KissMeData/450940/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

2024-11-17 15:27:48 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	161357	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	4977985	2481	49.48	2010	2020	2005	2610	1410	2010	2006.44	0.03	0	2023	2016	2008	2001	1993	2020	2005	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.05	-19.00	1878.00	5870	20230727	-65.76	1932	20231120	4.04	5870	-65.76	20230727	1932	4.04	20231120	5870	-65.76	20230727	1932	4.04	20231120	N	450940	100	4 억	1525	N	N	N	N
3	20231130	151356	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	4977985	2481	49.48	2010	2020	2005	2610	1410	2010	2006.44	0.03	0	2023	2016	2008	2001	1993	2020	2005	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.05	-19.00	1878.00	5870	20230727	-65.76	1932	20231120	4.04	5870	-65.76	20230727	1932	4.04	20231120	5870	-65.76	20230727	1932	4.04	20231120	N	450940	100	4 억	1525	N	N	N	N
4	20231130	141352	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	1649485	821	16.37	2010	2020	2005	2610	1410	2010	2009.12	0.03	0	2023	2016	2008	2001	1993	2020	2005	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.02	-19.00	1878.00	5870	20230727	-65.76	1932	20231120	4.04	5870	-65.76	20230727	1932	4.04	20231120	5870	-65.76	20230727	1932	4.04	20231120	N	450940	100	4 억	1525	N	N	N	N
5	20231130	131351	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	1368085	681	13.58	2010	2020	2005	2610	1410	2010	2008.94	0.03	0	2023	2016	2008	2001	1993	2020	2005	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.02	-19.00	1878.00	5870	20230727	-65.76	1932	20231120	4.04	5870	-65.76	20230727	1932	4.04	20231120	5870	-65.76	20230727	1932	4.04	20231120	N	450940	100	4 억	1525	N	N	N	N
6	20231130	121407	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-5	5	-0.25	946985	471	9.39	2010	2020	2005	2610	1410	2010	2010.58	0.03	0	2023	2016	2008	2001	1993	2020	2005	5	600	100	1400	5	1	4540000	91	-105.53	1.07	12	0.01	-19.00	1878.00	5870	20230727	-65.84	1932	20231120	3.78	5870	-65.84	20230727	1932	3.78	20231120	5870	-65.84	20230727	1932	3.78	20231120	N	450940	100	4 억	1525	N	N	N	N
7	20231130	111401	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	597335	297	5.92	2010	2020	2010	2610	1410	2010	2011.23	0.03	0	2023	2016	2008	2001	1993	2020	2005	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.01	-19.00	1878.00	5870	20230727	-65.76	1932	20231120	4.04	5870	-65.76	20230727	1932	4.04	20231120	5870	-65.76	20230727	1932	4.04	20231120	N	450940	100	4 억	1525	N	N	N	N
8	20231130	101353	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	5	2	0.25	221465	110	2.19	2010	2020	2010	2610	1410	2010	2013.32	0.03	0	2023	2016	2008	2001	1993	2020	2005	5	600	100	1400	5	1	4540000	91	-106.05	1.07	12	0.00	-19.00	1878.00	5870	20230727	-65.67	1932	20231120	4.30	5870	-65.67	20230727	1932	4.30	20231120	5870	-65.67	20230727	1932	4.30	20231120	N	450940	100	4 억	1525	N	N	N	N
9	20231130	091353	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	86430	43	0.86	2010	2010	2010	2610	1410	2010	2010.00	0.03	0	2023	2016	2008	2001	1993	2020	2005	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.00	-19.00	1878.00	5870	20230727	-65.76	1932	20231120	4.04	5870	-65.76	20230727	1932	4.04	20231120	5870	-65.76	20230727	1932	4.04	20231120	N	450940	100	4 억	1525	N	N	N	N
10	20231129	161345	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	10038135	5004	132.66	2000	2015	2000	2610	1410	2010	2006.02	0.03	0	2026	2017	2011	2002	1996	2015	2000	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.11	-19.00	1878.00	5870	20230727	-65.76	1932	20231120	4.04	5870	-65.76	20230727	1932	4.04	20231120	5870	-65.76	20230727	1932	4.04	20231120	N	450940	100	4 억	1525	N	N	N	N
11	20231129	151358	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	10038135	5004	132.66	2000	2015	2000	2610	1410	2010	2006.02	0.03	0	2026	2017	2011	2002	1996	2015	2000	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.11	-19.00	1878.00	5870	20230727	-65.76	1932	20231120	4.04	5870	-65.76	20230727	1932	4.04	20231120	5870	-65.76	20230727	1932	4.04	20231120	N	450940	100	4 억	1525	N	N	N	N
12	20231129	141351	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	7010535	3494	92.63	2000	2015	2000	2610	1410	2010	2006.45	0.03	0	2026	2017	2011	2002	1996	2015	2000	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.08	-19.00	1878.00	5870	20230727	-65.76	1932	20231120	4.04	5870	-65.76	20230727	1932	4.04	20231120	5870	-65.76	20230727	1932	4.04	20231120	N	450940	100	4 억	1525	N	N	N	N
13	20231129	131350	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	4738770	2361	62.59	2000	2015	2000	2610	1410	2010	2007.10	0.03	0	2026	2017	2011	2002	1996	2015	2000	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.05	-19.00	1878.00	5870	20230727	-65.76	1932	20231120	4.04	5870	-65.76	20230727	1932	4.04	20231120	5870	-65.76	20230727	1932	4.04	20231120	N	450940	100	4 억	1525	N	N	N	N
14	20231129	121351	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-5	5	-0.25	4718670	2351	62.33	2000	2015	2000	2610	1410	2010	2007.09	0.03	0	2026	2017	2011	2002	1996	2015	2000	5	600	100	1400	5	1	4540000	91	-105.53	1.07	12	0.05	-19.00	1878.00	5870	20230727	-65.84	1932	20231120	3.78	5870	-65.84	20230727	1932	3.78	20231120	5870	-65.84	20230727	1932	3.78	20231120	N	450940	100	4 억	1525	N	N	N	N
15	20231129	111354	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	3716170	1851	49.07	2000	2015	2000	2610	1410	2010	2007.66	0.03	0	2026	2017	2011	2002	1996	2015	2000	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.04	-19.00	1878.00	5870	20230727	-65.76	1932	20231120	4.04	5870	-65.76	20230727	1932	4.04	20231120	5870	-65.76	20230727	1932	4.04	20231120	N	450940	100	4 억	1525	N	N	N	N
16	20231129	101351	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	5	2	0.25	3676020	1831	48.54	2000	2015	2000	2610	1410	2010	2007.66	0.03	0	2026	2017	2011	2002	1996	2015	2000	5	600	100	1400	5	1	4540000	91	-106.05	1.07	12	0.04	-19.00	1878.00	5870	20230727	-65.67	1932	20231120	4.30	5870	-65.67	20230727	1932	4.30	20231120	5870	-65.67	20230727	1932	4.30	20231120	N	450940	100	4 억	1525	N	N	N	N
17	20231129	091344	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	5	2	0.25	686150	343	9.09	2000	2015	2000	2610	1410	2010	2000.44	0.03	0	2026	2017	2011	2002	1996	2015	2000	5	600	100	1400	5	1	4540000	91	-106.05	1.07	12	0.01	-19.00	1878.00	5870	20230727	-65.67	1932	20231120	4.30	5870	-65.67	20230727	1932	4.30	20231120	5870	-65.67	20230727	1932	4.30	20231120	N	450940	100	4 억	1525	N	N	N	N
18	20231128	161344	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-5	5	-0.25	7578855	3772	297.24	2020	2020	2005	2615	1415	2015	2009.24	0.03	-1	2028	2021	2013	2006	1998	2025	2010	5	600	100	1410	5	1	4540000	91	-105.79	1.07	12	0.08	-19.00	1878.00	5870	20230727	-65.76	1932	20231120	4.04	5870	-65.76	20230727	1932	4.04	20231120	5870	-65.76	20230727	1932	4.04	20231120	N	450940	100	4 억	1526	N	N	N	N
19	20231128	151211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-5	5	-0.25	7578855	3772	297.24	2020	2020	2005	2615	1415	2015	2009.24	0.03	-1	2028	2021	2013	2006	1998	2025	2010	5	600	100	1410	5	1	4540000	91	-105.79	1.07	12	0.08	-19.00	1878.00	5870	20230727	-65.76	1932	20231120	4.04	5870	-65.76	20230727	1932	4.04	20231120	5870	-65.76	20230727	1932	4.04	20231120	N	450940	100	4 억	1526	N	N	N	N
20	20231128	141334	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-5	5	-0.25	7181815	3574	281.64	2020	2020	2005	2615	1415	2015	2009.46	0.03	-1	2028	2021	2013	2006	1998	2025	2010	5	600	100	1410	5	1	4540000	91	-105.79	1.07	12	0.08	-19.00	1878.00	5870	20230727	-65.76	1932	20231120	4.04	5870	-65.76	20230727	1932	4.04	20231120	5870	-65.76	20230727	1932	4.04	20231120	N	450940	100	4 억	1526	N	N	N	N
21	20231128	131334	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	0	3	0.00	340665	169	13.32	2020	2020	2010	2615	1415	2015	2015.77	0.03	-1	2028	2021	2013	2006	1998	2025	2010	5	600	100	1410	5	1	4540000	91	-106.05	1.07	12	0.00	-19.00	1878.00	5870	20230727	-65.67	1932	20231120	4.30	5870	-65.67	20230727	1932	4.30	20231120	5870	-65.67	20230727	1932	4.30	20231120	N	450940	100	4 억	1526	N	N	N	N
22	20231128	121343	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	0	3	0.00	340665	169	13.32	2020	2020	2010	2615	1415	2015	2015.77	0.03	-1	2028	2021	2013	2006	1998	2025	2010	5	600	100	1410	5	1	4540000	91	-106.05	1.07	12	0.00	-19.00	1878.00	5870	20230727	-65.67	1932	20231120	4.30	5870	-65.67	20230727	1932	4.30	20231120	5870	-65.67	20230727	1932	4.30	20231120	N	450940	100	4 억	1526	N	N	N	N
23	20231128	111344	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	5	2	0.25	296330	147	11.58	2020	2020	2010	2615	1415	2015	2015.85	0.03	-1	2028	2021	2013	2006	1998	2025	2010	5	600	100	1410	5	1	4540000	92	-106.32	1.08	12	0.00	-19.00	1878.00	5870	20230727	-65.59	1932	20231120	4.55	5870	-65.59	20230727	1932	4.55	20231120	5870	-65.59	20230727	1932	4.55	20231120	N	450940	100	4 억	1526	N	N	N	N
24	20231128	101339	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	5	2	0.25	260005	129	10.17	2020	2020	2010	2615	1415	2015	2015.54	0.03	-1	2028	2021	2013	2006	1998	2025	2010	5	600	100	1410	5	1	4540000	92	-106.32	1.08	12	0.00	-19.00	1878.00	5870	20230727	-65.59	1932	20231120	4.55	5870	-65.59	20230727	1932	4.55	20231120	5870	-65.59	20230727	1932	4.55	20231120	N	450940	100	4 억	1526	N	N	N	N
25	20231128	091338	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	5	2	0.25	20200	10	0.79	2020	2020	2020	2615	1415	2015	2020.00	0.03	0	2028	2021	2013	2006	1998	2025	2010	5	600	100	1410	5	1	4540000	92	-106.32	1.08	12	0.00	-19.00	1878.00	5870	20230727	-65.59	1932	20231120	4.55	5870	-65.59	20230727	1932	4.55	20231120	5870	-65.59	20230727	1932	4.55	20231120	N	450940	100	4 억	1526	N	N	N	N
26	20231127	161328	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	5	2	0.25	2552745	1269	62.14	2005	2020	2005	2610	1410	2010	2011.62	0.03	2	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	4540000	91	-106.05	1.07	12	0.03	-19.00	1878.00	5870	20230727	-65.67	1932	20231120	4.30	5870	-65.67	20230727	1932	4.30	20231120	5870	-65.67	20230727	1932	4.30	20231120	N	450940	100	4 억	1524	N	N	N	N
27	20231127	151343	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	5	2	0.25	2552745	1269	62.14	2005	2020	2005	2610	1410	2010	2011.62	0.03	2	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	4540000	91	-106.05	1.07	12	0.03	-19.00	1878.00	5870	20230727	-65.67	1932	20231120	4.30	5870	-65.67	20230727	1932	4.30	20231120	5870	-65.67	20230727	1932	4.30	20231120	N	450940	100	4 억	1524	N	N	N	N
28	20231127	141339	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	2305400	1146	56.12	2005	2020	2005	2610	1410	2010	2011.69	0.03	2	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.03	-19.00	1878.00	5870	20230727	-65.76	1932	20231120	4.04	5870	-65.76	20230727	1932	4.04	20231120	5870	-65.76	20230727	1932	4.04	20231120	N	450940	100	4 억	1524	N	N	N	N
29	20231127	131343	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	2239005	1113	54.51	2005	2020	2005	2610	1410	2010	2011.68	0.03	2	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.02	-19.00	1878.00	5870	20230727	-65.76	1932	20231120	4.04	5870	-65.76	20230727	1932	4.04	20231120	5870	-65.76	20230727	1932	4.04	20231120	N	450940	100	4 억	1524	N	N	N	N
30	20231127	121349	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	2200730	1094	53.57	2005	2020	2005	2610	1410	2010	2011.64	0.03	2	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.02	-19.00	1878.00	5870	20230727	-65.76	1932	20231120	4.04	5870	-65.76	20230727	1932	4.04	20231120	5870	-65.76	20230727	1932	4.04	20231120	N	450940	100	4 억	1524	N	N	N	N
31	20231127	111327	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	5	2	0.25	2180615	1084	53.09	2005	2020	2005	2610	1410	2010	2011.64	0.03	2	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	4540000	91	-106.05	1.07	12	0.02	-19.00	1878.00	5870	20230727	-65.67	1932	20231120	4.30	5870	-65.67	20230727	1932	4.30	20231120	5870	-65.67	20230727	1932	4.30	20231120	N	450940	100	4 억	1524	N	N	N	N
32	20231127	101323	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	10	2	0.50	2132255	1060	51.91	2005	2020	2005	2610	1410	2010	2011.56	0.03	1	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	4540000	92	-106.32	1.08	12	0.02	-19.00	1878.00	5870	20230727	-65.59	1932	20231120	4.55	5870	-65.59	20230727	1932	4.55	20231120	5870	-65.59	20230727	1932	4.55	20231120	N	450940	100	4 억	1524	N	N	N	N
33	20231127	091327	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	0.03	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.00	-19.00	1878.00	5870	20230727	-65.76	1932	20231120	4.04	5870	-65.76	20230727	1932	4.04	20231120	5870	-65.76	20230727	1932	4.04	20231120	N	450940	100	4 억	1524	N	N	N	N
34	20231124	161320	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	4089105	2042	18.96	2010	2010	2000	2610	1410	2010	2002.50	0.03	15	2017	2013	2006	2002	1995	2015	2004	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.04	-19.00	1878.00	5870	20230727	-65.76	1932	20231120	4.04	5870	-65.76	20230727	1932	4.04	20231120	5870	-65.76	20230727	1932	4.04	20231120	N	450940	100	4 억	1509	N	N	N	N
35	20231124	151330	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	4085085	2040	18.94	2010	2010	2000	2610	1410	2010	2002.49	0.03	15	2017	2013	2006	2002	1995	2015	2004	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.04	-19.00	1878.00	5870	20230727	-65.76	1932	20231120	4.04	5870	-65.76	20230727	1932	4.04	20231120	5870	-65.76	20230727	1932	4.04	20231120	N	450940	100	4 억	1509	N	N	N	N
36	20231124	141325	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	2224455	1111	10.31	2010	2010	2000	2610	1410	2010	2002.21	0.03	11	2017	2013	2006	2002	1995	2015	2004	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.02	-19.00	1878.00	5870	20230727	-65.76	1932	20231120	4.04	5870	-65.76	20230727	1932	4.04	20231120	5870	-65.76	20230727	1932	4.04	20231120	N	450940	100	4 억	1509	N	N	N	N
37	20231124	131323	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-5	5	-0.25	1953960	976	9.06	2010	2010	2000	2610	1410	2010	2002.01	0.03	6	2017	2013	2006	2002	1995	2015	2004	5	600	100	1400	5	1	4540000	91	-105.53	1.07	12	0.02	-19.00	1878.00	5870	20230727	-65.84	1932	20231120	3.78	5870	-65.84	20230727	1932	3.78	20231120	5870	-65.84	20230727	1932	3.78	20231120	N	450940	100	4 억	1509	N	N	N	N
38	20231124	121331	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-5	5	-0.25	1809680	904	8.39	2010	2010	2000	2610	1410	2010	2001.86	0.03	6	2017	2013	2006	2002	1995	2015	2004	5	600	100	1400	5	1	4540000	91	-105.53	1.07	12	0.02	-19.00	1878.00	5870	20230727	-65.84	1932	20231120	3.78	5870	-65.84	20230727	1932	3.78	20231120	5870	-65.84	20230727	1932	3.78	20231120	N	450940	100	4 억	1509	N	N	N	N
39	20231124	111327	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-10	5	-0.50	1803665	901	8.37	2010	2010	2000	2610	1410	2010	2001.85	0.03	6	2017	2013	2006	2002	1995	2015	2004	5	600	100	1400	5	1	4540000	91	-105.26	1.06	12	0.02	-19.00	1878.00	5870	20230727	-65.93	1932	20231120	3.52	5870	-65.93	20230727	1932	3.52	20231120	5870	-65.93	20230727	1932	3.52	20231120	N	450940	100	4 억	1509	N	N	N	N
40	20231124	101331	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	126620	63	0.58	2010	2010	2005	2610	1410	2010	2009.84	0.03	0	2017	2013	2006	2002	1995	2015	2004	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.00	-19.00	1878.00	5870	20230727	-65.76	1932	20231120	4.04	5870	-65.76	20230727	1932	4.04	20231120	5870	-65.76	20230727	1932	4.04	20231120	N	450940	100	4 억	1509	N	N	N	N
41	20231124	091321	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	0.03	0	2017	2013	2006	2002	1995	2015	2004	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.00	-19.00	1878.00	5870	20230727	-65.76	1932	20231120	4.04	5870	-65.76	20230727	1932	4.04	20231120	5870	-65.76	20230727	1932	4.04	20231120	N	450940	100	4 억	1509	N	N	N	N
42	20231123	161303	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	10	2	0.50	21576525	10771	224.21	2000	2010	1999	2600	1400	2000	2003.21	0.03	9	2007	2003	1996	1992	1985	2005	1994	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.24	-19.00	1878.00	5870	20230727	-65.76	1932	20231120	4.04	5870	-65.76	20230727	1932	4.04	20231120	5870	-65.76	20230727	1932	4.04	20231120	N	450940	100	4 억	1500	N	N	N	N
43	20231123	151348	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	10	2	0.50	21576525	10771	224.21	2000	2010	1999	2600	1400	2000	2003.21	0.03	9	2007	2003	1996	1992	1985	2005	1994	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.24	-19.00	1878.00	5870	20230727	-65.76	1932	20231120	4.04	5870	-65.76	20230727	1932	4.04	20231120	5870	-65.76	20230727	1932	4.04	20231120	N	450940	100	4 억	1500	N	N	N	N
44	20231123	141349	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	7768085	3884	80.85	2000	2005	1999	2600	1400	2000	2000.02	0.03	8	2007	2003	1996	1992	1985	2005	1994	5	600	100	1400	5	1	4540000	91	-105.53	1.07	12	0.09	-19.00	1878.00	5870	20230727	-65.84	1932	20231120	3.78	5870	-65.84	20230727	1932	3.78	20231120	5870	-65.84	20230727	1932	3.78	20231120	N	450940	100	4 억	1500	N	N	N	N
45	20231123	131349	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	1776025	888	18.48	2000	2005	1999	2600	1400	2000	2000.03	0.03	8	2007	2003	1996	1992	1985	2005	1994	5	600	100	1400	5	1	4540000	91	-105.53	1.07	12	0.02	-19.00	1878.00	5870	20230727	-65.84	1932	20231120	3.78	5870	-65.84	20230727	1932	3.78	20231120	5870	-65.84	20230727	1932	3.78	20231120	N	450940	100	4 억	1500	N	N	N	N
46	20231123	121326	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	1776025	888	18.48	2000	2005	1999	2600	1400	2000	2000.03	0.03	8	2007	2003	1996	1992	1985	2005	1994	5	600	100	1400	5	1	4540000	91	-105.53	1.07	12	0.02	-19.00	1878.00	5870	20230727	-65.84	1932	20231120	3.78	5870	-65.84	20230727	1932	3.78	20231120	5870	-65.84	20230727	1932	3.78	20231120	N	450940	100	4 억	1500	N	N	N	N
47	20231123	111400	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	1356150	678	14.11	2000	2005	2000	2600	1400	2000	2000.22	0.03	8	2007	2003	1996	1992	1985	2005	1994	5	600	100	1400	5	1	4540000	91	-105.53	1.07	12	0.01	-19.00	1878.00	5870	20230727	-65.84	1932	20231120	3.78	5870	-65.84	20230727	1932	3.78	20231120	5870	-65.84	20230727	1932	3.78	20231120	N	450940	100	4 억	1500	N	N	N	N
48	20231123	101332	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	5	2	0.25	1276100	638	13.28	2000	2005	2000	2600	1400	2000	2000.16	0.03	8	2007	2003	1996	1992	1985	2005	1994	5	600	100	1400	5	1	4540000	91	-105.53	1.07	12	0.01	-19.00	1878.00	5870	20230727	-65.84	1932	20231120	3.78	5870	-65.84	20230727	1932	3.78	20231120	5870	-65.84	20230727	1932	3.78	20231120	N	450940	100	4 억	1500	N	N	N	N
49	20231123	091323	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	1212000	606	12.61	2000	2000	2000	2600	1400	2000	2000.00	0.03	6	2007	2003	1996	1992	1985	2005	1994	5	600	100	1400	5	1	4540000	91	-105.26	1.06	12	0.01	-19.00	1878.00	5870	20230727	-65.93	1932	20231120	3.52	5870	-65.93	20230727	1932	3.52	20231120	5870	-65.93	20230727	1932	3.52	20231120	N	450940	100	4 억	1500	N	N	N	N
50	20231122	161234	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	10	2	0.50	9585091	4804	55.96	1989	2000	1989	2585	1393	1990	1995.22	0.03	1	2010	2000	1990	1980	1970	1995	1975	5	595	100	1390	5	1	4540000	91	-105.26	1.06	12	0.11	-19.00	1878.00	5870	20230727	-65.93	1932	20231120	3.52	5870	-65.93	20230727	1932	3.52	20231120	5870	-65.93	20230727	1932	3.52	20231120	N	450940	100	4 억	1499	N	N	N	N
51	20231122	151303	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	10	2	0.50	9553091	4788	55.78	1989	2000	1989	2585	1393	1990	1995.22	0.03	1	2010	2000	1990	1980	1970	1995	1975	5	595	100	1390	5	1	4540000	91	-105.26	1.06	12	0.11	-19.00	1878.00	5870	20230727	-65.93	1932	20231120	3.52	5870	-65.93	20230727	1932	3.52	20231120	5870	-65.93	20230727	1932	3.52	20231120	N	450940	100	4 억	1499	N	N	N	N
52	20231122	141253	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	10	2	0.50	8325106	4174	48.63	1989	2000	1989	2585	1393	1990	1994.52	0.03	1	2010	2000	1990	1980	1970	1995	1975	5	595	100	1390	5	1	4540000	91	-105.26	1.06	12	0.09	-19.00	1878.00	5870	20230727	-65.93	1932	20231120	3.52	5870	-65.93	20230727	1932	3.52	20231120	5870	-65.93	20230727	1932	3.52	20231120	N	450940	100	4 억	1499	N	N	N	N
53	20231122	131358	57	100.00	KOSDAQ		금융	N	N	N	N	N	1999	9	2	0.45	8093184	4058	47.27	1989	2000	1989	2585	1393	1990	1994.38	0.03	0	2010	2000	1990	1980	1970	1995	1975	5	595	100	1390	1	1	4540000	91	-105.21	1.06	12	0.09	-19.00	1878.00	5870	20230727	-65.95	1932	20231120	3.47	5870	-65.95	20230727	1932	3.47	20231120	5870	-65.95	20230727	1932	3.47	20231120	N	450940	100	4 억	1499	N	N	N	N
54	20231122	121343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	8	2	0.40	3568460	1793	20.89	1989	2000	1989	2585	1393	1990	1990.22	0.03	0	2010	2000	1990	1980	1970	1995	1975	5	595	100	1390	1	1	4540000	91	-105.16	1.06	12	0.04	-19.00	1878.00	5870	20230727	-65.96	1932	20231120	3.42	5870	-65.96	20230727	1932	3.42	20231120	5870	-65.96	20230727	1932	3.42	20231120	N	450940	100	4 억	1499	N	N	N	N
55	20231122	111441	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	8	2	0.40	1009498	507	5.91	1989	2000	1989	2585	1393	1990	1991.12	0.03	0	2010	2000	1990	1980	1970	1995	1975	5	595	100	1390	1	1	4540000	91	-105.16	1.06	12	0.01	-19.00	1878.00	5870	20230727	-65.96	1932	20231120	3.42	5870	-65.96	20230727	1932	3.42	20231120	5870	-65.96	20230727	1932	3.42	20231120	N	450940	100	4 억	1499	N	N	N	N
56	20231122	101357	57	100.00	KOSDAQ		금융	N	N	N	N	N	1998	8	2	0.40	473636	238	2.77	1989	2000	1989	2585	1393	1990	1990.07	0.03	0	2010	2000	1990	1980	1970	1995	1975	5	595	100	1390	1	1	4540000	91	-105.16	1.06	12	0.01	-19.00	1878.00	5870	20230727	-65.96	1932	20231120	3.42	5870	-65.96	20230727	1932	3.42	20231120	5870	-65.96	20230727	1932	3.42	20231120	N	450940	100	4 억	1499	N	N	N	N
57	20231122	091304	57	100.00	KOSDAQ		금융	N	N	N	N	N	1989	-1	5	-0.05	421668	212	2.47	1989	1989	1989	2585	1393	1990	1989.00	0.03	0	2010	2000	1990	1980	1970	1995	1975	5	595	100	1390	1	1	4540000	90	-104.68	1.06	12	0.00	-19.00	1878.00	5870	20230727	-66.12	1932	20231120	2.95	5870	-66.12	20230727	1932	2.95	20231120	5870	-66.12	20230727	1932	2.95	20231120	N	450940	100	4 억	1499	N	N	N	N
58	20231121	161252	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	-10	5	-0.50	16471729	8272	55.96	1995	2000	1980	2600	1400	2000	1991.26	0.03	-7	2065	2032	1982	1949	1899	2007	1924	5	600	100	1400	1	1	4540000	90	-104.74	1.06	12	0.18	-19.00	1878.00	5870	20230727	-66.10	1932	20231120	3.00	5870	-66.10	20230727	1932	3.00	20231120	5870	-66.10	20230727	1932	3.00	20231120	N	450940	100	4 억	1506	N	N	N	N
59	20231121	151258	57	100.00	KOSDAQ		금융	N	N	N	N	N	1985	-15	5	-0.75	16469739	8271	55.95	1995	2000	1980	2600	1400	2000	1991.26	0.03	-7	2065	2032	1982	1949	1899	2007	1924	5	600	100	1400	1	1	4540000	90	-104.47	1.06	12	0.18	-19.00	1878.00	5870	20230727	-66.18	1932	20231120	2.74	5870	-66.18	20230727	1932	2.74	20231120	5870	-66.18	20230727	1932	2.74	20231120	N	450940	100	4 억	1506	N	N	N	N
60	20231121	141238	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	-10	5	-0.50	16459799	8266	55.92	1995	2000	1980	2600	1400	2000	1991.27	0.03	-7	2065	2032	1982	1949	1899	2007	1924	5	600	100	1400	1	1	4540000	90	-104.74	1.06	12	0.18	-19.00	1878.00	5870	20230727	-66.10	1932	20231120	3.00	5870	-66.10	20230727	1932	3.00	20231120	5870	-66.10	20230727	1932	3.00	20231120	N	450940	100	4 억	1506	N	N	N	N
61	20231121	131225	57	100.00	KOSDAQ		금융	N	N	N	N	N	1990	-10	5	-0.50	12464969	6250	42.28	1995	2000	1988	2600	1400	2000	1994.40	0.03	-7	2065	2032	1982	1949	1899	2007	1924	5	600	100	1400	1	1	4540000	90	-104.74	1.06	12	0.14	-19.00	1878.00	5870	20230727	-66.10	1932	20231120	3.00	5870	-66.10	20230727	1932	3.00	20231120	5870	-66.10	20230727	1932	3.00	20231120	N	450940	100	4 억	1506	N	N	N	N
62	20231121	121230	57	100.00	KOSDAQ		금융	N	N	N	N	N	1989	-11	5	-0.55	11979834	6006	40.63	1995	2000	1989	2600	1400	2000	1994.64	0.03	-7	2065	2032	1982	1949	1899	2007	1924	5	600	100	1400	1	1	4540000	90	-104.68	1.06	12	0.13	-19.00	1878.00	5870	20230727	-66.12	1932	20231120	2.95	5870	-66.12	20230727	1932	2.95	20231120	5870	-66.12	20230727	1932	2.95	20231120	N	450940	100	4 억	1506	N	N	N	N
63	20231121	111222	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	8009202	4012	27.14	1995	2000	1995	2600	1400	2000	1996.31	0.03	-6	2065	2032	1982	1949	1899	2007	1924	5	600	100	1400	5	1	4540000	91	-105.26	1.06	12	0.09	-19.00	1878.00	5870	20230727	-65.93	1932	20231120	3.52	5870	-65.93	20230727	1932	3.52	20231120	5870	-65.93	20230727	1932	3.52	20231120	N	450940	100	4 억	1506	N	N	N	N
64	20231121	101151	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	2378245	1191	8.06	1995	2000	1995	2600	1400	2000	1996.85	0.03	-6	2065	2032	1982	1949	1899	2007	1924	5	600	100	1400	5	1	4540000	91	-105.26	1.06	12	0.03	-19.00	1878.00	5870	20230727	-65.93	1932	20231120	3.52	5870	-65.93	20230727	1932	3.52	20231120	5870	-65.93	20230727	1932	3.52	20231120	N	450940	100	4 억	1506	N	N	N	N
65	20231121	091210	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	0	3	0.00	421000	211	1.43	1995	2000	1995	2600	1400	2000	1995.26	0.03	1	2065	2032	1982	1949	1899	2007	1924	5	600	100	1400	5	1	4540000	91	-105.26	1.06	12	0.00	-19.00	1878.00	5870	20230727	-65.93	1932	20231120	3.52	5870	-65.93	20230727	1932	3.52	20231120	5870	-65.93	20230727	1932	3.52	20231120	N	450940	100	4 억	1506	N	N	N	N
66	20231120	161214	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	-5	5	-0.25	29410275	14783	1909.95	2015	2015	1932	2605	1405	2005	1989.47	0.03	15	2015	2010	2005	2000	1995	2010	2000	5	600	100	1400	5	1	4540000	91	-105.26	1.06	12	0.33	-19.00	1878.00	5870	20230727	-65.93	1932	20231120	3.52	5870	-65.93	20230727	1932	3.52	20231120	5870	-65.93	20230727	1932	3.52	20231120	N	450940	100	4 억	1491	N	N	N	N
67	20231120	151228	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	-5	5	-0.25	29410275	14783	1909.95	2015	2015	1932	2605	1405	2005	1989.47	0.03	15	2015	2010	2005	2000	1995	2010	2000	5	600	100	1400	5	1	4540000	91	-105.26	1.06	12	0.33	-19.00	1878.00	5870	20230727	-65.93	1932	20231120	3.52	5870	-65.93	20230727	1932	3.52	20231120	5870	-65.93	20230727	1932	3.52	20231120	N	450940	100	4 억	1491	N	N	N	N
68	20231120	141228	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1999	-6	5	-0.30	23623255	11888	1535.92	2015	2015	1932	2605	1405	2005	1987.15	0.03	15	2015	2010	2005	2000	1995	2010	2000	5	600	100	1400	1	1	4540000	91	-105.21	1.06	12	0.26	-19.00	1878.00	5870	20230727	-65.95	1932	20231120	3.47	5870	-65.95	20230727	1932	3.47	20231120	5870	-65.95	20230727	1932	3.47	20231120	N	450940	100	4 억	1491	N	N	N	N
69	20231120	131216	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1999	-6	5	-0.30	21607765	10878	1405.43	2015	2015	1932	2605	1405	2005	1986.37	0.03	15	2015	2010	2005	2000	1995	2010	2000	5	600	100	1400	1	1	4540000	91	-105.21	1.06	12	0.24	-19.00	1878.00	5870	20230727	-65.95	1932	20231120	3.47	5870	-65.95	20230727	1932	3.47	20231120	5870	-65.95	20230727	1932	3.47	20231120	N	450940	100	4 억	1491	N	N	N	N
70	20231120	121224	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1995	-10	5	-0.50	19804213	9974	1288.63	2015	2015	1932	2605	1405	2005	1985.58	0.03	15	2015	2010	2005	2000	1995	2010	2000	5	600	100	1400	1	1	4540000	91	-105.00	1.06	12	0.22	-19.00	1878.00	5870	20230727	-66.01	1932	20231120	3.26	5870	-66.01	20230727	1932	3.26	20231120	5870	-66.01	20230727	1932	3.26	20231120	N	450940	100	4 억	1491	N	N	N	N
71	20231120	111215	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	2000	-5	5	-0.25	18647473	9394	1213.70	2015	2015	1932	2605	1405	2005	1985.04	0.03	15	2015	2010	2005	2000	1995	2010	2000	5	600	100	1400	5	1	4540000	91	-105.26	1.06	12	0.21	-19.00	1878.00	5870	20230727	-65.93	1932	20231120	3.52	5870	-65.93	20230727	1932	3.52	20231120	5870	-65.93	20230727	1932	3.52	20231120	N	450940	100	4 억	1491	N	N	N	N
72	20231120	101213	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1998	-7	5	-0.35	14742213	7433	960.34	2015	2015	1932	2605	1405	2005	1983.35	0.03	15	2015	2010	2005	2000	1995	2010	2000	5	600	100	1400	1	1	4540000	91	-105.16	1.06	12	0.16	-19.00	1878.00	5870	20230727	-65.96	1932	20231120	3.42	5870	-65.96	20230727	1932	3.42	20231120	5870	-65.96	20230727	1932	3.42	20231120	N	450940	100	4 억	1491	N	N	N	N
73	20231120	091226	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	10	2	0.50	20150	10	1.29	2015	2015	2015	2605	1405	2005	2015.00	0.03	0	2015	2010	2005	2000	1995	2010	2000	5	600	100	1400	5	1	4540000	91	-106.05	1.07	12	0.00	-19.00	1878.00	5870	20230727	-65.67	1995	20231005	1.00	5870	-65.67	20230727	1995	1.00	20231005	5870	-65.67	20230727	1995	1.00	20231005	N	450940	100	4 억	1491	N	N	N	N
74	20231117	161253	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-5	5	-0.25	1551335	774	14.47	2005	2010	2000	2610	1410	2010	2004.31	0.03	7	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	4540000	91	-105.53	1.07	12	0.02	-19.00	1878.00	5870	20230727	-65.84	1995	20231005	0.50	5870	-65.84	20230727	1995	0.50	20231005	5870	-65.84	20230727	1995	0.50	20231005	N	450940	100	4 억	1484	N	N	N	N
75	20231117	151301	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-5	5	-0.25	1551335	774	14.47	2005	2010	2000	2610	1410	2010	2004.31	0.03	7	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	4540000	91	-105.53	1.07	12	0.02	-19.00	1878.00	5870	20230727	-65.84	1995	20231005	0.50	5870	-65.84	20230727	1995	0.50	20231005	5870	-65.84	20230727	1995	0.50	20231005	N	450940	100	4 억	1484	N	N	N	N
76	20231117	141253	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-5	5	-0.25	1287110	642	12.00	2005	2010	2000	2610	1410	2010	2004.84	0.03	7	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	4540000	91	-105.53	1.07	12	0.01	-19.00	1878.00	5870	20230727	-65.84	1995	20231005	0.50	5870	-65.84	20230727	1995	0.50	20231005	5870	-65.84	20230727	1995	0.50	20231005	N	450940	100	4 억	1484	N	N	N	N
77	20231117	131252	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	525460	262	4.90	2005	2010	2005	2610	1410	2010	2005.57	0.03	7	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.01	-19.00	1878.00	5870	20230727	-65.76	1995	20231005	0.75	5870	-65.76	20230727	1995	0.75	20231005	5870	-65.76	20230727	1995	0.75	20231005	N	450940	100	4 억	1484	N	N	N	N
78	20231117	121254	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-5	5	-0.25	441200	220	4.11	2005	2010	2005	2610	1410	2010	2005.45	0.03	7	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	4540000	91	-105.53	1.07	12	0.00	-19.00	1878.00	5870	20230727	-65.84	1995	20231005	0.50	5870	-65.84	20230727	1995	0.50	20231005	5870	-65.84	20230727	1995	0.50	20231005	N	450940	100	4 억	1484	N	N	N	N
79	20231117	111301	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-5	5	-0.25	354985	177	3.31	2005	2010	2005	2610	1410	2010	2005.56	0.03	7	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	4540000	91	-105.53	1.07	12	0.00	-19.00	1878.00	5870	20230727	-65.84	1995	20231005	0.50	5870	-65.84	20230727	1995	0.50	20231005	5870	-65.84	20230727	1995	0.50	20231005	N	450940	100	4 억	1484	N	N	N	N
80	20231117	101257	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	210575	105	1.96	2005	2010	2005	2610	1410	2010	2005.48	0.03	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.00	-19.00	1878.00	5870	20230727	-65.76	1995	20231005	0.75	5870	-65.76	20230727	1995	0.75	20231005	5870	-65.76	20230727	1995	0.75	20231005	N	450940	100	4 억	1484	N	N	N	N
81	20231117	091256	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	210575	105	1.96	2005	2010	2005	2610	1410	2010	2005.48	0.03	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.00	-19.00	1878.00	5870	20230727	-65.76	1995	20231005	0.75	5870	-65.76	20230727	1995	0.75	20231005	5870	-65.76	20230727	1995	0.75	20231005	N	450940	100	4 억	1484	N	N	N	N
82	20231116	161253	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	10713950	5349	109.43	2005	2010	2000	2610	1410	2010	2002.98	0.03	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.12	-19.00	1878.00	5870	20230727	-65.76	1995	20231005	0.75	5870	-65.76	20230727	1995	0.75	20231005	5870	-65.76	20230727	1995	0.75	20231005	N	450940	100	4 억	1484	N	N	N	N
83	20231116	151246	57	100.00	KOSDAQ		금융	N	N	N	N	N	2000	-10	5	-0.50	9612800	4799	98.18	2005	2010	2000	2610	1410	2010	2003.08	0.03	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	4540000	91	-105.26	1.06	12	0.11	-19.00	1878.00	5870	20230727	-65.93	1995	20231005	0.25	5870	-65.93	20230727	1995	0.25	20231005	5870	-65.93	20230727	1995	0.25	20231005	N	450940	100	4 억	1484	N	N	N	N
84	20231116	141223	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	8889200	4438	90.79	2005	2010	2000	2610	1410	2010	2002.97	0.03	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.10	-19.00	1878.00	5870	20230727	-65.76	1995	20231005	0.75	5870	-65.76	20230727	1995	0.75	20231005	5870	-65.76	20230727	1995	0.75	20231005	N	450940	100	4 억	1484	N	N	N	N
85	20231116	131246	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	4938925	2463	50.39	2005	2010	2005	2610	1410	2010	2005.25	0.03	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.05	-19.00	1878.00	5870	20230727	-65.76	1995	20231005	0.75	5870	-65.76	20230727	1995	0.75	20231005	5870	-65.76	20230727	1995	0.75	20231005	N	450940	100	4 억	1484	N	N	N	N
86	20231116	121247	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	908825	453	9.27	2005	2010	2005	2610	1410	2010	2006.24	0.03	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.01	-19.00	1878.00	5870	20230727	-65.76	1995	20231005	0.75	5870	-65.76	20230727	1995	0.75	20231005	5870	-65.76	20230727	1995	0.75	20231005	N	450940	100	4 억	1484	N	N	N	N
87	20231116	111247	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	908825	453	9.27	2005	2010	2005	2610	1410	2010	2006.24	0.03	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.01	-19.00	1878.00	5870	20230727	-65.76	1995	20231005	0.75	5870	-65.76	20230727	1995	0.75	20231005	5870	-65.76	20230727	1995	0.75	20231005	N	450940	100	4 억	1484	N	N	N	N
88	20231116	101245	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-5	5	-0.25	100250	50	1.02	2005	2005	2005	2610	1410	2010	2005.00	0.03	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	4540000	91	-105.53	1.07	12	0.00	-19.00	1878.00	5870	20230727	-65.84	1995	20231005	0.50	5870	-65.84	20230727	1995	0.50	20231005	5870	-65.84	20230727	1995	0.50	20231005	N	450940	100	4 억	1484	N	N	N	N
89	20231116	091253	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	0.03	0	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.00	-19.00	1878.00	5870	20230727	-65.76	1995	20231005	0.75	5870	-65.76	20230727	1995	0.75	20231005	5870	-65.76	20230727	1995	0.75	20231005	N	450940	100	4 억	1484	N	N	N	N
90	20231115	161116	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	5	2	0.25	9790705	4888	21.29	2010	2010	2000	2605	1405	2005	2003.01	0.03	0	2018	2011	2008	2001	1998	2010	2000	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.11	-19.00	1878.00	5870	20230727	-65.76	1995	20231005	0.75	5870	-65.76	20230727	1995	0.75	20231005	5870	-65.76	20230727	1995	0.75	20231005	N	450940	100	4 억	1484	N	N	N	N
91	20231115	151311	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	5	2	0.25	9790705	4888	21.29	2010	2010	2000	2605	1405	2005	2003.01	0.03	0	2018	2011	2008	2001	1998	2010	2000	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.11	-19.00	1878.00	5870	20230727	-65.76	1995	20231005	0.75	5870	-65.76	20230727	1995	0.75	20231005	5870	-65.76	20230727	1995	0.75	20231005	N	450940	100	4 억	1484	N	N	N	N
92	20231115	141306	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	9207205	4597	20.02	2010	2010	2000	2605	1405	2005	2002.87	0.03	0	2018	2011	2008	2001	1998	2010	2000	5	600	100	1400	5	1	4540000	91	-105.53	1.07	12	0.10	-19.00	1878.00	5870	20230727	-65.84	1995	20231005	0.50	5870	-65.84	20230727	1995	0.50	20231005	5870	-65.84	20230727	1995	0.50	20231005	N	450940	100	4 억	1484	N	N	N	N
93	20231115	131307	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	8740870	4364	19.00	2010	2010	2000	2605	1405	2005	2002.95	0.03	0	2018	2011	2008	2001	1998	2010	2000	5	600	100	1400	5	1	4540000	91	-105.53	1.07	12	0.10	-19.00	1878.00	5870	20230727	-65.84	1995	20231005	0.50	5870	-65.84	20230727	1995	0.50	20231005	5870	-65.84	20230727	1995	0.50	20231005	N	450940	100	4 억	1484	N	N	N	N
94	20231115	121308	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	7553910	3772	16.43	2010	2010	2000	2605	1405	2005	2002.63	0.03	0	2018	2011	2008	2001	1998	2010	2000	5	600	100	1400	5	1	4540000	91	-105.53	1.07	12	0.08	-19.00	1878.00	5870	20230727	-65.84	1995	20231005	0.50	5870	-65.84	20230727	1995	0.50	20231005	5870	-65.84	20230727	1995	0.50	20231005	N	450940	100	4 억	1484	N	N	N	N
95	20231115	111324	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	5	2	0.25	7519825	3755	16.35	2010	2010	2000	2605	1405	2005	2002.62	0.03	0	2018	2011	2008	2001	1998	2010	2000	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.08	-19.00	1878.00	5870	20230727	-65.76	1995	20231005	0.75	5870	-65.76	20230727	1995	0.75	20231005	5870	-65.76	20230727	1995	0.75	20231005	N	450940	100	4 억	1484	N	N	N	N
96	20231115	101313	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	1122960	561	2.44	2010	2010	2000	2605	1405	2005	2001.71	0.03	0	2018	2011	2008	2001	1998	2010	2000	5	600	100	1400	5	1	4540000	91	-105.53	1.07	12	0.01	-19.00	1878.00	5870	20230727	-65.84	1995	20231005	0.50	5870	-65.84	20230727	1995	0.50	20231005	5870	-65.84	20230727	1995	0.50	20231005	N	450940	100	4 억	1484	N	N	N	N
97	20231115	091303	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	620150	310	1.35	2010	2010	2000	2605	1405	2005	2000.48	0.03	0	2018	2011	2008	2001	1998	2010	2000	5	600	100	1400	5	1	4540000	91	-105.53	1.07	12	0.01	-19.00	1878.00	5870	20230727	-65.84	1995	20231005	0.50	5870	-65.84	20230727	1995	0.50	20231005	5870	-65.84	20230727	1995	0.50	20231005	N	450940	100	4 억	1484	N	N	N	N
98	20231114	161240	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	0	3	0.00	46043980	22964	755.39	2015	2015	2005	2605	1405	2005	2005.05	0.03	0	2025	2015	2010	2000	1995	2012	1997	5	600	100	1400	5	1	4540000	91	-105.53	1.07	12	0.51	-19.00	1878.00	5870	20230727	-65.84	1995	20231005	0.50	5870	-65.84	20230727	1995	0.50	20231005	5870	-65.84	20230727	1995	0.50	20231005	N	450940	100	4 억	1484	N	N	N	N
99	20231114	151247	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	5	2	0.25	45636965	22761	748.72	2015	2015	2005	2605	1405	2005	2005.05	0.03	0	2025	2015	2010	2000	1995	2012	1997	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.50	-19.00	1878.00	5870	20230727	-65.76	1995	20231005	0.75	5870	-65.76	20230727	1995	0.75	20231005	5870	-65.76	20230727	1995	0.75	20231005	N	450940	100	4 억	1484	N	N	N	N
100	20231114	141244	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	5	2	0.25	6290790	3137	103.19	2015	2015	2005	2605	1405	2005	2005.35	0.03	0	2025	2015	2010	2000	1995	2012	1997	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.07	-19.00	1878.00	5870	20230727	-65.76	1995	20231005	0.75	5870	-65.76	20230727	1995	0.75	20231005	5870	-65.76	20230727	1995	0.75	20231005	N	450940	100	4 억	1484	N	N	N	N
101	20231114	131246	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	5	2	0.25	6290790	3137	103.19	2015	2015	2005	2605	1405	2005	2005.35	0.03	0	2025	2015	2010	2000	1995	2012	1997	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.07	-19.00	1878.00	5870	20230727	-65.76	1995	20231005	0.75	5870	-65.76	20230727	1995	0.75	20231005	5870	-65.76	20230727	1995	0.75	20231005	N	450940	100	4 억	1484	N	N	N	N
102	20231114	121249	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	5	2	0.25	6288780	3136	103.16	2015	2015	2005	2605	1405	2005	2005.35	0.03	0	2025	2015	2010	2000	1995	2012	1997	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.07	-19.00	1878.00	5870	20230727	-65.76	1995	20231005	0.75	5870	-65.76	20230727	1995	0.75	20231005	5870	-65.76	20230727	1995	0.75	20231005	N	450940	100	4 억	1484	N	N	N	N
103	20231114	111259	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	5	2	0.25	6282750	3133	103.06	2015	2015	2005	2605	1405	2005	2005.35	0.03	0	2025	2015	2010	2000	1995	2012	1997	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.07	-19.00	1878.00	5870	20230727	-65.76	1995	20231005	0.75	5870	-65.76	20230727	1995	0.75	20231005	5870	-65.76	20230727	1995	0.75	20231005	N	450940	100	4 억	1484	N	N	N	N
104	20231114	101245	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	5	2	0.25	4958950	2473	81.35	2015	2015	2005	2605	1405	2005	2005.24	0.03	0	2025	2015	2010	2000	1995	2012	1997	5	600	100	1400	5	1	4540000	91	-105.79	1.07	12	0.05	-19.00	1878.00	5870	20230727	-65.76	1995	20231005	0.75	5870	-65.76	20230727	1995	0.75	20231005	5870	-65.76	20230727	1995	0.75	20231005	N	450940	100	4 억	1484	N	N	N	N
105	20231114	091231	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	10	2	0.50	20150	10	0.33	2015	2015	2015	2605	1405	2005	2015.00	0.03	0	2025	2015	2010	2000	1995	2012	1997	5	600	100	1400	5	1	4540000	91	-106.05	1.07	12	0.00	-19.00	1878.00	5870	20230727	-65.67	1995	20231005	1.00	5870	-65.67	20230727	1995	1.00	20231005	5870	-65.67	20230727	1995	1.00	20231005	N	450940	100	4 억	1484	N	N	N	N
106	20231113	161224	57	100.00	KOSDAQ		금융	N	N	N	N	N	2005	-15	5	-0.74	5669040	2820	1317.76	2020	2020	2005	2625	1415	2020	2010.30	0.03	-9	2040	2030	2020	2010	2000	2025	2005	5	605	100	1410	5	1	4540000	91	-105.53	1.07	12	0.06	-19.00	1878.00	5870	20230727	-65.84	1995	20231005	0.50	5870	-65.84	20230727	1995	0.50	20231005	5870	-65.84	20230727	1995	0.50	20231005	N	450940	100	4 억	1493	N	N	N	N
107	20231113	151216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-10	5	-0.50	4566290	2270	1060.75	2020	2020	2005	2625	1415	2020	2011.58	0.03	-9	2040	2030	2020	2010	2000	2025	2005	5	605	100	1410	5	1	4540000	91	-105.79	1.07	12	0.05	-19.00	1878.00	5870	20230727	-65.76	1995	20231005	0.75	5870	-65.76	20230727	1995	0.75	20231005	5870	-65.76	20230727	1995	0.75	20231005	N	450940	100	4 억	1493	N	N	N	N
108	20231113	141218	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-5	5	-0.25	1433135	710	331.78	2020	2020	2010	2625	1415	2020	2018.50	0.03	-9	2040	2030	2020	2010	2000	2025	2005	5	605	100	1410	5	1	4540000	91	-106.05	1.07	12	0.02	-19.00	1878.00	5870	20230727	-65.67	1995	20231005	1.00	5870	-65.67	20230727	1995	1.00	20231005	5870	-65.67	20230727	1995	1.00	20231005	N	450940	100	4 억	1493	N	N	N	N
109	20231113	131216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-5	5	-0.25	1241710	615	287.38	2020	2020	2010	2625	1415	2020	2019.04	0.03	-9	2040	2030	2020	2010	2000	2025	2005	5	605	100	1410	5	1	4540000	91	-106.05	1.07	12	0.01	-19.00	1878.00	5870	20230727	-65.67	1995	20231005	1.00	5870	-65.67	20230727	1995	1.00	20231005	5870	-65.67	20230727	1995	1.00	20231005	N	450940	100	4 억	1493	N	N	N	N
110	20231113	121221	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-5	5	-0.25	1241710	615	287.38	2020	2020	2010	2625	1415	2020	2019.04	0.03	-9	2040	2030	2020	2010	2000	2025	2005	5	605	100	1410	5	1	4540000	91	-106.05	1.07	12	0.01	-19.00	1878.00	5870	20230727	-65.67	1995	20231005	1.00	5870	-65.67	20230727	1995	1.00	20231005	5870	-65.67	20230727	1995	1.00	20231005	N	450940	100	4 억	1493	N	N	N	N
111	20231113	111214	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-5	5	-0.25	1140960	565	264.02	2020	2020	2010	2625	1415	2020	2019.40	0.03	-9	2040	2030	2020	2010	2000	2025	2005	5	605	100	1410	5	1	4540000	91	-106.05	1.07	12	0.01	-19.00	1878.00	5870	20230727	-65.67	1995	20231005	1.00	5870	-65.67	20230727	1995	1.00	20231005	5870	-65.67	20230727	1995	1.00	20231005	N	450940	100	4 억	1493	N	N	N	N
112	20231113	101212	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	0	3	0.00	981720	486	227.10	2020	2020	2020	2625	1415	2020	2020.00	0.03	0	2040	2030	2020	2010	2000	2025	2005	5	605	100	1410	5	1	4540000	92	-106.32	1.08	12	0.01	-19.00	1878.00	5870	20230727	-65.59	1995	20231005	1.25	5870	-65.59	20230727	1995	1.25	20231005	5870	-65.59	20230727	1995	1.25	20231005	N	450940	100	4 억	1493	N	N	N	N
113	20231113	091222	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	0	3	0.00	40400	20	9.35	2020	2020	2020	2625	1415	2020	2020.00	0.03	0	2040	2030	2020	2010	2000	2025	2005	5	605	100	1410	5	1	4540000	92	-106.32	1.08	12	0.00	-19.00	1878.00	5870	20230727	-65.59	1995	20231005	1.25	5870	-65.59	20230727	1995	1.25	20231005	5870	-65.59	20230727	1995	1.25	20231005	N	450940	100	4 억	1493	N	N	N	N
114	20231110	161234	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	10	2	0.50	431410	214	2.02	2030	2030	2010	2610	1410	2010	2015.93	0.03	0	2030	2020	2015	2005	2000	2017	2002	5	600	100	1400	5	1	4540000	92	-106.32	1.08	12	0.00	-19.00	1878.00	5870	20230727	-65.59	1995	20231005	1.25	5870	-65.59	20230727	1995	1.25	20231005	5870	-65.59	20230727	1995	1.25	20231005	N	450940	100	4 억	1493	N	N	N	N
115	20231110	151242	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	10	2	0.50	431410	214	2.02	2030	2030	2010	2610	1410	2010	2015.93	0.03	0	2030	2020	2015	2005	2000	2017	2002	5	600	100	1400	5	1	4540000	92	-106.32	1.08	12	0.00	-19.00	1878.00	5870	20230727	-65.59	1995	20231005	1.25	5870	-65.59	20230727	1995	1.25	20231005	5870	-65.59	20230727	1995	1.25	20231005	N	450940	100	4 억	1493	N	N	N	N
116	20231110	141225	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	5	2	0.25	242355	120	1.13	2030	2030	2010	2610	1410	2010	2019.62	0.03	0	2030	2020	2015	2005	2000	2017	2002	5	600	100	1400	5	1	4540000	91	-106.05	1.07	12	0.00	-19.00	1878.00	5870	20230727	-65.67	1995	20231005	1.00	5870	-65.67	20230727	1995	1.00	20231005	5870	-65.67	20230727	1995	1.00	20231005	N	450940	100	4 억	1493	N	N	N	N
117	20231110	131227	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	5	2	0.25	242355	120	1.13	2030	2030	2010	2610	1410	2010	2019.62	0.03	0	2030	2020	2015	2005	2000	2017	2002	5	600	100	1400	5	1	4540000	91	-106.05	1.07	12	0.00	-19.00	1878.00	5870	20230727	-65.67	1995	20231005	1.00	5870	-65.67	20230727	1995	1.00	20231005	5870	-65.67	20230727	1995	1.00	20231005	N	450940	100	4 억	1493	N	N	N	N
118	20231110	121234	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	5	2	0.25	234295	116	1.10	2030	2030	2010	2610	1410	2010	2019.78	0.03	0	2030	2020	2015	2005	2000	2017	2002	5	600	100	1400	5	1	4540000	91	-106.05	1.07	12	0.00	-19.00	1878.00	5870	20230727	-65.67	1995	20231005	1.00	5870	-65.67	20230727	1995	1.00	20231005	5870	-65.67	20230727	1995	1.00	20231005	N	450940	100	4 억	1493	N	N	N	N
119	20231110	111212	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	10	2	0.50	228240	113	1.07	2030	2030	2010	2610	1410	2010	2019.82	0.03	0	2030	2020	2015	2005	2000	2017	2002	5	600	100	1400	5	1	4540000	92	-106.32	1.08	12	0.00	-19.00	1878.00	5870	20230727	-65.59	1995	20231005	1.25	5870	-65.59	20230727	1995	1.25	20231005	5870	-65.59	20230727	1995	1.25	20231005	N	450940	100	4 억	1493	N	N	N	N
120	20231110	101226	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	15	2	0.75	48650	24	0.23	2030	2030	2025	2610	1410	2010	2027.08	0.03	0	2030	2020	2015	2005	2000	2017	2002	5	600	100	1400	5	1	4540000	92	-106.58	1.08	12	0.00	-19.00	1878.00	5870	20230727	-65.50	1995	20231005	1.50	5870	-65.50	20230727	1995	1.50	20231005	5870	-65.50	20230727	1995	1.50	20231005	N	450940	100	4 억	1493	N	N	N	N
121	20231110	091204	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	20	2	1.00	20300	10	0.09	2030	2030	2030	2610	1410	2010	2030.00	0.03	0	2030	2020	2015	2005	2000	2017	2002	5	600	100	1400	5	1	4540000	92	-106.84	1.08	12	0.00	-19.00	1878.00	5870	20230727	-65.42	1995	20231005	1.75	5870	-65.42	20230727	1995	1.75	20231005	5870	-65.42	20230727	1995	1.75	20231005	N	450940	100	4 억	1493	N	N	N	N
122	20231109	161156	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-10	5	-0.50	21290455	10590	307.13	2010	2025	2010	2625	1415	2020	2010.43	0.03	0	2033	2026	2018	2011	2003	2030	2015	5	605	100	1410	5	1	4540000	91	-105.79	1.07	12	0.23	-19.00	1878.00	5870	20230727	-65.76	1995	20231005	0.75	5870	-65.76	20230727	1995	0.75	20231005	5870	-65.76	20230727	1995	0.75	20231005	N	450940	100	4 억	1493	N	N	N	N
123	20231109	151156	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	0	3	0.00	20888455	10390	301.33	2010	2025	2010	2625	1415	2020	2010.44	0.03	0	2033	2026	2018	2011	2003	2030	2015	5	605	100	1410	5	1	4540000	92	-106.32	1.08	12	0.23	-19.00	1878.00	5870	20230727	-65.59	1995	20231005	1.25	5870	-65.59	20230727	1995	1.25	20231005	5870	-65.59	20230727	1995	1.25	20231005	N	450940	100	4 억	1493	N	N	N	N
124	20231109	141152	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	0	3	0.00	20888455	10390	301.33	2010	2025	2010	2625	1415	2020	2010.44	0.03	0	2033	2026	2018	2011	2003	2030	2015	5	605	100	1410	5	1	4540000	92	-106.32	1.08	12	0.23	-19.00	1878.00	5870	20230727	-65.59	1995	20231005	1.25	5870	-65.59	20230727	1995	1.25	20231005	5870	-65.59	20230727	1995	1.25	20231005	N	450940	100	4 억	1493	N	N	N	N
125	20231109	131155	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	0	3	0.00	20364255	10130	293.79	2010	2025	2010	2625	1415	2020	2010.29	0.03	0	2033	2026	2018	2011	2003	2030	2015	5	605	100	1410	5	1	4540000	92	-106.32	1.08	12	0.22	-19.00	1878.00	5870	20230727	-65.59	1995	20231005	1.25	5870	-65.59	20230727	1995	1.25	20231005	5870	-65.59	20230727	1995	1.25	20231005	N	450940	100	4 억	1493	N	N	N	N
126	20231109	121200	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-10	5	-0.50	20344055	10120	293.50	2010	2025	2010	2625	1415	2020	2010.28	0.03	0	2033	2026	2018	2011	2003	2030	2015	5	605	100	1410	5	1	4540000	91	-105.79	1.07	12	0.22	-19.00	1878.00	5870	20230727	-65.76	1995	20231005	0.75	5870	-65.76	20230727	1995	0.75	20231005	5870	-65.76	20230727	1995	0.75	20231005	N	450940	100	4 억	1493	N	N	N	N
127	20231109	111156	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-5	5	-0.25	545145	270	7.83	2010	2025	2010	2625	1415	2020	2019.06	0.03	0	2033	2026	2018	2011	2003	2030	2015	5	605	100	1410	5	1	4540000	91	-106.05	1.07	12	0.01	-19.00	1878.00	5870	20230727	-65.67	1995	20231005	1.00	5870	-65.67	20230727	1995	1.00	20231005	5870	-65.67	20230727	1995	1.00	20231005	N	450940	100	4 억	1493	N	N	N	N
128	20231109	101149	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	5	2	0.25	304260	151	4.38	2010	2025	2010	2625	1415	2020	2014.97	0.03	0	2033	2026	2018	2011	2003	2030	2015	5	605	100	1410	5	1	4540000	92	-106.58	1.08	12	0.00	-19.00	1878.00	5870	20230727	-65.50	1995	20231005	1.50	5870	-65.50	20230727	1995	1.50	20231005	5870	-65.50	20230727	1995	1.50	20231005	N	450940	100	4 억	1493	N	N	N	N
129	20231109	091158	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	0.03	0	2033	2026	2018	2011	2003	2030	2015	5	605	100	1410	5	1	4540000	92	-106.32	1.08	12	0.00	-19.00	1878.00	5870	20230727	-65.59	1995	20231005	1.25	5870	-65.59	20230727	1995	1.25	20231005	5870	-65.59	20230727	1995	1.25	20231005	N	450940	100	4 억	1493	N	N	N	N
130	20231108	161148	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	5	2	0.25	6961970	3448	25.19	2015	2025	2010	2615	1415	2015	2019.13	0.03	-14	2038	2026	2018	2006	1998	2032	2012	5	600	100	1410	5	1	4540000	92	-106.32	1.08	12	0.08	-19.00	1878.00	5870	20230727	-65.59	1995	20231005	1.25	5870	-65.59	20230727	1995	1.25	20231005	5870	-65.59	20230727	1995	1.25	20231005	N	450940	100	4 억	1507	N	N	N	N
131	20231108	151152	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	5	2	0.25	6961970	3448	25.19	2015	2025	2010	2615	1415	2015	2019.13	0.03	-14	2038	2026	2018	2006	1998	2032	2012	5	600	100	1410	5	1	4540000	92	-106.32	1.08	12	0.08	-19.00	1878.00	5870	20230727	-65.59	1995	20231005	1.25	5870	-65.59	20230727	1995	1.25	20231005	5870	-65.59	20230727	1995	1.25	20231005	N	450940	100	4 억	1507	N	N	N	N
132	20231108	141145	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	5	2	0.25	6961970	3448	25.19	2015	2025	2010	2615	1415	2015	2019.13	0.03	-14	2038	2026	2018	2006	1998	2032	2012	5	600	100	1410	5	1	4540000	92	-106.32	1.08	12	0.08	-19.00	1878.00	5870	20230727	-65.59	1995	20231005	1.25	5870	-65.59	20230727	1995	1.25	20231005	5870	-65.59	20230727	1995	1.25	20231005	N	450940	100	4 억	1507	N	N	N	N
133	20231108	131142	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	5	2	0.25	6961970	3448	25.19	2015	2025	2010	2615	1415	2015	2019.13	0.03	-14	2038	2026	2018	2006	1998	2032	2012	5	600	100	1410	5	1	4540000	92	-106.32	1.08	12	0.08	-19.00	1878.00	5870	20230727	-65.59	1995	20231005	1.25	5870	-65.59	20230727	1995	1.25	20231005	5870	-65.59	20230727	1995	1.25	20231005	N	450940	100	4 억	1507	N	N	N	N
134	20231108	121139	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	5	2	0.25	6867030	3401	24.85	2015	2025	2010	2615	1415	2015	2019.12	0.03	-14	2038	2026	2018	2006	1998	2032	2012	5	600	100	1410	5	1	4540000	92	-106.32	1.08	12	0.07	-19.00	1878.00	5870	20230727	-65.59	1995	20231005	1.25	5870	-65.59	20230727	1995	1.25	20231005	5870	-65.59	20230727	1995	1.25	20231005	N	450940	100	4 억	1507	N	N	N	N
135	20231108	111149	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	10	2	0.50	6626650	3282	23.98	2015	2025	2010	2615	1415	2015	2019.09	0.03	-14	2038	2026	2018	2006	1998	2032	2012	5	600	100	1410	5	1	4540000	92	-106.58	1.08	12	0.07	-19.00	1878.00	5870	20230727	-65.50	1995	20231005	1.50	5870	-65.50	20230727	1995	1.50	20231005	5870	-65.50	20230727	1995	1.50	20231005	N	450940	100	4 억	1507	N	N	N	N
136	20231108	101145	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	10	2	0.50	770370	383	2.80	2015	2025	2010	2615	1415	2015	2011.41	0.03	-10	2038	2026	2018	2006	1998	2032	2012	5	600	100	1410	5	1	4540000	92	-106.58	1.08	12	0.01	-19.00	1878.00	5870	20230727	-65.50	1995	20231005	1.50	5870	-65.50	20230727	1995	1.50	20231005	5870	-65.50	20230727	1995	1.50	20231005	N	450940	100	4 억	1507	N	N	N	N
137	20231108	091143	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	0	3	0.00	0	0	0.00	0	0	0	2615	1415	2015	0.00	0.03	0	2038	2026	2018	2006	1998	2032	2012	5	600	100	1410	5	1	4540000	91	-106.05	1.07	12	0.00	-19.00	1878.00	5870	20230727	-65.67	1995	20231005	1.00	5870	-65.67	20230727	1995	1.00	20231005	5870	-65.67	20230727	1995	1.00	20231005	N	450940	100	4 억	1507	N	N	N	N
138	20231107	161144	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-5	5	-0.25	27513735	13687	160.68	2010	2030	2010	2625	1415	2020	2010.21	0.03	14	2043	2031	2023	2011	2003	2037	2017	5	605	100	1410	5	1	4540000	91	-106.05	1.07	12	0.30	-19.00	1878.00	5870	20230727	-65.67	1995	20231005	1.00	5870	-65.67	20230727	1995	1.00	20231005	5870	-65.67	20230727	1995	1.00	20231005	N	450940	100	4 억	1503	N	N	N	N
139	20231107	151149	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-5	5	-0.25	27513735	13687	160.68	2010	2030	2010	2625	1415	2020	2010.21	0.03	14	2043	2031	2023	2011	2003	2037	2017	5	605	100	1410	5	1	4540000	91	-106.05	1.07	12	0.30	-19.00	1878.00	5870	20230727	-65.67	1995	20231005	1.00	5870	-65.67	20230727	1995	1.00	20231005	5870	-65.67	20230727	1995	1.00	20231005	N	450940	100	4 억	1503	N	N	N	N
140	20231107	141148	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-5	5	-0.25	27433235	13647	160.21	2010	2030	2010	2625	1415	2020	2010.20	0.03	14	2043	2031	2023	2011	2003	2037	2017	5	605	100	1410	5	1	4540000	91	-106.05	1.07	12	0.30	-19.00	1878.00	5870	20230727	-65.67	1995	20231005	1.00	5870	-65.67	20230727	1995	1.00	20231005	5870	-65.67	20230727	1995	1.00	20231005	N	450940	100	4 억	1503	N	N	N	N
141	20231107	131152	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	0	3	0.00	27328665	13595	159.60	2010	2030	2010	2625	1415	2020	2010.20	0.03	14	2043	2031	2023	2011	2003	2037	2017	5	605	100	1410	5	1	4540000	92	-106.32	1.08	12	0.30	-19.00	1878.00	5870	20230727	-65.59	1995	20231005	1.25	5870	-65.59	20230727	1995	1.25	20231005	5870	-65.59	20230727	1995	1.25	20231005	N	450940	100	4 억	1503	N	N	N	N
142	20231107	121142	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-10	5	-0.50	11228465	5585	65.57	2010	2030	2010	2625	1415	2020	2010.47	0.03	14	2043	2031	2023	2011	2003	2037	2017	5	605	100	1410	5	1	4540000	91	-105.79	1.07	12	0.12	-19.00	1878.00	5870	20230727	-65.76	1995	20231005	0.75	5870	-65.76	20230727	1995	0.75	20231005	5870	-65.76	20230727	1995	0.75	20231005	N	450940	100	4 억	1503	N	N	N	N
143	20231107	111143	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	5	2	0.25	11087765	5515	64.75	2010	2030	2010	2625	1415	2020	2010.47	0.03	14	2043	2031	2023	2011	2003	2037	2017	5	605	100	1410	5	1	4540000	92	-106.58	1.08	12	0.12	-19.00	1878.00	5870	20230727	-65.50	1995	20231005	1.50	5870	-65.50	20230727	1995	1.50	20231005	5870	-65.50	20230727	1995	1.50	20231005	N	450940	100	4 억	1503	N	N	N	N
144	20231107	101156	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	5	2	0.25	11017115	5480	64.33	2010	2030	2010	2625	1415	2020	2010.42	0.03	14	2043	2031	2023	2011	2003	2037	2017	5	605	100	1410	5	1	4540000	92	-106.58	1.08	12	0.12	-19.00	1878.00	5870	20230727	-65.50	1995	20231005	1.50	5870	-65.50	20230727	1995	1.50	20231005	5870	-65.50	20230727	1995	1.50	20231005	N	450940	100	4 억	1503	N	N	N	N
145	20231107	091131	57	100.00	KOSDAQ		금융	N	N	N	N	N	2010	-10	5	-0.50	10094220	5022	58.96	2010	2010	2010	2625	1415	2020	2010.00	0.03	0	2043	2031	2023	2011	2003	2037	2017	5	605	100	1410	5	1	4540000	91	-105.79	1.07	12	0.11	-19.00	1878.00	5870	20230727	-65.76	1995	20231005	0.75	5870	-65.76	20230727	1995	0.75	20231005	5870	-65.76	20230727	1995	0.75	20231005	N	450940	100	4 억	1503	N	N	N	N
146	20231106	161118	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-5	5	-0.25	17205545	8518	211.00	2015	2035	2015	2630	1420	2025	2019.90	0.03	11	2045	2035	2025	2015	2005	2030	2010	5	605	100	1410	5	1	4540000	92	-106.32	1.08	12	0.19	-19.00	1878.00	5870	20230727	-65.59	1995	20231005	1.25	5870	-65.59	20230727	1995	1.25	20231005	5870	-65.59	20230727	1995	1.25	20231005	N	450940	100	4 억	1492	N	N	N	N
147	20231106	151124	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-5	5	-0.25	17205545	8518	211.00	2015	2035	2015	2630	1420	2025	2019.90	0.03	11	2045	2035	2025	2015	2005	2030	2010	5	605	100	1410	5	1	4540000	92	-106.32	1.08	12	0.19	-19.00	1878.00	5870	20230727	-65.59	1995	20231005	1.25	5870	-65.59	20230727	1995	1.25	20231005	5870	-65.59	20230727	1995	1.25	20231005	N	450940	100	4 억	1492	N	N	N	N
148	20231106	141117	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	0	3	0.00	15103685	7475	185.16	2015	2035	2015	2630	1420	2025	2020.56	0.03	11	2045	2035	2025	2015	2005	2030	2010	5	605	100	1410	5	1	4540000	92	-106.58	1.08	12	0.16	-19.00	1878.00	5870	20230727	-65.50	1995	20231005	1.50	5870	-65.50	20230727	1995	1.50	20231005	5870	-65.50	20230727	1995	1.50	20231005	N	450940	100	4 억	1492	N	N	N	N
149	20231106	131129	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	5	2	0.25	11186325	5531	137.01	2015	2035	2015	2630	1420	2025	2022.48	0.03	11	2045	2035	2025	2015	2005	2030	2010	5	605	100	1410	5	1	4540000	92	-106.84	1.08	12	0.12	-19.00	1878.00	5870	20230727	-65.42	1995	20231005	1.75	5870	-65.42	20230727	1995	1.75	20231005	5870	-65.42	20230727	1995	1.75	20231005	N	450940	100	4 억	1492	N	N	N	N
150	20231106	121125	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	5	2	0.25	5638320	2784	68.96	2015	2035	2015	2630	1420	2025	2025.26	0.03	11	2045	2035	2025	2015	2005	2030	2010	5	605	100	1410	5	1	4540000	92	-106.84	1.08	12	0.06	-19.00	1878.00	5870	20230727	-65.42	1995	20231005	1.75	5870	-65.42	20230727	1995	1.75	20231005	5870	-65.42	20230727	1995	1.75	20231005	N	450940	100	4 억	1492	N	N	N	N
151	20231106	111123	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	5	2	0.25	1207320	596	14.76	2015	2035	2015	2630	1420	2025	2025.70	0.03	0	2045	2035	2025	2015	2005	2030	2010	5	605	100	1410	5	1	4540000	92	-106.84	1.08	12	0.01	-19.00	1878.00	5870	20230727	-65.42	1995	20231005	1.75	5870	-65.42	20230727	1995	1.75	20231005	5870	-65.42	20230727	1995	1.75	20231005	N	450940	100	4 억	1492	N	N	N	N
152	20231106	101056	57	100.00	KOSDAQ		금융	N	N	N	N	N	2035	10	2	0.49	767545	379	9.39	2015	2035	2015	2630	1420	2025	2025.18	0.03	0	2045	2035	2025	2015	2005	2030	2010	5	605	100	1410	5	1	4540000	92	-107.11	1.08	12	0.01	-19.00	1878.00	5870	20230727	-65.33	1995	20231005	2.01	5870	-65.33	20230727	1995	2.01	20231005	5870	-65.33	20230727	1995	2.01	20231005	N	450940	100	4 억	1492	N	N	N	N
153	20231106	091120	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	0.03	0	2045	2035	2025	2015	2005	2030	2010	5	605	100	1410	5	1	4540000	92	-106.58	1.08	12	0.00	-19.00	1878.00	5870	20230727	-65.50	1995	20231005	1.50	5870	-65.50	20230727	1995	1.50	20231005	5870	-65.50	20230727	1995	1.50	20231005	N	450940	100	4 억	1492	N	N	N	N
154	20231103	161109	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	0	3	0.00	8195250	4037	47.62	2035	2035	2015	2630	1420	2025	2030.03	0.03	0	2031	2027	2021	2017	2011	2030	2020	5	605	100	1410	5	1	4540000	92	-106.58	1.08	12	0.09	-19.00	1878.00	5870	20230727	-65.50	1995	20231005	1.50	5870	-65.50	20230727	1995	1.50	20231005	5870	-65.50	20230727	1995	1.50	20231005	N	450940	100	4 억	1492	N	N	N	N
155	20231103	151104	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	0	3	0.00	8195250	4037	47.62	2035	2035	2015	2630	1420	2025	2030.03	0.03	0	2031	2027	2021	2017	2011	2030	2020	5	605	100	1410	5	1	4540000	92	-106.58	1.08	12	0.09	-19.00	1878.00	5870	20230727	-65.50	1995	20231005	1.50	5870	-65.50	20230727	1995	1.50	20231005	5870	-65.50	20230727	1995	1.50	20231005	N	450940	100	4 억	1492	N	N	N	N
156	20231103	141105	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	0	3	0.00	8195250	4037	47.62	2035	2035	2015	2630	1420	2025	2030.03	0.03	0	2031	2027	2021	2017	2011	2030	2020	5	605	100	1410	5	1	4540000	92	-106.58	1.08	12	0.09	-19.00	1878.00	5870	20230727	-65.50	1995	20231005	1.50	5870	-65.50	20230727	1995	1.50	20231005	5870	-65.50	20230727	1995	1.50	20231005	N	450940	100	4 억	1492	N	N	N	N
157	20231103	131104	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	0	3	0.00	8195250	4037	47.62	2035	2035	2015	2630	1420	2025	2030.03	0.03	0	2031	2027	2021	2017	2011	2030	2020	5	605	100	1410	5	1	4540000	92	-106.58	1.08	12	0.09	-19.00	1878.00	5870	20230727	-65.50	1995	20231005	1.50	5870	-65.50	20230727	1995	1.50	20231005	5870	-65.50	20230727	1995	1.50	20231005	N	450940	100	4 억	1492	N	N	N	N
158	20231103	121101	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-10	5	-0.49	8175000	4027	47.51	2035	2035	2015	2630	1420	2025	2030.05	0.03	0	2031	2027	2021	2017	2011	2030	2020	5	605	100	1410	5	1	4540000	91	-106.05	1.07	12	0.09	-19.00	1878.00	5870	20230727	-65.67	1995	20231005	1.00	5870	-65.67	20230727	1995	1.00	20231005	5870	-65.67	20230727	1995	1.00	20231005	N	450940	100	4 억	1492	N	N	N	N
159	20231103	111112	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-10	5	-0.49	6931645	3410	40.23	2035	2035	2015	2630	1420	2025	2032.74	0.03	0	2031	2027	2021	2017	2011	2030	2020	5	605	100	1410	5	1	4540000	91	-106.05	1.07	12	0.08	-19.00	1878.00	5870	20230727	-65.67	1995	20231005	1.00	5870	-65.67	20230727	1995	1.00	20231005	5870	-65.67	20230727	1995	1.00	20231005	N	450940	100	4 억	1492	N	N	N	N
160	20231103	101054	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	5	2	0.25	6157635	3026	35.70	2035	2035	2015	2630	1420	2025	2034.91	0.03	0	2031	2027	2021	2017	2011	2030	2020	5	605	100	1410	5	1	4540000	92	-106.84	1.08	12	0.07	-19.00	1878.00	5870	20230727	-65.42	1995	20231005	1.75	5870	-65.42	20230727	1995	1.75	20231005	5870	-65.42	20230727	1995	1.75	20231005	N	450940	100	4 억	1492	N	N	N	N
161	20231103	091057	57	100.00	KOSDAQ		금융	N	N	N	N	N	2035	10	2	0.49	6105000	3000	35.39	2035	2035	2035	2630	1420	2025	2035.00	0.03	0	2031	2027	2021	2017	2011	2030	2020	5	605	100	1410	5	1	4540000	92	-107.11	1.08	12	0.07	-19.00	1878.00	5870	20230727	-65.33	1995	20231005	2.01	5870	-65.33	20230727	1995	2.01	20231005	5870	-65.33	20230727	1995	2.01	20231005	N	450940	100	4 억	1492	N	N	N	N
162	20231102	161055	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	-5	5	-0.25	17122570	8477	69.19	2020	2025	2015	2635	1425	2030	2019.89	0.03	0	2046	2037	2021	2012	1996	2042	2017	5	605	100	1420	5	1	4540000	92	-106.58	1.08	12	0.19	-19.00	1878.00	5870	20230727	-65.50	1995	20231005	1.50	5870	-65.50	20230727	1995	1.50	20231005	5870	-65.50	20230727	1995	1.50	20231005	N	450940	100	4 억	1492	N	N	N	N
163	20231102	151109	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	-5	5	-0.25	17116495	8474	69.16	2020	2025	2015	2635	1425	2030	2019.88	0.03	0	2046	2037	2021	2012	1996	2042	2017	5	605	100	1420	5	1	4540000	92	-106.58	1.08	12	0.19	-19.00	1878.00	5870	20230727	-65.50	1995	20231005	1.50	5870	-65.50	20230727	1995	1.50	20231005	5870	-65.50	20230727	1995	1.50	20231005	N	450940	100	4 억	1492	N	N	N	N
164	20231102	141054	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	-5	5	-0.25	17116495	8474	69.16	2020	2025	2015	2635	1425	2030	2019.88	0.03	0	2046	2037	2021	2012	1996	2042	2017	5	605	100	1420	5	1	4540000	92	-106.58	1.08	12	0.19	-19.00	1878.00	5870	20230727	-65.50	1995	20231005	1.50	5870	-65.50	20230727	1995	1.50	20231005	5870	-65.50	20230727	1995	1.50	20231005	N	450940	100	4 억	1492	N	N	N	N
165	20231102	131055	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	-5	5	-0.25	16995495	8414	68.67	2020	2025	2015	2635	1425	2030	2019.91	0.03	0	2046	2037	2021	2012	1996	2042	2017	5	605	100	1420	5	1	4540000	92	-106.58	1.08	12	0.19	-19.00	1878.00	5870	20230727	-65.50	1995	20231005	1.50	5870	-65.50	20230727	1995	1.50	20231005	5870	-65.50	20230727	1995	1.50	20231005	N	450940	100	4 억	1492	N	N	N	N
166	20231102	121053	57	100.00	KOSDAQ		금융	N	N	N	N	N	2015	-15	5	-0.74	16023815	7932	64.74	2020	2025	2015	2635	1425	2030	2020.15	0.03	0	2046	2037	2021	2012	1996	2042	2017	5	605	100	1420	5	1	4540000	91	-106.05	1.07	12	0.17	-19.00	1878.00	5870	20230727	-65.67	1995	20231005	1.00	5870	-65.67	20230727	1995	1.00	20231005	5870	-65.67	20230727	1995	1.00	20231005	N	450940	100	4 억	1492	N	N	N	N
167	20231102	111051	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	-5	5	-0.25	15991575	7916	64.61	2020	2025	2015	2635	1425	2030	2020.16	0.03	0	2046	2037	2021	2012	1996	2042	2017	5	605	100	1420	5	1	4540000	92	-106.58	1.08	12	0.17	-19.00	1878.00	5870	20230727	-65.50	1995	20231005	1.50	5870	-65.50	20230727	1995	1.50	20231005	5870	-65.50	20230727	1995	1.50	20231005	N	450940	100	4 억	1492	N	N	N	N
168	20231102	101053	57	100.00	KOSDAQ		금융	N	N	N	N	N	2025	-5	5	-0.25	15386375	7617	62.17	2020	2025	2015	2635	1425	2030	2020.00	0.03	0	2046	2037	2021	2012	1996	2042	2017	5	605	100	1420	5	1	4540000	92	-106.58	1.08	12	0.17	-19.00	1878.00	5870	20230727	-65.50	1995	20231005	1.50	5870	-65.50	20230727	1995	1.50	20231005	5870	-65.50	20230727	1995	1.50	20231005	N	450940	100	4 억	1492	N	N	N	N
169	20231102	091059	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	-10	5	-0.49	42420	21	0.17	2020	2020	2020	2635	1425	2030	2020.00	0.03	0	2046	2037	2021	2012	1996	2042	2017	5	605	100	1420	5	1	4540000	92	-106.32	1.08	12	0.00	-19.00	1878.00	5870	20230727	-65.59	1995	20231005	1.25	5870	-65.59	20230727	1995	1.25	20231005	5870	-65.59	20230727	1995	1.25	20231005	N	450940	100	4 억	1492	N	N	N	N
170	20231101	161048	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	15	2	0.74	24759425	12252	236.43	2020	2030	2005	2615	1415	2015	2020.85	0.03	0	2038	2026	2018	2006	1998	2032	2012	5	600	100	1410	5	1	4540000	92	-106.84	1.08	12	0.27	-19.00	1878.00	5870	20230727	-65.42	1995	20231005	1.75	5870	-65.42	20230727	1995	1.75	20231005	5870	-65.42	20230727	1995	1.75	20231005	N	450940	100	4 억	1492	N	N	N	N
171	20231101	151048	57	100.00	KOSDAQ		금융	N	N	N	N	N	2030	15	2	0.74	24759425	12252	236.43	2020	2030	2005	2615	1415	2015	2020.85	0.03	0	2038	2026	2018	2006	1998	2032	2012	5	600	100	1410	5	1	4540000	92	-106.84	1.08	12	0.27	-19.00	1878.00	5870	20230727	-65.42	1995	20231005	1.75	5870	-65.42	20230727	1995	1.75	20231005	5870	-65.42	20230727	1995	1.75	20231005	N	450940	100	4 억	1492	N	N	N	N
172	20231101	141040	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	5	2	0.25	11501890	5705	110.09	2020	2020	2005	2615	1415	2015	2016.11	0.03	0	2038	2026	2018	2006	1998	2032	2012	5	600	100	1410	5	1	4540000	92	-106.32	1.08	12	0.13	-19.00	1878.00	5870	20230727	-65.59	1995	20231005	1.25	5870	-65.59	20230727	1995	1.25	20231005	5870	-65.59	20230727	1995	1.25	20231005	N	450940	100	4 억	1492	N	N	N	N
173	20231101	131048	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	5	2	0.25	4817090	2395	46.22	2020	2020	2005	2615	1415	2015	2011.31	0.03	0	2038	2026	2018	2006	1998	2032	2012	5	600	100	1410	5	1	4540000	92	-106.32	1.08	12	0.05	-19.00	1878.00	5870	20230727	-65.59	1995	20231005	1.25	5870	-65.59	20230727	1995	1.25	20231005	5870	-65.59	20230727	1995	1.25	20231005	N	450940	100	4 억	1492	N	N	N	N
174	20231101	121115	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	5	2	0.25	3974840	1975	38.11	2020	2020	2005	2615	1415	2015	2012.58	0.03	0	2038	2026	2018	2006	1998	2032	2012	5	600	100	1410	5	1	4540000	92	-106.32	1.08	12	0.04	-19.00	1878.00	5870	20230727	-65.59	1995	20231005	1.25	5870	-65.59	20230727	1995	1.25	20231005	5870	-65.59	20230727	1995	1.25	20231005	N	450940	100	4 억	1492	N	N	N	N
175	20231101	111123	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	5	2	0.25	1962820	974	18.80	2020	2020	2005	2615	1415	2015	2015.22	0.03	0	2038	2026	2018	2006	1998	2032	2012	5	600	100	1410	5	1	4540000	92	-106.32	1.08	12	0.02	-19.00	1878.00	5870	20230727	-65.59	1995	20231005	1.25	5870	-65.59	20230727	1995	1.25	20231005	5870	-65.59	20230727	1995	1.25	20231005	N	450940	100	4 억	1492	N	N	N	N
176	20231101	101104	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	5	2	0.25	843990	420	8.10	2020	2020	2005	2615	1415	2015	2009.50	0.03	0	2038	2026	2018	2006	1998	2032	2012	5	600	100	1410	5	1	4540000	92	-106.32	1.08	12	0.01	-19.00	1878.00	5870	20230727	-65.59	1995	20231005	1.25	5870	-65.59	20230727	1995	1.25	20231005	5870	-65.59	20230727	1995	1.25	20231005	N	450940	100	4 억	1492	N	N	N	N
177	20231101	091108	57	100.00	KOSDAQ		금융	N	N	N	N	N	2020	5	2	0.25	20200	10	0.19	2020	2020	2020	2615	1415	2015	2020.00	0.03	0	2038	2026	2018	2006	1998	2032	2012	5	600	100	1410	5	1	4540000	92	-106.32	1.08	12	0.00	-19.00	1878.00	5870	20230727	-65.59	1995	20231005	1.25	5870	-65.59	20230727	1995	1.25	20231005	5870	-65.59	20230727	1995	1.25	20231005	N	450940	100	4 억	1492	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History