624	1976	2.48	20240624	3815	-46.92	20240624	1976	2.48	20240624	0.00	N	478440	100	6 억		750	N	N	0	N	00	N
72	20241021	091350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	24420	12	0.47	2035	2035	2035	2650	1430	2040	2035.00	0.01	0	0	2050	2045	2035	2030	2020	2047	2032	7	610	100	1420	5	1	6930000	141	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-46.66	1976	20240624	2.99	3815	-46.66	20240624	1976	2.99	20240624	3815	-46.66	20240624	1976	2.99	20240624	0.00	N	478440	100	6 억		750	N	N	0	N	00	N
73	20241018	161347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	10	2	0.49	5212635	2571	42.29	2030	2040	2025	2635	1425	2030	2027.47	0.01	0	0	2056	2042	2031	2017	2006	2050	2025	7	605	100	1420	5	1	6930000	141	0.00	0.00	12	0.04	0.00	0.00	3815	20240624	-46.53	1976	20240624	3.24	3815	-46.53	20240624	1976	3.24	20240624	3815	-46.53	20240624	1976	3.24	20240624	0.00	N	478440	100	6 억		750	N	N	0	N	00	N
74	20241018	151425	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	5066265	2499	41.10	2030	2040	2025	2635	1425	2030	2027.32	0.01	0	6	2056	2042	2031	2017	2006	2050	2025	7	605	100	1420	5	1	6930000	141	0.00	0.00	12	0.04	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		750	N	N	0	N	00	N
75	20241018	141424	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	5043885	2488	40.92	2030	2030	2025	2635	1425	2030	2027.28	0.01	0	6	2056	2042	2031	2017	2006	2050	2025	7	605	100	1420	5	1	6930000	141	0.00	0.00	12	0.04	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		750	N	N	0	N	00	N
76	20241018	131406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	3836065	1893	31.13	2030	2030	2025	2635	1425	2030	2026.45	0.01	0	6	2056	2042	2031	2017	2006	2050	2025	7	605	100	1420	5	1	6930000	141	0.00	0.00	12	0.03	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		750	N	N	0	N	00	N
77	20241018	121421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	3836065	1893	31.13	2030	2030	2025	2635	1425	2030	2026.45	0.01	0	6	2056	2042	2031	2017	2006	2050	2025	7	605	100	1420	5	1	6930000	141	0.00	0.00	12	0.03	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		750	N	N	0	N	00	N
78	20241018	111413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	3834035	1892	31.12	2030	2030	2025	2635	1425	2030	2026.45	0.01	0	6	2056	2042	2031	2017	2006	2050	2025	7	605	100	1420	5	1	6930000	141	0.00	0.00	12	0.03	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		750	N	N	0	N	00	N
79	20241018	101359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	1049510	517	8.50	2030	2030	2030	2635	1425	2030	2030.00	0.01	0	6	2056	2042	2031	2017	2006	2050	2025	7	605	100	1420	5	1	6930000	141	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		750	N	N	0	N	00	N
80	20241018	091357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	834330	411	6.76	2030	2030	2030	2635	1425	2030	2030.00	0.01	0	0	2056	2042	2031	2017	2006	2050	2025	7	605	100	1420	5	1	6930000	141	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		750	N	N	0	N	00	N
81	20241017	161351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	12345840	6058	9.97	2020	2045	2020	2635	1425	2030	2037.94	0.01	0	12	2066	2047	2031	2012	1996	2057	2022	7	605	100	1420	5	1	6930000	141	0.00	0.00	12	0.09	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		738	N	N	0	N	00	N
82	20241017	151357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	10	2	0.49	12234140	6003	9.88	2020	2045	2020	2635	1425	2030	2038.00	0.01	0	12	2066	2047	2031	2012	1996	2057	2022	7	605	100	1420	5	1	6930000	141	0.00	0.00	12	0.09	0.00	0.00	3815	20240624	-46.53	1976	20240624	3.24	3815	-46.53	20240624	1976	3.24	20240624	3815	-46.53	20240624	1976	3.24	20240624	0.00	N	478440	100	6 억		738	N	N	0	N	00	N
83	20241017	141403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	2119285	1042	1.71	2020	2045	2020	2635	1425	2030	2033.86	0.01	0	12	2066	2047	2031	2012	1996	2057	2022	7	605	100	1420	5	1	6930000	141	0.00	0.00	12	0.02	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		738	N	N	0	N	00	N
84	20241017	131355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	2056355	1011	1.66	2020	2045	2020	2635	1425	2030	2033.98	0.01	0	12	2066	2047	2031	2012	1996	2057	2022	7	605	100	1420	5	1	6930000	141	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-46.66	1976	20240624	2.99	3815	-46.66	20240624	1976	2.99	20240624	3815	-46.66	20240624	1976	2.99	20240624	0.00	N	478440	100	6 억		738	N	N	0	N	00	N
85	20241017	121402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	749965	369	0.61	2020	2045	2020	2635	1425	2030	2032.43	0.01	0	12	2066	2047	2031	2012	1996	2057	2022	7	605	100	1420	5	1	6930000	141	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-46.66	1976	20240624	2.99	3815	-46.66	20240624	1976	2.99	20240624	3815	-46.66	20240624	1976	2.99	20240624	0.00	N	478440	100	6 억		738	N	N	0	N	00	N
86	20241017	111359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	10	2	0.49	499610	246	0.40	2020	2045	2020	2635	1425	2030	2030.93	0.01	0	12	2066	2047	2031	2012	1996	2057	2022	7	605	100	1420	5	1	6930000	141	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-46.53	1976	20240624	3.24	3815	-46.53	20240624	1976	3.24	20240624	3815	-46.53	20240624	1976	3.24	20240624	0.00	N	478440	100	6 억		738	N	N	0	N	00	N
87	20241017	101356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	10	2	0.49	477200	235	0.39	2020	2045	2020	2635	1425	2030	2030.64	0.01	0	12	2066	2047	2031	2012	1996	2057	2022	7	605	100	1420	5	1	6930000	141	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-46.53	1976	20240624	3.24	3815	-46.53	20240624	1976	3.24	20240624	3815	-46.53	20240624	1976	3.24	20240624	0.00	N	478440	100	6 억		738	N	N	0	N	00	N
88	20241017	091347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	26380	13	0.02	2020	2030	2020	2635	1425	2030	2029.23	0.01	0	12	2066	2047	2031	2012	1996	2057	2022	7	605	100	1420	5	1	6930000	141	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		738	N	N	0	N	00	N
89	20241016	161340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	10	2	0.50	124122950	60758	306.64	2020	2050	2015	2625	1415	2020	2042.91	0.01	0	59327	2033	2026	2018	2011	2003	2030	2015	7	605	100	1410	5	1	6930000	141	0.00	0.00	12	0.88	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		811	N	N	0	N	00	N
90	20241016	151348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	30	2	1.49	124090470	60742	306.56	2020	2050	2015	2625	1415	2020	2042.91	0.01	0	59327	2033	2026	2018	2011	2003	2030	2015	7	605	100	1410	5	1	6930000	142	0.00	0.00	12	0.88	0.00	0.00	3815	20240624	-46.26	1976	20240624	3.74	3815	-46.26	20240624	1976	3.74	20240624	3815	-46.26	20240624	1976	3.74	20240624	0.00	N	478440	100	6 억		811	N	N	0	N	00	N
91	20241016	141351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	25	2	1.24	106714160	52240	263.65	2020	2050	2015	2625	1415	2020	2042.77	0.01	0	51527	2033	2026	2018	2011	2003	2030	2015	7	605	100	1410	5	1	6930000	142	0.00	0.00	12	0.75	0.00	0.00	3815	20240624	-46.40	1976	20240624	3.49	3815	-46.40	20240624	1976	3.49	20240624	3815	-46.40	20240624	1976	3.49	20240624	0.00	N	478440	100	6 억		811	N	N	0	N	00	N
92	20241016	131344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	25	2	1.24	85791835	42016	212.05	2020	2050	2015	2625	1415	2020	2041.88	0.01	0	41327	2033	2026	2018	2011	2003	2030	2015	7	605	100	1410	5	1	6930000	142	0.00	0.00	12	0.61	0.00	0.00	3815	20240624	-46.40	1976	20240624	3.49	3815	-46.40	20240624	1976	3.49	20240624	3815	-46.40	20240624	1976	3.49	20240624	0.00	N	478440	100	6 억		811	N	N	0	N	00	N
93	20241016	121343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	30	2	1.49	66132635	32416	163.60	2020	2050	2015	2625	1415	2020	2040.12	0.01	0	31727	2033	2026	2018	2011	2003	2030	2015	7	605	100	1410	5	1	6930000	142	0.00	0.00	12	0.47	0.00	0.00	3815	20240624	-46.26	1976	20240624	3.74	3815	-46.26	20240624	1976	3.74	20240624	3815	-46.26	20240624	1976	3.74	20240624	0.00	N	478440	100	6 억		811	N	N	0	N	00	N
94	20241016	111342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	25	2	1.24	45236555	22216	112.12	2020	2045	2015	2625	1415	2020	2036.22	0.01	0	21527	2033	2026	2018	2011	2003	2030	2015	7	605	100	1410	5	1	6930000	142	0.00	0.00	12	0.32	0.00	0.00	3815	20240624	-46.40	1976	20240624	3.49	3815	-46.40	20240624	1976	3.49	20240624	3815	-46.40	20240624	1976	3.49	20240624	0.00	N	478440	100	6 억		811	N	N	0	N	00	N
95	20241016	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	20	2	0.99	25612060	12606	63.62	2020	2040	2015	2625	1415	2020	2031.74	0.01	0	11927	2033	2026	2018	2011	2003	2030	2015	7	605	100	1410	5	1	6930000	141	0.00	0.00	12	0.18	0.00	0.00	3815	20240624	-46.53	1976	20240624	3.24	3815	-46.53	20240624	1976	3.24	20240624	3815	-46.53	20240624	1976	3.24	20240624	0.00	N	478440	100	6 억		811	N	N	0	N	00	N
96	20241016	091346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	4854990	2401	12.12	2020	2025	2020	2625	1415	2020	2022.07	0.01	0	2000	2033	2026	2018	2011	2003	2030	2015	7	605	100	1410	5	1	6930000	140	0.00	0.00	12	0.03	0.00	0.00	3815	20240624	-46.92	1976	20240624	2.48	3815	-46.92	20240624	1976	2.48	20240624	3815	-46.92	20240624	1976	2.48	20240624	0.00	N	478440	100	6 억		811	N	N	0	N	00	N
97	20241015	161334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	39917915	19814	414.43	2015	2025	2010	2630	1420	2025	2014.63	0.01	0	7	2038	2031	2023	2016	2008	2027	2012	7	605	100	1410	5	1	6930000	140	0.00	0.00	12	0.29	0.00	0.00	3815	20240624	-47.05	1976	20240624	2.23	3815	-47.05	20240624	1976	2.23	20240624	3815	-47.05	20240624	1976	2.23	20240624	0.00	N	478440	100	6 억		811	N	N	0	N	00	N
98	20241015	151346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-15	5	-0.74	39887615	19799	414.12	2015	2025	2010	2630	1420	2025	2014.63	0.01	0	7	2038	2031	2023	2016	2008	2027	2012	7	605	100	1410	5	1	6930000	139	0.00	0.00	12	0.29	0.00	0.00	3815	20240624	-47.31	1976	20240624	1.72	3815	-47.31	20240624	1976	1.72	20240624	3815	-47.31	20240624	1976	1.72	20240624	0.00	N	478440	100	6 억		811	N	N	0	N	00	N
99	20241015	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-15	5	-0.74	34727945	17232	360.43	2015	2025	2010	2630	1420	2025	2015.32	0.01	0	7	2038	2031	2023	2016	2008	2027	2012	7	605	100	1410	5	1	6930000	139	0.00	0.00	12	0.25	0.00	0.00	3815	20240624	-47.31	1976	20240624	1.72	3815	-47.31	20240624	1976	1.72	20240624	3815	-47.31	20240624	1976	1.72	20240624	0.00	N	478440	100	6 억		811	N	N	0	N	00	N
100	20241015	131343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	29598315	14682	307.09	2015	2025	2015	2630	1420	2025	2015.96	0.01	0	0	2038	2031	2023	2016	2008	2027	2012	7	605	100	1410	5	1	6930000	140	0.00	0.00	12	0.21	0.00	0.00	3815	20240624	-47.18	1976	20240624	1.97	3815	-47.18	20240624	1976	1.97	20240624	3815	-47.18	20240624	1976	1.97	20240624	0.00	N	478440	100	6 억		811	N	N	0	N	00	N
101	20241015	121345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	13619365	6752	141.23	2015	2025	2015	2630	1420	2025	2017.09	0.01	0	0	2038	2031	2023	2016	2008	2027	2012	7	605	100	1410	5	1	6930000	140	0.00	0.00	12	0.10	0.00	0.00	3815	20240624	-47.18	1976	20240624	1.97	3815	-47.18	20240624	1976	1.97	20240624	3815	-47.18	20240624	1976	1.97	20240624	0.00	N	478440	100	6 억		811	N	N	0	N	00	N
102	20241015	111349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	8604795	4264	89.19	2015	2025	2015	2630	1420	2025	2018.01	0.01	0	0	2038	2031	2023	2016	2008	2027	2012	7	605	100	1410	5	1	6930000	140	0.00	0.00	12	0.06	0.00	0.00	3815	20240624	-47.18	1976	20240624	1.97	3815	-47.18	20240624	1976	1.97	20240624	3815	-47.18	20240624	1976	1.97	20240624	0.00	N	478440	100	6 억		811	N	N	0	N	00	N
103	20241015	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	993880	492	10.29	2015	2025	2015	2630	1420	2025	2020.08	0.01	0	0	2038	2031	2023	2016	2008	2027	2012	7	605	100	1410	5	1	6930000	140	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-47.05	1976	20240624	2.23	3815	-47.05	20240624	1976	2.23	20240624	3815	-47.05	20240624	1976	2.23	20240624	0.00	N	478440	100	6 억		811	N	N	0	N	00	N
104	20241015	091342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	6045	3	0.06	2015	2015	2015	2630	1420	2025	2015.00	0.01	0	0	2038	2031	2023	2016	2008	2027	2012	7	605	100	1410	5	1	6930000	140	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-47.18	1976	20240624	1.97	3815	-47.18	20240624	1976	1.97	20240624	3815	-47.18	20240624	1976	1.97	20240624	0.00	N	478440	100	6 억		811	N	N	0	N	00	N
105	20241014	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	9631825	4777	33.26	2030	2030	2015	2635	1425	2030	2016.29	0.01	0	0	2046	2037	2026	2017	2006	2042	2022	7	605	100	1420	5	1	6930000	140	0.00	0.00	12	0.07	0.00	0.00	3815	20240624	-46.92	1976	20240624	2.48	3815	-46.92	20240624	1976	2.48	20240624	3815	-46.92	20240624	1976	2.48	20240624	0.00	N	478440	100	6 억		811	N	N	0	N	00	N
106	20241014	151325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-15	5	-0.74	9258075	4592	31.98	2030	2030	2015	2635	1425	2030	2016.13	0.01	0	0	2046	2037	2026	2017	2006	2042	2022	7	605	100	1420	5	1	6930000	140	0.00	0.00	12	0.07	0.00	0.00	3815	20240624	-47.18	1976	20240624	1.97	3815	-47.18	20240624	1976	1.97	20240624	3815	-47.18	20240624	1976	1.97	20240624	0.00	N	478440	100	6 억		811	N	N	0	N	00	N
107	20241014	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-15	5	-0.74	1173895	580	4.04	2030	2030	2015	2635	1425	2030	2023.96	0.01	0	0	2046	2037	2026	2017	2006	2042	2022	7	605	100	1420	5	1	6930000	140	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-47.18	1976	20240624	1.97	3815	-47.18	20240624	1976	1.97	20240624	3815	-47.18	20240624	1976	1.97	20240624	0.00	N	478440	100	6 억		811	N	N	0	N	00	N
108	20241014	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-10	5	-0.49	1119490	553	3.85	2030	2030	2015	2635	1425	2030	2024.39	0.01	0	0	2046	2037	2026	2017	2006	2042	2022	7	605	100	1420	5	1	6930000	140	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-47.05	1976	20240624	2.23	3815	-47.05	20240624	1976	2.23	20240624	3815	-47.05	20240624	1976	2.23	20240624	0.00	N	478440	100	6 억		811	N	N	0	N	00	N
109	20241014	121313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-10	5	-0.49	1105350	546	3.80	2030	2030	2015	2635	1425	2030	2024.45	0.01	0	0	2046	2037	2026	2017	2006	2042	2022	7	605	100	1420	5	1	6930000	140	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-47.05	1976	20240624	2.23	3815	-47.05	20240624	1976	2.23	20240624	3815	-47.05	20240624	1976	2.23	20240624	0.00	N	478440	100	6 억		811	N	N	0	N	00	N
110	20241014	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-10	5	-0.49	1004350	496	3.45	2030	2030	2015	2635	1425	2030	2024.90	0.01	0	0	2046	2037	2026	2017	2006	2042	2022	7	605	100	1420	5	1	6930000	140	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-47.05	1976	20240624	2.23	3815	-47.05	20240624	1976	2.23	20240624	3815	-47.05	20240624	1976	2.23	20240624	0.00	N	478440	100	6 억		811	N	N	0	N	00	N
111	20241014	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-15	5	-0.74	951860	470	3.27	2030	2030	2015	2635	1425	2030	2025.23	0.01	0	0	2046	2037	2026	2017	2006	2042	2022	7	605	100	1420	5	1	6930000	140	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-47.18	1976	20240624	1.97	3815	-47.18	20240624	1976	1.97	20240624	3815	-47.18	20240624	1976	1.97	20240624	0.00	N	478440	100	6 억		811	N	N	0	N	00	N
112	20241014	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	10150	5	0.03	2030	2030	2030	2635	1425	2030	2030.00	0.01	0	0	2046	2037	2026	2017	2006	2042	2022	7	605	100	1420	5	1	6930000	141	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		811	N	N	0	N	00	N
113	20241011	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	29148135	14361	78.57	2015	2035	2015	2635	1425	2030	2029.67	0.02	0	-9802	2046	2037	2026	2017	2006	2042	2022	7	605	100	1420	5	1	6930000	141	0.00	0.00	12	0.21	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		1488	N	N	0	N	00	N
114	20241011	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-15	5	-0.74	29127835	14351	78.52	2015	2035	2015	2635	1425	2030	2029.67	0.02	0	-9802	2046	2037	2026	2017	2006	2042	2022	7	605	100	1420	5	1	6930000	140	0.00	0.00	12	0.21	0.00	0.00	3815	20240624	-47.18	1976	20240624	1.97	3815	-47.18	20240624	1976	1.97	20240624	3815	-47.18	20240624	1976	1.97	20240624	0.00	N	478440	100	6 억		1488	N	N	0	N	00	N
115	20241011	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-15	5	-0.74	29087535	14331	78.41	2015	2035	2015	2635	1425	2030	2029.69	0.02	0	-9802	2046	2037	2026	2017	2006	2042	2022	7	605	100	1420	5	1	6930000	140	0.00	0.00	12	0.21	0.00	0.00	3815	20240624	-47.18	1976	20240624	1.97	3815	-47.18	20240624	1976	1.97	20240624	3815	-47.18	20240624	1976	1.97	20240624	0.00	N	478440	100	6 억		1488	N	N	0	N	00	N
116	20241011	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	23450650	11552	63.21	2015	2035	2015	2635	1425	2030	2030.01	0.02	0	-7431	2046	2037	2026	2017	2006	2042	2022	7	605	100	1420	5	1	6930000	141	0.00	0.00	12	0.17	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		1488	N	N	0	N	00	N
117	20241011	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	17744275	8741	47.83	2015	2035	2015	2635	1425	2030	2030.01	0.02	0	-5061	2046	2037	2026	2017	2006	2042	2022	7	605	100	1420	5	1	6930000	141	0.00	0.00	12	0.13	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		1488	N	N	0	N	00	N
118	20241011	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	12472365	6144	33.62	2015	2035	2015	2635	1425	2030	2030.01	0.02	0	-2466	2046	2037	2026	2017	2006	2042	2022	7	605	100	1420	5	1	6930000	141	0.00	0.00	12	0.09	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		1488	N	N	0	N	00	N
119	20241011	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	7823665	3854	21.09	2015	2035	2015	2635	1425	2030	2030.01	0.02	0	-782	2046	2037	2026	2017	2006	2042	2022	7	605	100	1420	5	1	6930000	141	0.00	0.00	12	0.06	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		1488	N	N	0	N	00	N
120	20241011	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	85245	42	0.23	2015	2030	2015	2635	1425	2030	2029.64	0.02	0	1	2046	2037	2026	2017	2006	2042	2022	7	605	100	1420	5	1	6930000	141	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		1488	N	N	0	N	00	N
121	20241010	161340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	37061160	18277	74.29	2015	2035	2015	2630	1420	2025	2027.75	0.02	0	0	2038	2031	2023	2016	2008	2035	2020	7	605	100	1410	5	1	6930000	141	0.00	0.00	12	0.26	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		1488	N	N	0	N	00	N
122	20241010	151402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	30958980	15271	62.07	2015	2035	2015	2630	1420	2025	2027.31	0.02	0	0	2038	2031	2023	2016	2008	2035	2020	7	605	100	1410	5	1	6930000	141	0.00	0.00	12	0.22	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		1488	N	N	0	N	00	N
123	20241010	141355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	30861540	15223	61.88	2015	2035	2015	2630	1420	2025	2027.30	0.02	0	0	2038	2031	2023	2016	2008	2035	2020	7	605	100	1410	5	1	6930000	141	0.00	0.00	12	0.22	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		1488	N	N	0	N	00	N
124	20241010	131350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	30455510	15023	61.07	2015	2035	2015	2630	1420	2025	2027.26	0.02	0	0	2038	2031	2023	2016	2008	2035	2020	7	605	100	1410	5	1	6930000	141	0.00	0.00	12	0.22	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		1488	N	N	0	N	00	N
125	20241010	121350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	27144580	13392	54.44	2015	2035	2015	2630	1420	2025	2026.93	0.02	0	0	2038	2031	2023	2016	2008	2035	2020	7	605	100	1410	5	1	6930000	141	0.00	0.00	12	0.19	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		1488	N	N	0	N	00	N
126	20241010	111349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	27106010	13373	54.36	2015	2035	2015	2630	1420	2025	2026.92	0.02	0	0	2038	2031	2023	2016	2008	2035	2020	7	605	100	1410	5	1	6930000	141	0.00	0.00	12	0.19	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		1488	N	N	0	N	00	N
127	20241010	101347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	19808690	9779	39.75	2015	2030	2015	2630	1420	2025	2025.64	0.02	0	0	2038	2031	2023	2016	2008	2035	2020	7	605	100	1410	5	1	6930000	141	0.00	0.00	12	0.14	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		1488	N	N	0	N	00	N
128	20241010	091353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	2015	1	0.00	2015	2015	2015	2630	1420	2025	2015.00	0.02	0	0	2038	2031	2023	2016	2008	2035	2020	7	605	100	1410	5	1	6930000	140	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-47.18	1976	20240624	1.97	3815	-47.18	20240624	1976	1.97	20240624	3815	-47.18	20240624	1976	1.97	20240624	0.00	N	478440	100	6 억		1488	N	N	0	N	00	N
129	20241008	161336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	49872585	24601	158.96	2015	2030	2015	2625	1415	2020	2027.26	0.02	0	0	2026	2022	2016	2012	2006	2025	2015	7	605	100	1410	5	1	6930000	140	0.00	0.00	12	0.35	0.00	0.00	3815	20240624	-46.92	1976	20240624	2.48	3815	-46.92	20240624	1976	2.48	20240624	3815	-46.92	20240624	1976	2.48	20240624	0.00	N	478440	100	6 억		1488	N	N	0	N	00	N
130	20241008	151349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	47865660	23610	152.56	2015	2030	2015	2625	1415	2020	2027.35	0.02	0	0	2026	2022	2016	2012	2006	2025	2015	7	605	100	1410	5	1	6930000	140	0.00	0.00	12	0.34	0.00	0.00	3815	20240624	-46.92	1976	20240624	2.48	3815	-46.92	20240624	1976	2.48	20240624	3815	-46.92	20240624	1976	2.48	20240624	0.00	N	478440	100	6 억		1488	N	N	0	N	00	N
131	20241008	141343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	10	2	0.50	44128485	21769	140.66	2015	2030	2015	2625	1415	2020	2027.13	0.02	0	0	2026	2022	2016	2012	2006	2025	2015	7	605	100	1410	5	1	6930000	141	0.00	0.00	12	0.31	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		1488	N	N	0	N	00	N
132	20241008	131342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	10	2	0.50	39605645	19541	126.27	2015	2030	2015	2625	1415	2020	2026.80	0.02	0	0	2026	2022	2016	2012	2006	2025	2015	7	605	100	1410	5	1	6930000	141	0.00	0.00	12	0.28	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		1488	N	N	0	N	00	N
133	20241008	121342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	10	2	0.50	34489540	17020	109.98	2015	2030	2015	2625	1415	2020	2026.41	0.02	0	0	2026	2022	2016	2012	2006	2025	2015	7	605	100	1410	5	1	6930000	141	0.00	0.00	12	0.25	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		1488	N	N	0	N	00	N
134	20241008	111341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	10	2	0.50	29779940	14700	94.99	2015	2030	2015	2625	1415	2020	2025.85	0.02	0	0	2026	2022	2016	2012	2006	2025	2015	7	605	100	1410	5	1	6930000	141	0.00	0.00	12	0.21	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		1488	N	N	0	N	00	N
135	20241008	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	10	2	0.50	25253070	12470	80.58	2015	2030	2015	2625	1415	2020	2025.11	0.02	0	0	2026	2022	2016	2012	2006	2025	2015	7	605	100	1410	5	1	6930000	141	0.00	0.00	12	0.18	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		1488	N	N	0	N	00	N
136	20241008	091346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	358385	177	1.14	2015	2025	2015	2625	1415	2020	2024.77	0.02	0	43	2026	2022	2016	2012	2006	2025	2015	7	605	100	1410	5	1	6930000	140	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-46.92	1976	20240624	2.48	3815	-46.92	20240624	1976	2.48	20240624	3815	-46.92	20240624	1976	2.48	20240624	0.00	N	478440	100	6 억		1488	N	N	0	N	00	N
137	20241007	161403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	31191260	15476	101.78	2010	2020	2010	2615	1415	2015	2015.46	0.02	0	-3	2018	2016	2013	2011	2008	2017	2012	7	600	100	1410	5	1	6930000	140	0.00	0.00	12	0.22	0.00	0.00	3815	20240624	-47.05	1976	20240624	2.23	3815	-47.05	20240624	1976	2.23	20240624	3815	-47.05	20240624	1976	2.23	20240624	0.00	N	478440	100	6 억		1491	N	N	0	N	00	N
138	20241007	151312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	29403560	14591	95.96	2010	2020	2010	2615	1415	2015	2015.18	0.02	0	-3	2018	2016	2013	2011	2008	2017	2012	7	600	100	1410	5	1	6930000	140	0.00	0.00	12	0.21	0.00	0.00	3815	20240624	-47.05	1976	20240624	2.23	3815	-47.05	20240624	1976	2.23	20240624	3815	-47.05	20240624	1976	2.23	20240624	0.00	N	478440	100	6 억		1491	N	N	0	N	00	N
139	20241007	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	23901250	11864	78.02	2010	2015	2010	2615	1415	2015	2014.60	0.02	0	-3	2018	2016	2013	2011	2008	2017	2012	7	600	100	1410	5	1	6930000	140	0.00	0.00	12	0.17	0.00	0.00	3815	20240624	-47.18	1976	20240624	1.97	3815	-47.18	20240624	1976	1.97	20240624	3815	-47.18	20240624	1976	1.97	20240624	0.00	N	478440	100	6 억		1491	N	N	0	N	00	N
140	20241007	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	19742290	9800	64.45	2010	2015	2010	2615	1415	2015	2014.52	0.02	0	-3	2018	2016	2013	2011	2008	2017	2012	7	600	100	1410	5	1	6930000	140	0.00	0.00	12	0.14	0.00	0.00	3815	20240624	-47.18	1976	20240624	1.97	3815	-47.18	20240624	1976	1.97	20240624	3815	-47.18	20240624	1976	1.97	20240624	0.00	N	478440	100	6 억		1491	N	N	0	N	00	N
141	20241007	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	15597435	7743	50.92	2010	2015	2010	2615	1415	2015	2014.39	0.02	0	-3	2018	2016	2013	2011	2008	2017	2012	7	600	100	1410	5	1	6930000	140	0.00	0.00	12	0.11	0.00	0.00	3815	20240624	-47.18	1976	20240624	1.97	3815	-47.18	20240624	1976	1.97	20240624	3815	-47.18	20240624	1976	1.97	20240624	0.00	N	478440	100	6 억		1491	N	N	0	N	00	N
142	20241007	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	10227495	5078	33.39	2010	2015	2010	2615	1415	2015	2014.08	0.02	0	-3	2018	2016	2013	2011	2008	2017	2012	7	600	100	1410	5	1	6930000	140	0.00	0.00	12	0.07	0.00	0.00	3815	20240624	-47.18	1976	20240624	1.97	3815	-47.18	20240624	1976	1.97	20240624	3815	-47.18	20240624	1976	1.97	20240624	0.00	N	478440	100	6 억		1491	N	N	0	N	00	N
143	20241007	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	1982115	986	6.48	2010	2015	2010	2615	1415	2015	2010.26	0.02	0	-3	2018	2016	2013	2011	2008	2017	2012	7	600	100	1410	5	1	6930000	140	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-47.18	1976	20240624	1.97	3815	-47.18	20240624	1976	1.97	20240624	3815	-47.18	20240624	1976	1.97	20240624	0.00	N	478440	100	6 억		1491	N	N	0	N	00	N
144	20241007	091316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	1465290	729	4.79	2010	2010	2010	2615	1415	2015	2010.00	0.02	0	-3	2018	2016	2013	2011	2008	2017	2012	7	600	100	1410	5	1	6930000	139	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-47.31	1976	20240624	1.72	3815	-47.31	20240624	1976	1.72	20240624	3815	-47.31	20240624	1976	1.72	20240624	0.00	N	478440	100	6 억		1491	N	N	0	N	00	N
145	20241004	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	30587555	15206	65.93	2010	2015	2010	2605	1405	2005	2011.55	0.02	0	0	2028	2016	2008	1996	1988	2012	1992	7	600	100	1400	5	1	6930000	140	0.00	0.00	12	0.22	0.00	0.00	3815	20240624	-47.18	1976	20240624	1.97	3815	-47.18	20240624	1976	1.97	20240624	3815	-47.18	20240624	1976	1.97	20240624	0.00	N	478440	100	6 억		1491	N	N	0	N	00	N
146	20241004	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	30180525	15004	65.06	2010	2015	2010	2605	1405	2005	2011.50	0.02	0	93	2028	2016	2008	1996	1988	2012	1992	7	600	100	1400	5	1	6930000	140	0.00	0.00	12	0.22	0.00	0.00	3815	20240624	-47.18	1976	20240624	1.97	3815	-47.18	20240624	1976	1.97	20240624	3815	-47.18	20240624	1976	1.97	20240624	0.00	N	478440	100	6 억		1491	N	N	0	N	00	N
147	20241004	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	29945330	14887	64.55	2010	2015	2010	2605	1405	2005	2011.51	0.02	0	93	2028	2016	2008	1996	1988	2012	1992	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	0.21	0.00	0.00	3815	20240624	-47.31	1976	20240624	1.72	3815	-47.31	20240624	1976	1.72	20240624	3815	-47.31	20240624	1976	1.72	20240624	0.00	N	478440	100	6 억		1491	N	N	0	N	00	N
148	20241004	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	29899080	14864	64.45	2010	2015	2010	2605	1405	2005	2011.51	0.02	0	93	2028	2016	2008	1996	1988	2012	1992	7	600	100	1400	5	1	6930000	140	0.00	0.00	12	0.21	0.00	0.00	3815	20240624	-47.18	1976	20240624	1.97	3815	-47.18	20240624	1976	1.97	20240624	3815	-47.18	20240624	1976	1.97	20240624	0.00	N	478440	100	6 억		1491	N	N	0	N	00	N
149	20241004	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	25386585	12619	54.72	2010	2015	2010	2605	1405	2005	2011.77	0.02	0	93	2028	2016	2008	1996	1988	2012	1992	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	0.18	0.00	0.00	3815	20240624	-47.31	1976	20240624	1.72	3815	-47.31	20240624	1976	1.72	20240624	3815	-47.31	20240624	1976	1.72	20240624	0.00	N	478440	100	6 억		1491	N	N	0	N	00	N
150	20241004	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	4687475	2329	10.10	2010	2015	2010	2605	1405	2005	2012.66	0.02	0	93	2028	2016	2008	1996	1988	2012	1992	7	600	100	1400	5	1	6930000	140	0.00	0.00	12	0.03	0.00	0.00	3815	20240624	-47.18	1976	20240624	1.97	3815	-47.18	20240624	1976	1.97	20240624	3815	-47.18	20240624	1976	1.97	20240624	0.00	N	478440	100	6 억		1491	N	N	0	N	00	N
151	20241004	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	3086445	1533	6.65	2010	2015	2010	2605	1405	2005	2013.34	0.02	0	93	2028	2016	2008	1996	1988	2012	1992	7	600	100	1400	5	1	6930000	140	0.00	0.00	12	0.02	0.00	0.00	3815	20240624	-47.18	1976	20240624	1.97	3815	-47.18	20240624	1976	1.97	20240624	3815	-47.18	20240624	1976	1.97	20240624	0.00	N	478440	100	6 억		1491	N	N	0	N	00	N
152	20241004	091207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	253335	126	0.55	2010	2015	2010	2605	1405	2005	2010.60	0.02	0	0	2028	2016	2008	1996	1988	2012	1992	7	600	100	1400	5	1	6930000	140	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-47.18	1976	20240624	1.97	3815	-47.18	20240624	1976	1.97	20240624	3815	-47.18	20240624	1976	1.97	20240624	0.00	N	478440	100	6 억		1491	N	N	0	N	00	N
153	20241002	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	46242095	23062	234.63	2010	2020	2000	2610	1410	2010	2005.12	0.00	0	2597	2026	2017	2011	2002	1996	2015	2000	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	0.33	0.00	0.00	3815	20240624	-47.44	1976	20240624	1.47	3815	-47.44	20240624	1976	1.47	20240624	3815	-47.44	20240624	1976	1.47	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
154	20241002	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	45672675	22778	231.74	2010	2020	2000	2610	1410	2010	2005.12	0.00	0	2881	2026	2017	2011	2002	1996	2015	2000	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	0.33	0.00	0.00	3815	20240624	-47.44	1976	20240624	1.47	3815	-47.44	20240624	1976	1.47	20240624	3815	-47.44	20240624	1976	1.47	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
155	20241002	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	20856480	10402	105.83	2010	2020	2000	2610	1410	2010	2005.05	0.00	0	1319	2026	2017	2011	2002	1996	2015	2000	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	0.15	0.00	0.00	3815	20240624	-47.31	1976	20240624	1.72	3815	-47.31	20240624	1976	1.72	20240624	3815	-47.31	20240624	1976	1.72	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
156	20241002	131156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	20446440	10198	103.75	2010	2020	2000	2610	1410	2010	2004.95	0.00	0	1319	2026	2017	2011	2002	1996	2015	2000	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	0.15	0.00	0.00	3815	20240624	-47.31	1976	20240624	1.72	3815	-47.31	20240624	1976	1.72	20240624	3815	-47.31	20240624	1976	1.72	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
157	20241002	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	19792785	9872	100.44	2010	2020	2000	2610	1410	2010	2004.94	0.00	0	1319	2026	2017	2011	2002	1996	2015	2000	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	0.14	0.00	0.00	3815	20240624	-47.44	1976	20240624	1.47	3815	-47.44	20240624	1976	1.47	20240624	3815	-47.44	20240624	1976	1.47	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
158	20241002	111144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	18086520	9021	91.78	2010	2020	2000	2610	1410	2010	2004.94	0.00	0	1319	2026	2017	2011	2002	1996	2015	2000	7	600	100	1400	5	1	6930000	140	0.00	0.00	12	0.13	0.00	0.00	3815	20240624	-47.18	1976	20240624	1.97	3815	-47.18	20240624	1976	1.97	20240624	3815	-47.18	20240624	1976	1.97	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
159	20241002	101139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	17858825	8908	90.63	2010	2020	2000	2610	1410	2010	2004.81	0.00	0	1319	2026	2017	2011	2002	1996	2015	2000	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	0.13	0.00	0.00	3815	20240624	-47.44	1976	20240624	1.47	3815	-47.44	20240624	1976	1.47	20240624	3815	-47.44	20240624	1976	1.47	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
160	20241002	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	2606445	1296	13.19	2010	2020	2010	2610	1410	2010	2011.15	0.00	0	774	2026	2017	2011	2002	1996	2015	2000	7	600	100	1400	5	1	6930000	140	0.00	0.00	12	0.02	0.00	0.00	3815	20240624	-47.18	1976	20240624	1.97	3815	-47.18	20240624	1976	1.97	20240624	3815	-47.18	20240624	1976	1.97	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N