KissMeData/486630/price/prices-20241101.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	20241129	161510	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	91888245	45443	1496.81	2015	2030	2010	2615	1415	2015	2022.05	0.34	0	-314	2025	2020	2015	2010	2005	2020	2010	5	600	100	1410	5	1	5310000	107	0.00	0.00	12	0.86	0.00	0.00	3085	20240925	-34.52	1996	20240926	1.20	3085	-34.52	20240925	1996	1.20	20240926	3085	-34.52	20240925	1996	1.20	20240926	0.00	N	486630	100	5 억		17923	N	N	0	N	00	N
3	20241129	151528	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	87463510	43253	1424.67	2015	2030	2010	2615	1415	2015	2022.14	0.34	0	-371	2025	2020	2015	2010	2005	2020	2010	5	600	100	1410	5	1	5310000	107	0.00	0.00	12	0.81	0.00	0.00	3085	20240925	-34.52	1996	20240926	1.20	3085	-34.52	20240925	1996	1.20	20240926	3085	-34.52	20240925	1996	1.20	20240926	0.00	N	486630	100	5 억		17923	N	N	0	N	00	N
4	20241129	141531	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	68434210	33844	1114.76	2015	2030	2010	2615	1415	2015	2022.05	0.34	0	-524	2025	2020	2015	2010	2005	2020	2010	5	600	100	1410	5	1	5310000	108	0.00	0.00	12	0.64	0.00	0.00	3085	20240925	-34.36	1996	20240926	1.45	3085	-34.36	20240925	1996	1.45	20240926	3085	-34.36	20240925	1996	1.45	20240926	0.00	N	486630	100	5 억		17923	N	N	0	N	00	N
5	20241129	131526	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	59488180	29425	969.20	2015	2030	2010	2615	1415	2015	2021.69	0.34	0	-593	2025	2020	2015	2010	2005	2020	2010	5	600	100	1410	5	1	5310000	107	0.00	0.00	12	0.55	0.00	0.00	3085	20240925	-34.52	1996	20240926	1.20	3085	-34.52	20240925	1996	1.20	20240926	3085	-34.52	20240925	1996	1.20	20240926	0.00	N	486630	100	5 억		17923	N	N	0	N	00	N
6	20241129	121527	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	48935335	24209	797.40	2015	2030	2010	2615	1415	2015	2021.37	0.34	0	-750	2025	2020	2015	2010	2005	2020	2010	5	600	100	1410	5	1	5310000	108	0.00	0.00	12	0.46	0.00	0.00	3085	20240925	-34.36	1996	20240926	1.45	3085	-34.36	20240925	1996	1.45	20240926	3085	-34.36	20240925	1996	1.45	20240926	0.00	N	486630	100	5 억		17923	N	N	0	N	00	N
7	20241129	111529	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	39621335	19608	645.85	2015	2030	2010	2615	1415	2015	2020.67	0.34	0	-759	2025	2020	2015	2010	2005	2020	2010	5	600	100	1410	5	1	5310000	108	0.00	0.00	12	0.37	0.00	0.00	3085	20240925	-34.36	1996	20240926	1.45	3085	-34.36	20240925	1996	1.45	20240926	3085	-34.36	20240925	1996	1.45	20240926	0.00	N	486630	100	5 억		17923	N	N	0	N	00	N
8	20241129	101520	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	6553845	3249	107.02	2015	2020	2010	2615	1415	2015	2017.19	0.34	0	-27	2025	2020	2015	2010	2005	2020	2010	5	600	100	1410	5	1	5310000	107	0.00	0.00	12	0.06	0.00	0.00	3085	20240925	-34.52	1996	20240926	1.20	3085	-34.52	20240925	1996	1.20	20240926	3085	-34.52	20240925	1996	1.20	20240926	0.00	N	486630	100	5 억		17923	N	N	0	N	00	N
9	20241129	091525	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	0.34	0	0	2025	2020	2015	2010	2005	2020	2010	5	600	100	1410	5	1	5310000	107	0.00	0.00	12	0.00	0.00	0.00	3085	20240925	-34.68	1996	20240926	0.95	3085	-34.68	20240925	1996	0.95	20240926	3085	-34.68	20240925	1996	0.95	20240926	0.00	N	486630	100	5 억		17923	N	N	0	N	00	N
10	20241128	161504	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	6112020	3036	10.20	2015	2020	2010	2630	1420	2025	2013.18	0.34	0	-76	2038	2031	2018	2011	1998	2035	2015	5	605	100	1410	5	1	5310000	107	0.00	0.00	12	0.06	0.00	0.00	3085	20240925	-34.68	1996	20240926	0.95	3085	-34.68	20240925	1996	0.95	20240926	3085	-34.68	20240925	1996	0.95	20240926	0.00	N	486630	100	5 억		17999	N	N	0	N	00	N
11	20241128	151533	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	5894400	2928	9.84	2015	2020	2010	2630	1420	2025	2013.11	0.34	0	32	2038	2031	2018	2011	1998	2035	2015	5	605	100	1410	5	1	5310000	107	0.00	0.00	12	0.06	0.00	0.00	3085	20240925	-34.52	1996	20240926	1.20	3085	-34.52	20240925	1996	1.20	20240926	3085	-34.52	20240925	1996	1.20	20240926	0.00	N	486630	100	5 억		17999	N	N	0	N	00	N
12	20241128	141531	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	5876260	2919	9.81	2015	2020	2010	2630	1420	2025	2013.11	0.34	0	32	2038	2031	2018	2011	1998	2035	2015	5	605	100	1410	5	1	5310000	107	0.00	0.00	12	0.05	0.00	0.00	3085	20240925	-34.52	1996	20240926	1.20	3085	-34.52	20240925	1996	1.20	20240926	3085	-34.52	20240925	1996	1.20	20240926	0.00	N	486630	100	5 억		17999	N	N	0	N	00	N
13	20241128	131527	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	5876260	2919	9.81	2015	2020	2010	2630	1420	2025	2013.11	0.34	0	32	2038	2031	2018	2011	1998	2035	2015	5	605	100	1410	5	1	5310000	107	0.00	0.00	12	0.05	0.00	0.00	3085	20240925	-34.52	1996	20240926	1.20	3085	-34.52	20240925	1996	1.20	20240926	3085	-34.52	20240925	1996	1.20	20240926	0.00	N	486630	100	5 억		17999	N	N	0	N	00	N
14	20241128	121525	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-15	5	-0.74	5144545	2556	8.59	2015	2020	2010	2630	1420	2025	2012.73	0.34	0	-110	2038	2031	2018	2011	1998	2035	2015	5	605	100	1410	5	1	5310000	107	0.00	0.00	12	0.05	0.00	0.00	3085	20240925	-34.85	1996	20240926	0.70	3085	-34.85	20240925	1996	0.70	20240926	3085	-34.85	20240925	1996	0.70	20240926	0.00	N	486630	100	5 억		17999	N	N	0	N	00	N
15	20241128	111531	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	2478625	1230	4.13	2015	2020	2015	2630	1420	2025	2015.14	0.34	0	-110	2038	2031	2018	2011	1998	2035	2015	5	605	100	1410	5	1	5310000	107	0.00	0.00	12	0.02	0.00	0.00	3085	20240925	-34.68	1996	20240926	0.95	3085	-34.68	20240925	1996	0.95	20240926	3085	-34.68	20240925	1996	0.95	20240926	0.00	N	486630	100	5 억		17999	N	N	0	N	00	N
16	20241128	101527	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	2331530	1157	3.89	2015	2020	2015	2630	1420	2025	2015.15	0.34	0	-110	2038	2031	2018	2011	1998	2035	2015	5	605	100	1410	5	1	5310000	107	0.00	0.00	12	0.02	0.00	0.00	3085	20240925	-34.52	1996	20240926	1.20	3085	-34.52	20240925	1996	1.20	20240926	3085	-34.52	20240925	1996	1.20	20240926	0.00	N	486630	100	5 억		17999	N	N	0	N	00	N
17	20241128	091525	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	4035	2	0.01	2015	2020	2015	2630	1420	2025	2017.50	0.34	0	0	2038	2031	2018	2011	1998	2035	2015	5	605	100	1410	5	1	5310000	107	0.00	0.00	12	0.00	0.00	0.00	3085	20240925	-34.52	1996	20240926	1.20	3085	-34.52	20240925	1996	1.20	20240926	3085	-34.52	20240925	1996	1.20	20240926	0.00	N	486630	100	5 억		17999	N	N	0	N	00	N
18	20241127	161446	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	60129330	29767	194.86	2020	2025	2005	2625	1415	2020	2020.00	0.34	0	162	2030	2025	2015	2010	2000	2027	2012	5	605	100	1410	5	1	5310000	108	0.00	0.00	12	0.56	0.00	0.00	3085	20240925	-34.36	1996	20240926	1.45	3085	-34.36	20240925	1996	1.45	20240926	3085	-34.36	20240925	1996	1.45	20240926	0.00	N	486630	100	5 억		17837	N	N	0	N	00	N
19	20241127	151516	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	60129330	29767	194.86	2020	2025	2005	2625	1415	2020	2020.00	0.34	0	162	2030	2025	2015	2010	2000	2027	2012	5	605	100	1410	5	1	5310000	108	0.00	0.00	12	0.56	0.00	0.00	3085	20240925	-34.36	1996	20240926	1.45	3085	-34.36	20240925	1996	1.45	20240926	3085	-34.36	20240925	1996	1.45	20240926	0.00	N	486630	100	5 억		17837	N	N	0	N	00	N
20	20241127	141507	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	47604780	23567	154.27	2020	2025	2005	2625	1415	2020	2019.98	0.34	0	143	2030	2025	2015	2010	2000	2027	2012	5	605	100	1410	5	1	5310000	107	0.00	0.00	12	0.44	0.00	0.00	3085	20240925	-34.52	1996	20240926	1.20	3085	-34.52	20240925	1996	1.20	20240926	3085	-34.52	20240925	1996	1.20	20240926	0.00	N	486630	100	5 억		17837	N	N	0	N	00	N
21	20241127	131506	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	32982000	16328	106.89	2020	2025	2005	2625	1415	2020	2019.97	0.34	0	-64	2030	2025	2015	2010	2000	2027	2012	5	605	100	1410	5	1	5310000	107	0.00	0.00	12	0.31	0.00	0.00	3085	20240925	-34.52	1996	20240926	1.20	3085	-34.52	20240925	1996	1.20	20240926	3085	-34.52	20240925	1996	1.20	20240926	0.00	N	486630	100	5 억		17837	N	N	0	N	00	N
22	20241127	121522	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	21425575	10607	69.44	2020	2020	2005	2625	1415	2020	2019.95	0.34	0	54	2030	2025	2015	2010	2000	2027	2012	5	605	100	1410	5	1	5310000	107	0.00	0.00	12	0.20	0.00	0.00	3085	20240925	-34.52	1996	20240926	1.20	3085	-34.52	20240925	1996	1.20	20240926	3085	-34.52	20240925	1996	1.20	20240926	0.00	N	486630	100	5 억		17837	N	N	0	N	00	N
23	20241127	111513	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	6487805	3212	21.03	2020	2020	2005	2625	1415	2020	2019.86	0.34	0	54	2030	2025	2015	2010	2000	2027	2012	5	605	100	1410	5	1	5310000	107	0.00	0.00	12	0.06	0.00	0.00	3085	20240925	-34.52	1996	20240926	1.20	3085	-34.52	20240925	1996	1.20	20240926	3085	-34.52	20240925	1996	1.20	20240926	0.00	N	486630	100	5 억		17837	N	N	0	N	00	N
24	20241127	101516	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	226105	112	0.73	2020	2020	2005	2625	1415	2020	2018.79	0.34	0	-15	2030	2025	2015	2010	2000	2027	2012	5	605	100	1410	5	1	5310000	107	0.00	0.00	12	0.00	0.00	0.00	3085	20240925	-34.52	1996	20240926	1.20	3085	-34.52	20240925	1996	1.20	20240926	3085	-34.52	20240925	1996	1.20	20240926	0.00	N	486630	100	5 억		17837	N	N	0	N	00	N
25	20241127	091513	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	222065	110	0.72	2020	2020	2005	2625	1415	2020	2018.77	0.34	0	-15	2030	2025	2015	2010	2000	2027	2012	5	605	100	1410	5	1	5310000	107	0.00	0.00	12	0.00	0.00	0.00	3085	20240925	-34.52	1996	20240926	1.20	3085	-34.52	20240925	1996	1.20	20240926	3085	-34.52	20240925	1996	1.20	20240926	0.00	N	486630	100	5 억		17837	N	N	0	N	00	N
26	20241126	161447	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	15	2	0.75	30767645	15276	41.95	2015	2020	2005	2605	1405	2005	2014.12	0.34	0	13441	2028	2016	2008	1996	1988	2012	1992	5	600	100	1400	5	1	5310000	107	0.00	0.00	12	0.29	0.00	0.00	3085	20240925	-34.52	1996	20240926	1.20	3085	-34.52	20240925	1996	1.20	20240926	3085	-34.52	20240925	1996	1.20	20240926	0.00	N	486630	100	5 억		17845	N	N	0	N	00	N
27	20241126	151506	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	30705060	15245	41.86	2015	2015	2005	2605	1405	2005	2014.11	0.34	0	13434	2028	2016	2008	1996	1988	2012	1992	5	600	100	1400	5	1	5310000	107	0.00	0.00	12	0.29	0.00	0.00	3085	20240925	-34.68	1996	20240926	0.95	3085	-34.68	20240925	1996	0.95	20240926	3085	-34.68	20240925	1996	0.95	20240926	0.00	N	486630	100	5 억		17845	N	N	0	N	00	N
28	20241126	141507	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	23078285	11460	31.47	2015	2015	2005	2605	1405	2005	2013.81	0.34	0	9649	2028	2016	2008	1996	1988	2012	1992	5	600	100	1400	5	1	5310000	107	0.00	0.00	12	0.22	0.00	0.00	3085	20240925	-34.68	1996	20240926	0.95	3085	-34.68	20240925	1996	0.95	20240926	3085	-34.68	20240925	1996	0.95	20240926	0.00	N	486630	100	5 억		17845	N	N	0	N	00	N
29	20241126	131501	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	3619430	1803	4.95	2015	2015	2005	2605	1405	2005	2007.45	0.34	0	-8	2028	2016	2008	1996	1988	2012	1992	5	600	100	1400	5	1	5310000	107	0.00	0.00	12	0.03	0.00	0.00	3085	20240925	-34.85	1996	20240926	0.70	3085	-34.85	20240925	1996	0.70	20240926	3085	-34.85	20240925	1996	0.70	20240926	0.00	N	486630	100	5 억		17845	N	N	0	N	00	N
30	20241126	121509	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	3185270	1587	4.36	2015	2015	2005	2605	1405	2005	2007.10	0.34	0	-8	2028	2016	2008	1996	1988	2012	1992	5	600	100	1400	5	1	5310000	107	0.00	0.00	12	0.03	0.00	0.00	3085	20240925	-34.85	1996	20240926	0.70	3085	-34.85	20240925	1996	0.70	20240926	3085	-34.85	20240925	1996	0.70	20240926	0.00	N	486630	100	5 억		17845	N	N	0	N	00	N
31	20241126	111512	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	2156125	1075	2.95	2015	2015	2005	2605	1405	2005	2005.70	0.34	0	-8	2028	2016	2008	1996	1988	2012	1992	5	600	100	1400	5	1	5310000	107	0.00	0.00	12	0.02	0.00	0.00	3085	20240925	-34.68	1996	20240926	0.95	3085	-34.68	20240925	1996	0.95	20240926	3085	-34.68	20240925	1996	0.95	20240926	0.00	N	486630	100	5 억		17845	N	N	0	N	00	N
32	20241126	101527	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	1967180	981	2.69	2015	2015	2005	2605	1405	2005	2005.28	0.34	0	-8	2028	2016	2008	1996	1988	2012	1992	5	600	100	1400	5	1	5310000	107	0.00	0.00	12	0.02	0.00	0.00	3085	20240925	-34.85	1996	20240926	0.70	3085	-34.85	20240925	1996	0.70	20240926	3085	-34.85	20240925	1996	0.70	20240926	0.00	N	486630	100	5 억		17845	N	N	0	N	00	N
33	20241126	091512	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	190495	95	0.26	2015	2015	2005	2605	1405	2005	2005.21	0.34	0	-8	2028	2016	2008	1996	1988	2012	1992	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.00	0.00	0.00	3085	20240925	-35.01	1996	20240926	0.45	3085	-35.01	20240925	1996	0.45	20240926	3085	-35.01	20240925	1996	0.45	20240926	0.00	N	486630	100	5 억		17845	N	N	0	N	00	N
34	20241125	161430	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	73259335	36397	379.14	2010	2020	2000	2610	1410	2010	2012.79	0.34	0	31622	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.69	0.00	0.00	3085	20240925	-35.01	1996	20240926	0.45	3085	-35.01	20240925	1996	0.45	20240926	3085	-35.01	20240925	1996	0.45	20240926	0.00	N	486630	100	5 억		18223	N	N	0	N	00	N
35	20241125	151502	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	72520300	36030	375.31	2010	2020	2000	2610	1410	2010	2012.78	0.34	0	31342	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5310000	107	0.00	0.00	12	0.68	0.00	0.00	3085	20240925	-34.68	1996	20240926	0.95	3085	-34.68	20240925	1996	0.95	20240926	3085	-34.68	20240925	1996	0.95	20240926	0.00	N	486630	100	5 억		18223	N	N	0	N	00	N
36	20241125	141455	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	57641820	28649	298.43	2010	2015	2000	2610	1410	2010	2012.00	0.34	0	25030	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5310000	107	0.00	0.00	12	0.54	0.00	0.00	3085	20240925	-34.85	1996	20240926	0.70	3085	-34.85	20240925	1996	0.70	20240926	3085	-34.85	20240925	1996	0.70	20240926	0.00	N	486630	100	5 억		18223	N	N	0	N	00	N
37	20241125	131444	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	44157925	21949	228.64	2010	2015	2000	2610	1410	2010	2011.84	0.34	0	19085	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5310000	107	0.00	0.00	12	0.41	0.00	0.00	3085	20240925	-34.68	1996	20240926	0.95	3085	-34.68	20240925	1996	0.95	20240926	3085	-34.68	20240925	1996	0.95	20240926	0.00	N	486630	100	5 억		18223	N	N	0	N	00	N
38	20241125	121502	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	31228370	15532	161.79	2010	2015	2000	2610	1410	2010	2010.58	0.34	0	12823	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5310000	107	0.00	0.00	12	0.29	0.00	0.00	3085	20240925	-34.68	1996	20240926	0.95	3085	-34.68	20240925	1996	0.95	20240926	3085	-34.68	20240925	1996	0.95	20240926	0.00	N	486630	100	5 억		18223	N	N	0	N	00	N
39	20241125	111458	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	15388925	7657	79.76	2010	2015	2000	2610	1410	2010	2009.79	0.34	0	6838	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5310000	107	0.00	0.00	12	0.14	0.00	0.00	3085	20240925	-34.85	1996	20240926	0.70	3085	-34.85	20240925	1996	0.70	20240926	3085	-34.85	20240925	1996	0.70	20240926	0.00	N	486630	100	5 억		18223	N	N	0	N	00	N
40	20241125	101442	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	2583290	1286	13.40	2010	2015	2000	2610	1410	2010	2008.78	0.34	0	478	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5310000	107	0.00	0.00	12	0.02	0.00	0.00	3085	20240925	-34.85	1996	20240926	0.70	3085	-34.85	20240925	1996	0.70	20240926	3085	-34.85	20240925	1996	0.70	20240926	0.00	N	486630	100	5 억		18223	N	N	0	N	00	N
41	20241125	091438	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	731645	364	3.79	2010	2015	2010	2610	1410	2010	2010.01	0.34	0	-52	2016	2012	2006	2002	1996	2015	2005	5	600	100	1400	5	1	5310000	107	0.00	0.00	12	0.01	0.00	0.00	3085	20240925	-34.68	1996	20240926	0.95	3085	-34.68	20240925	1996	0.95	20240926	3085	-34.68	20240925	1996	0.95	20240926	0.00	N	486630	100	5 억		18223	N	N	0	N	00	N
42	20241122	161319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	19247175	9600	51.22	2010	2010	2000	2600	1400	2000	2004.91	0.34	0	-94	2008	2003	2000	1995	1992	2002	1994	5	600	100	1400	5	1	5310000	107	0.00	0.00	12	0.18	0.00	0.00	3085	20240925	-34.85	1996	20240926	0.70	3085	-34.85	20240925	1996	0.70	20240926	3085	-34.85	20240925	1996	0.70	20240926	0.00	N	486630	100	5 억		18317	N	N	0	N	00	N
43	20241122	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	18569805	9263	49.42	2010	2010	2000	2600	1400	2000	2004.73	0.34	0	-94	2008	2003	2000	1995	1992	2002	1994	5	600	100	1400	5	1	5310000	107	0.00	0.00	12	0.17	0.00	0.00	3085	20240925	-34.85	1996	20240926	0.70	3085	-34.85	20240925	1996	0.70	20240926	3085	-34.85	20240925	1996	0.70	20240926	0.00	N	486630	100	5 억		18317	N	N	0	N	00	N
44	20241122	141337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	18543735	9250	49.35	2010	2010	2000	2600	1400	2000	2004.73	0.34	0	-94	2008	2003	2000	1995	1992	2002	1994	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.17	0.00	0.00	3085	20240925	-35.01	1996	20240926	0.45	3085	-35.01	20240925	1996	0.45	20240926	3085	-35.01	20240925	1996	0.45	20240926	0.00	N	486630	100	5 억		18317	N	N	0	N	00	N
45	20241122	131331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	18507645	9232	49.26	2010	2010	2000	2600	1400	2000	2004.73	0.34	0	-94	2008	2003	2000	1995	1992	2002	1994	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.17	0.00	0.00	3085	20240925	-35.01	1996	20240926	0.45	3085	-35.01	20240925	1996	0.45	20240926	3085	-35.01	20240925	1996	0.45	20240926	0.00	N	486630	100	5 억		18317	N	N	0	N	00	N
46	20241122	121340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	13332720	6651	35.49	2010	2010	2000	2600	1400	2000	2004.62	0.34	0	-94	2008	2003	2000	1995	1992	2002	1994	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.13	0.00	0.00	3085	20240925	-35.17	1996	20240926	0.20	3085	-35.17	20240925	1996	0.20	20240926	3085	-35.17	20240925	1996	0.20	20240926	0.00	N	486630	100	5 억		18317	N	N	0	N	00	N
47	20241122	111326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	13320705	6645	35.46	2010	2010	2000	2600	1400	2000	2004.62	0.34	0	-94	2008	2003	2000	1995	1992	2002	1994	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.13	0.00	0.00	3085	20240925	-35.01	1996	20240926	0.45	3085	-35.01	20240925	1996	0.45	20240926	3085	-35.01	20240925	1996	0.45	20240926	0.00	N	486630	100	5 억		18317	N	N	0	N	00	N
48	20241122	101350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	6544225	3257	17.38	2010	2010	2000	2600	1400	2000	2009.28	0.34	0	-2	2008	2003	2000	1995	1992	2002	1994	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.06	0.00	0.00	3085	20240925	-35.01	1996	20240926	0.45	3085	-35.01	20240925	1996	0.45	20240926	3085	-35.01	20240925	1996	0.45	20240926	0.00	N	486630	100	5 억		18317	N	N	0	N	00	N
49	20241122	091341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	6036030	3003	16.02	2010	2010	2010	2600	1400	2000	2010.00	0.34	0	0	2008	2003	2000	1995	1992	2002	1994	5	600	100	1400	5	1	5310000	107	0.00	0.00	12	0.06	0.00	0.00	3085	20240925	-34.85	1996	20240926	0.70	3085	-34.85	20240925	1996	0.70	20240926	3085	-34.85	20240925	1996	0.70	20240926	0.00	N	486630	100	5 억		18317	N	N	0	N	00	N
50	20241121	161328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	37480688	18742	47.06	2005	2005	1997	2605	1405	2005	1999.82	0.35	0	1626	2028	2016	2008	1996	1988	2012	1992	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.35	0.00	0.00	3085	20240925	-35.17	1996	20240926	0.20	3085	-35.17	20240925	1996	0.20	20240926	3085	-35.17	20240925	1996	0.20	20240926	0.00	N	486630	100	5 억		18691	N	N	0	N	00	N
51	20241121	151352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-6	5	-0.30	37184688	18594	46.69	2005	2005	1997	2605	1405	2005	1999.82	0.35	0	1606	2028	2016	2008	1996	1988	2012	1992	5	600	100	1400	1	1	5310000	106	0.00	0.00	12	0.35	0.00	0.00	3085	20240925	-35.20	1996	20240926	0.15	3085	-35.20	20240925	1996	0.15	20240926	3085	-35.20	20240925	1996	0.15	20240926	0.00	N	486630	100	5 억		18691	N	N	0	N	00	N
52	20241121	141349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	31911488	15957	40.07	2005	2005	1997	2605	1405	2005	1999.84	0.35	0	1206	2028	2016	2008	1996	1988	2012	1992	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.30	0.00	0.00	3085	20240925	-35.17	1996	20240926	0.20	3085	-35.17	20240925	1996	0.20	20240926	3085	-35.17	20240925	1996	0.20	20240926	0.00	N	486630	100	5 억		18691	N	N	0	N	00	N
53	20241121	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	28463980	14233	35.74	2005	2005	1997	2605	1405	2005	1999.86	0.35	0	866	2028	2016	2008	1996	1988	2012	1992	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.27	0.00	0.00	3085	20240925	-35.17	1996	20240926	0.20	3085	-35.17	20240925	1996	0.20	20240926	3085	-35.17	20240925	1996	0.20	20240926	0.00	N	486630	100	5 억		18691	N	N	0	N	00	N
54	20241121	121344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	26823980	13413	33.68	2005	2005	1997	2605	1405	2005	1999.85	0.35	0	486	2028	2016	2008	1996	1988	2012	1992	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.25	0.00	0.00	3085	20240925	-35.17	1996	20240926	0.20	3085	-35.17	20240925	1996	0.20	20240926	3085	-35.17	20240925	1996	0.20	20240926	0.00	N	486630	100	5 억		18691	N	N	0	N	00	N
55	20241121	111347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	24734029	12368	31.05	2005	2005	1997	2605	1405	2005	1999.84	0.35	0	146	2028	2016	2008	1996	1988	2012	1992	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.23	0.00	0.00	3085	20240925	-35.17	1996	20240926	0.20	3085	-35.17	20240925	1996	0.20	20240926	3085	-35.17	20240925	1996	0.20	20240926	0.00	N	486630	100	5 억		18691	N	N	0	N	00	N
56	20241121	101347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	17917711	8959	22.49	2005	2005	1997	2605	1405	2005	1999.97	0.35	0	-214	2028	2016	2008	1996	1988	2012	1992	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.17	0.00	0.00	3085	20240925	-35.17	1996	20240926	0.20	3085	-35.17	20240925	1996	0.20	20240926	3085	-35.17	20240925	1996	0.20	20240926	0.00	N	486630	100	5 억		18691	N	N	0	N	00	N
57	20241121	091345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	206515	103	0.26	2005	2005	2005	2605	1405	2005	2005.00	0.35	0	0	2028	2016	2008	1996	1988	2012	1992	5	600	100	1400	5	1	5310000	106	0.00	0.00	12	0.00	0.00	0.00	3085	20240925	-35.01	1996	20240926	0.45	3085	-35.01	20240925	1996	0.45	20240926	3085	-35.01	20240925	1996	0.45	20240926	0.00	N	486630	100	5 억		18691	N	N	0	N	00	N
58	20241120	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-15	5	-0.74	79905845	39827	92.40	2015	2020	2000	2625	1415	2020	2006.32	0.37	0	-718	2026	2022	2016	2012	2006	2025	2015	5	605	100	1410	5	1	5310000	106	0.00	0.00	12	0.75	0.00	0.00	3085	20240925	-35.01	1996	20240926	0.45	3085	-35.01	20240925	1996	0.45	20240926	3085	-35.01	20240925	1996	0.45	20240926	0.00	N	486630	100	5 억		19409	N	N	0	N	00	N
59	20241120	151352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-15	5	-0.74	79887835	39818	92.38	2015	2020	2000	2625	1415	2020	2006.32	0.37	0	-718	2026	2022	2016	2012	2006	2025	2015	5	605	100	1410	5	1	5310000	106	0.00	0.00	12	0.75	0.00	0.00	3085	20240925	-35.01	1996	20240926	0.45	3085	-35.01	20240925	1996	0.45	20240926	3085	-35.01	20240925	1996	0.45	20240926	0.00	N	486630	100	5 억		19409	N	N	0	N	00	N
60	20241120	141354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-20	5	-0.99	79643735	39696	92.10	2015	2020	2000	2625	1415	2020	2006.34	0.37	0	-718	2026	2022	2016	2012	2006	2025	2015	5	605	100	1410	5	1	5310000	106	0.00	0.00	12	0.75	0.00	0.00	3085	20240925	-35.17	1996	20240926	0.20	3085	-35.17	20240925	1996	0.20	20240926	3085	-35.17	20240925	1996	0.20	20240926	0.00	N	486630	100	5 억		19409	N	N	0	N	00	N
61	20241120	131354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-20	5	-0.99	58175030	28965	67.20	2015	2020	2000	2625	1415	2020	2008.46	0.37	0	-347	2026	2022	2016	2012	2006	2025	2015	5	605	100	1410	5	1	5310000	106	0.00	0.00	12	0.55	0.00	0.00	3085	20240925	-35.17	1996	20240926	0.20	3085	-35.17	20240925	1996	0.20	20240926	3085	-35.17	20240925	1996	0.20	20240926	0.00	N	486630	100	5 억		19409	N	N	0	N	00	N
62	20241120	121352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-15	5	-0.74	37481405	18644	43.26	2015	2020	2005	2625	1415	2020	2010.37	0.37	0	-182	2026	2022	2016	2012	2006	2025	2015	5	605	100	1410	5	1	5310000	106	0.00	0.00	12	0.35	0.00	0.00	3085	20240925	-35.01	1996	20240926	0.45	3085	-35.01	20240925	1996	0.45	20240926	3085	-35.01	20240925	1996	0.45	20240926	0.00	N	486630	100	5 억		19409	N	N	0	N	00	N
63	20241120	111357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-15	5	-0.74	35128010	17472	40.54	2015	2020	2005	2625	1415	2020	2010.53	0.37	0	-75	2026	2022	2016	2012	2006	2025	2015	5	605	100	1410	5	1	5310000	106	0.00	0.00	12	0.33	0.00	0.00	3085	20240925	-35.01	1996	20240926	0.45	3085	-35.01	20240925	1996	0.45	20240926	3085	-35.01	20240925	1996	0.45	20240926	0.00	N	486630	100	5 억		19409	N	N	0	N	00	N
64	20241120	101355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	25148375	12507	29.02	2015	2020	2010	2625	1415	2020	2010.74	0.37	0	-68	2026	2022	2016	2012	2006	2025	2015	5	605	100	1410	5	1	5310000	107	0.00	0.00	12	0.24	0.00	0.00	3085	20240925	-34.68	1996	20240926	0.95	3085	-34.68	20240925	1996	0.95	20240926	3085	-34.68	20240925	1996	0.95	20240926	0.00	N	486630	100	5 억		19409	N	N	0	N	00	N
65	20241120	091354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	1366180	678	1.57	2015	2020	2015	2625	1415	2020	2015.01	0.37	0	-68	2026	2022	2016	2012	2006	2025	2015	5	605	100	1410	5	1	5310000	107	0.00	0.00	12	0.01	0.00	0.00	3085	20240925	-34.68	1996	20240926	0.95	3085	-34.68	20240925	1996	0.95	20240926	3085	-34.68	20240925	1996	0.95	20240926	0.00	N	486630	100	5 억		19409	N	N	0	N	00	N
66	20241119	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	86795580	43087	57.37	2020	2020	2010	2625	1415	2020	2014.43	0.37	0	-345	2030	2025	2015	2010	2000	2027	2012	5	605	100	1410	5	1	5310000	107	0.00	0.00	12	0.81	0.00	0.00	3085	20240925	-34.52	1996	20240926	1.20	3085	-34.52	20240925	1996	1.20	20240926	3085	-34.52	20240925	1996	1.20	20240926	0.00	N	486630	100	5 억		19754	N	N	0	N	00	N
67	20241119	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	86781470	43080	57.36	2020	2020	2010	2625	1415	2020	2014.43	0.37	0	-345	2030	2025	2015	2010	2000	2027	2012	5	605	100	1410	5	1	5310000	107	0.00	0.00	12	0.81	0.00	0.00	3085	20240925	-34.68	1996	20240926	0.95	3085	-34.68	20240925	1996	0.95	20240926	3085	-34.68	20240925	1996	0.95	20240926	0.00	N	486630	100	5 억		19754	N	N	0	N	00	N
68	20241119	141256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	69837325	34671	46.16	2020	2020	2010	2625	1415	2020	2014.29	0.37	0	-345	2030	2025	2015	2010	2000	2027	2012	5	605	100	1410	5	1	5310000	107	0.00	0.00	12	0.65	0.00	0.00	3085	20240925	-34.68	1996	20240926	0.95	3085	-34.68	20240925	1996	0.95	20240926	3085	-34.68	20240925	1996	0.95	20240926	0.00	N	486630	100	5 억		19754	N	N	0	N	00	N
69	20241119	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	69188475	34349	45.74	2020	2020	2010	2625	1415	2020	2014.28	0.37	0	-340	2030	2025	2015	2010	2000	2027	2012	5	605	100	1410	5	1	5310000	107	0.00	0.00	12	0.65	0.00	0.00	3085	20240925	-34.68	1996	20240926	0.95	3085	-34.68	20240925	1996	0.95	20240926	3085	-34.68	20240925	1996	0.95	20240926	0.00	N	486630	100	5 억		19754	N	N	0	N	00	N
70	20241119	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	57763425	28679	38.19	2020	2020	2010	2625	1415	2020	2014.14	0.37	0	-340	2030	2025	2015	2010	2000	2027	2012	5	605	100	1410	5	1	5310000	107	0.00	0.00	12	0.54	0.00	0.00	3085	20240925	-34.52	1996	20240926	1.20	3085	-34.52	20240925	1996	1.20	20240926	3085	-34.52	20240925	1996	1.20	20240926	0.00	N	486630	100	5 억		19754	N	N	0	N	00	N
71	20241119	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	55937810	27773	36.98	2020	2020	2010	2625	1415	2020	2014.11	0.37	0	-271	2030	2025	2015	2010	2000	2027	2012	5	605	100	1410	5	1	5310000	107	0.00	0.00	12	0.52	0.00	0.00	3085	20240925	-34.68	1996	20240926	0.95	3085	-34.68	20240925	1996	0.95	20240926	3085	-34.68	20240925	1996	0.95	20240926	0.00	N	486630	100	5 억		19754	N	N	0	N	00	N
72	20241119	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	43729770	21702	28.90	2020	2020	2010	2625	1415	2020	2015.01	0.37	0	-266	2030	2025	2015	2010	2000	2027	2012	5	605	100	1410	5	1	5310000	107	0.00	0.00	12	0.41	0.00	0.00	3085	20240925	-34.68	1996	20240926	0.95	3085	-34.68	20240925	1996	0.95	20240926	3085	-34.68	20240925	1996	0.95	20240926	0.00	N	486630	100	5 억		19754	N	N	0	N	00	N
73	20241119	091326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	1033710	513	0.68	2020	2020	2010	2625	1415	2020	2015.03	0.37	0	0	2030	2025	2015	2010	2000	2027	2012	5	605	100	1410	5	1	5310000	107	0.00	0.00	12	0.01	0.00	0.00	3085	20240925	-34.68	1996	20240926	0.95	3085	-34.68	20240925	1996	0.95	20240926	3085	-34.68	20240925	1996	0.95	20240926	0.00	N	486630	100	5 억		19754	N	N	0	N	00	N
74	20241118	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	151053075	75098	144.09	2015	2020	2005	2615	1415	2015	2011.41	0.38	0	11800	2031	2022	2016	2007	2001	2020	2005	5	600	100	1410	5	1	5310000	107	0.00	0.00	12	1.41	0.00	0.00	3085	20240925	-34.52	1996	20240926	1.20	3085	-34.52	20240925	1996	1.20	20240926	3085	-34.52	20240925	1996	1.20	20240926	0.00	N	486630	100	5 억		20254	N	N	0	N	00	N
75	20241118	151258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	150733920	74940	143.79	2015	2020	2005	2615	1415	2015	2011.39	0.38	0	11800	2031	2022	2016	2007	2001	2020	2005	5	600	100	1410	5	1	5310000	107	0.00	0.00	12	1.41	0.00	0.00	3085	20240925	-34.68	1996	20240926	0.95	3085	-34.68	20240925	1996	0.95	20240926	3085	-34.68	20240925	1996	0.95	20240926	0.00	N	486630	100	5 억		20254	N	N	0	N	00	N
76	20241118	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	129939100	64620	123.99	2015	2020	2005	2615	1415	2015	2010.82	0.38	0	6693	2031	2022	2016	2007	2001	2020	2005	5	600	100	1410	5	1	5310000	107	0.00	0.00	12	1.22	0.00	0.00	3085	20240925	-34.68	1996	20240926	0.95	3085	-34.68	20240925	1996	0.95	20240926	3085	-34.68	20240925	1996	0.95	20240926	0.00	N	486630	100	5 억		20254	N	N	0	N	00	N
77	20241118	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	129819990	64561	123.87	2015	2020	2005	2615	1415	2015	2010.81	0.38	0	6693	2031	2022	2016	2007	2001	2020	2005	5	600	100	1410	5	1	5310000	107	0.00	0.00	12	1.22	0.00	0.00	3085	20240925	-34.68	1996	20240926	0.95	3085	-34.68	20240925	1996	0.95	20240926	3085	-34.68	20240925	1996	0.95	20240926	0.00	N	486630	100	5 억		20254	N	N	0	N	00	N
78	20241118	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	129009885	64159	123.10	2015	2020	2005	2615	1415	2015	2010.78	0.38	0	6393	2031	2022	2016	2007	2001	2020	2005	5	600	100	1410	5	1	5310000	107	0.00	0.00	12	1.21	0.00	0.00	3085	20240925	-34.68	1996	20240926	0.95	3085	-34.68	20240925	1996	0.95	20240926	3085	-34.68	20240925	1996	0.95	20240926	0.00	N	486630	100	5 억		20254	N	N	0	N	00	N
79	20241118	111256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	128485355	63899	122.60	2015	2020	2005	2615	1415	2015	2010.76	0.38	0	6393	2031	2022	2016	2007	2001	2020	2005	5	600	100	1410	5	1	5310000	107	0.00	0.00	12	1.20	0.00	0.00	3085	20240925	-34.68	1996	20240926	0.95	3085	-34.68	20240925	1996	0.95	20240926	3085	-34.68	20240925	1996	0.95	20240926	0.00	N	486630	100	5 억		20254	N	N	0	N	00	N
80	20241118	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	102112065	50813	97.50	2015	2020	2005	2615	1415	2015	2009.57	0.38	0	1662	2031	2022	2016	2007	2001	2020	2005	5	600	100	1410	5	1	5310000	107	0.00	0.00	12	0.96	0.00	0.00	3085	20240925	-34.68	1996	20240926	0.95	3085	-34.68	20240925	1996	0.95	20240926	3085	-34.68	20240925	1996	0.95	20240926	0.00	N	486630	100	5 억		20254	N	N	0	N	00	N
81	20241118	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	63469795	31636	60.70	2015	2020	2005	2615	1415	2015	2006.25	0.38	0	0	2031	2022	2016	2007	2001	2020	2005	5	600	100	1410	5	1	5310000	107	0.00	0.00	12	0.60	0.00	0.00	3085	20240925	-34.85	1996	20240926	0.70	3085	-34.85	20240925	1996	0.70	20240926	3085	-34.85	20240925	1996	0.70	20240926	0.00	N	486630	100	5 억		20254	N	N	0	N	00	N
82	20241115	161335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	105082660	52118	108.86	2025	2025	2010	2630	1420	2025	2016.25	0.42	0	-1919	2038	2031	2023	2016	2008	2032	2017	5	605	100	1410	5	1	5310000	107	0.00	0.00	12	0.98	0.00	0.00	3085	20240925	-34.68	1996	20240926	0.95	3085	-34.68	20240925	1996	0.95	20240926	3085	-34.68	20240925	1996	0.95	20240926	0.00	N	486630	100	5 억		22173	N	N	0	N	00	N
83	20241115	151411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	104353185	51756	108.11	2025	2025	2010	2630	1420	2025	2016.25	0.42	0	-1571	2038	2031	2023	2016	2008	2032	2017	5	605	100	1410	5	1	5310000	107	0.00	0.00	12	0.97	0.00	0.00	3085	20240925	-34.52	1996	20240926	1.20	3085	-34.52	20240925	1996	1.20	20240926	3085	-34.52	20240925	1996	1.20	20240926	0.00	N	486630	100	5 억		22173	N	N	0	N	00	N
84	20241115	141354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	69127260	34307	71.66	2025	2025	2010	2630	1420	2025	2014.96	0.42	0	-1852	2038	2031	2023	2016	2008	2032	2017	5	605	100	1410	5	1	5310000	107	0.00	0.00	12	0.65	0.00	0.00	3085	20240925	-34.68	1996	20240926	0.95	3085	-34.68	20240925	1996	0.95	20240926	3085	-34.68	20240925	1996	0.95	20240926	0.00	N	486630	100	5 억		22173	N	N	0	N	00	N
85	20241115	131351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	65089190	32303	67.47	2025	2025	2010	2630	1420	2025	2014.96	0.42	0	-1852	2038	2031	2023	2016	2008	2032	2017	5	605	100	1410	5	1	5310000	107	0.00	0.00	12	0.61	0.00	0.00	3085	20240925	-34.52	1996	20240926	1.20	3085	-34.52	20240925	1996	1.20	20240926	3085	-34.52	20240925	1996	1.20	20240926	0.00	N	486630	100	5 억		22173	N	N	0	N	00	N
86	20241115	121354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-15	5	-0.74	62136315	30835	64.41	2025	2025	2010	2630	1420	2025	2015.12	0.42	0	-1852	2038	2031	2023	2016	2008	2032	2017	5	605	100	1410	5	1	5310000	107	0.00	0.00	12	0.58	0.00	0.00	3085	20240925	-34.85	1996	20240926	0.70	3085	-34.85	20240925	1996	0.70	20240926	3085	-34.85	20240925	1996	0.70	20240926	0.00	N	486630	100	5 억		22173	N	N	0	N	00	N
87	20241115	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-15	5	-0.74	43877365	21758	45.45	2025	2025	2010	2630	1420	2025	2016.61	0.42	0	-69	2038	2031	2023	2016	2008	2032	2017	5	605	100	1410	5	1	5310000	107	0.00	0.00	12	0.41	0.00	0.00	3085	20240925	-34.85	1996	20240926	0.70	3085	-34.85	20240925	1996	0.70	20240926	3085	-34.85	20240925	1996	0.70	20240926	0.00	N	486630	100	5 억		22173	N	N	0	N	00	N
88	20241115	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	6090060	3011	6.29	2025	2025	2020	2630	1420	2025	2022.60	0.42	0	-69	2038	2031	2023	2016	2008	2032	2017	5	605	100	1410	5	1	5310000	108	0.00	0.00	12	0.06	0.00	0.00	3085	20240925	-34.36	1996	20240926	1.45	3085	-34.36	20240925	1996	1.45	20240926	3085	-34.36	20240925	1996	1.45	20240926	0.00	N	486630	100	5 억		22173	N	N	0	N	00	N
89	20241115	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	629740	311	0.65	2025	2025	2020	2630	1420	2025	2024.89	0.42	0	0	2038	2031	2023	2016	2008	2032	2017	5	605	100	1410	5	1	5310000	107	0.00	0.00	12	0.01	0.00	0.00	3085	20240925	-34.52	1996	20240926	1.20	3085	-34.52	20240925	1996	1.20	20240926	3085	-34.52	20240925	1996	1.20	20240926	0.00	N	486630	100	5 억		22173	N	N	0	N	00	N
90	20241114	161312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	96653610	47851	129.60	2025	2030	2015	2630	1420	2025	2019.89	0.42	0	-301	2048	2036	2028	2016	2008	2032	2012	5	605	100	1410	5	1	5310000	108	0.00	0.00	12	0.90	0.00	0.00	3085	20240925	-34.36	1996	20240926	1.45	3085	-34.36	20240925	1996	1.45	20240926	3085	-34.36	20240925	1996	1.45	20240926	0.00	N	486630	100	5 억		22474	N	N	0	N	00	N
91	20241114	151321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	90611785	44860	121.50	2025	2030	2015	2630	1420	2025	2019.88	0.42	0	-301	2048	2036	2028	2016	2008	2032	2012	5	605	100	1410	5	1	5310000	107	0.00	0.00	12	0.84	0.00	0.00	3085	20240925	-34.52	1996	20240926	1.20	3085	-34.52	20240925	1996	1.20	20240926	3085	-34.52	20240925	1996	1.20	20240926	0.00	N	486630	100	5 억		22474	N	N	0	N	00	N
92	20241114	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	90112845	44613	120.83	2025	2030	2015	2630	1420	2025	2019.88	0.42	0	-154	2048	2036	2028	2016	2008	2032	2012	5	605	100	1410	5	1	5310000	108	0.00	0.00	12	0.84	0.00	0.00	3085	20240925	-34.36	1996	20240926	1.45	3085	-34.36	20240925	1996	1.45	20240926	3085	-34.36	20240925	1996	1.45	20240926	0.00	N	486630	100	5 억		22474	N	N	0	N	00	N
93	20241114	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	89916635	44516	120.57	2025	2030	2015	2630	1420	2025	2019.87	0.42	0	-150	2048	2036	2028	2016	2008	2032	2012	5	605	100	1410	5	1	5310000	108	0.00	0.00	12	0.84	0.00	0.00	3085	20240925	-34.36	1996	20240926	1.45	3085	-34.36	20240925	1996	1.45	20240926	3085	-34.36	20240925	1996	1.45	20240926	0.00	N	486630	100	5 억		22474	N	N	0	N	00	N
94	20241114	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	80530755	39881	108.02	2025	2030	2015	2630	1420	2025	2019.28	0.42	0	-150	2048	2036	2028	2016	2008	2032	2012	5	605	100	1410	5	1	5310000	108	0.00	0.00	12	0.75	0.00	0.00	3085	20240925	-34.36	1996	20240926	1.45	3085	-34.36	20240925	1996	1.45	20240926	3085	-34.36	20240925	1996	1.45	20240926	0.00	N	486630	100	5 억		22474	N	N	0	N	00	N
95	20241114	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	59377605	29435	79.72	2025	2030	2015	2630	1420	2025	2017.24	0.42	0	-150	2048	2036	2028	2016	2008	2032	2012	5	605	100	1410	5	1	5310000	107	0.00	0.00	12	0.55	0.00	0.00	3085	20240925	-34.52	1996	20240926	1.20	3085	-34.52	20240925	1996	1.20	20240926	3085	-34.52	20240925	1996	1.20	20240926	0.00	N	486630	100	5 억		22474	N	N	0	N	00	N
96	20241114	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	2096825	1033	2.80	2025	2030	2025	2630	1420	2025	2029.84	0.42	0	0	2048	2036	2028	2016	2008	2032	2012	5	605	100	1410	5	1	5310000	108	0.00	0.00	12	0.02	0.00	0.00	3085	20240925	-34.36	1996	20240926	1.45	3085	-34.36	20240925	1996	1.45	20240926	3085	-34.36	20240925	1996	1.45	20240926	0.00	N	486630	100	5 억		22474	N	N	0	N	00	N
97	20241114	091302	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	0.42	0	0	2048	2036	2028	2016	2008	2032	2012	5	605	100	1410	5	1	5310000	108	0.00	0.00	12	0.00	0.00	0.00	3085	20240925	-34.36	1996	20240926	1.45	3085	-34.36	20240925	1996	1.45	20240926	3085	-34.36	20240925	1996	1.45	20240926	0.00	N	486630	100	5 억		22474	N	N	0	N	00	N
98	20241113	160913	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-15	5	-0.74	74869790	36915	31.78	2040	2040	2020	2650	1430	2040	2028.17	0.52	0	-4304	2073	2056	2043	2026	2013	2050	2020	5	610	100	1420	5	1	5310000	108	0.00	0.00	12	0.70	0.00	0.00	3085	20240925	-34.36	1996	20240926	1.45	3085	-34.36	20240925	1996	1.45	20240926	3085	-34.36	20240925	1996	1.45	20240926	0.00	N	486630	100	5 억		27778	N	N	0	N	00	N
99	20241113	150951	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-15	5	-0.74	74606040	36785	31.67	2040	2040	2020	2650	1430	2040	2028.16	0.52	0	-4304	2073	2056	2043	2026	2013	2050	2020	5	610	100	1420	5	1	5310000	108	0.00	0.00	12	0.69	0.00	0.00	3085	20240925	-34.36	1996	20240926	1.45	3085	-34.36	20240925	1996	1.45	20240926	3085	-34.36	20240925	1996	1.45	20240926	0.00	N	486630	100	5 억		27778	N	N	0	N	00	N
100	20241113	140950	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-20	5	-0.98	65852195	32461	27.94	2040	2040	2020	2650	1430	2040	2028.66	0.52	0	-3536	2073	2056	2043	2026	2013	2050	2020	5	610	100	1420	5	1	5310000	107	0.00	0.00	12	0.61	0.00	0.00	3085	20240925	-34.52	1996	20240926	1.20	3085	-34.52	20240925	1996	1.20	20240926	3085	-34.52	20240925	1996	1.20	20240926	0.00	N	486630	100	5 억		27778	N	N	0	N	00	N
101	20241113	130952	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-20	5	-0.98	63076025	31087	26.76	2040	2040	2020	2650	1430	2040	2029.02	0.52	0	-4659	2073	2056	2043	2026	2013	2050	2020	5	610	100	1420	5	1	5310000	107	0.00	0.00	12	0.59	0.00	0.00	3085	20240925	-34.52	1996	20240926	1.20	3085	-34.52	20240925	1996	1.20	20240926	3085	-34.52	20240925	1996	1.20	20240926	0.00	N	486630	100	5 억		27778	N	N	0	N	00	N
102	20241113	120940	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-15	5	-0.74	60480025	29805	25.66	2040	2040	2025	2650	1430	2040	2029.19	0.52	0	-5150	2073	2056	2043	2026	2013	2050	2020	5	610	100	1420	5	1	5310000	108	0.00	0.00	12	0.56	0.00	0.00	3085	20240925	-34.36	1996	20240926	1.45	3085	-34.36	20240925	1996	1.45	20240926	3085	-34.36	20240925	1996	1.45	20240926	0.00	N	486630	100	5 억		27778	N	N	0	N	00	N
103	20241113	110936	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	3133910	1543	1.33	2040	2040	2030	2650	1430	2040	2031.05	0.52	0	-1	2073	2056	2043	2026	2013	2050	2020	5	610	100	1420	5	1	5310000	108	0.00	0.00	12	0.03	0.00	0.00	3085	20240925	-34.04	1996	20240926	1.95	3085	-34.04	20240925	1996	1.95	20240926	3085	-34.04	20240925	1996	1.95	20240926	0.00	N	486630	100	5 억		27778	N	N	0	N	00	N
104	20241113	100936	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-10	5	-0.49	2402775	1183	1.02	2040	2040	2030	2650	1430	2040	2031.09	0.52	0	-1	2073	2056	2043	2026	2013	2050	2020	5	610	100	1420	5	1	5310000	108	0.00	0.00	12	0.02	0.00	0.00	3085	20240925	-34.20	1996	20240926	1.70	3085	-34.20	20240925	1996	1.70	20240926	3085	-34.20	20240925	1996	1.70	20240926	0.00	N	486630	100	5 억		27778	N	N	0	N	00	N
105	20241113	090925	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	20400	10	0.01	2040	2040	2040	2650	1430	2040	2040.00	0.52	0	0	2073	2056	2043	2026	2013	2050	2020	5	610	100	1420	5	1	5310000	108	0.00	0.00	12	0.00	0.00	0.00	3085	20240925	-33.87	1996	20240926	2.20	3085	-33.87	20240925	1996	2.20	20240926	3085	-33.87	20240925	1996	2.20	20240926	0.00	N	486630	100	5 억		27778	N	N	0	N	00	N
106	20241112	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-20	5	-0.97	236809550	116117	155.55	2055	2060	2030	2675	1445	2060	2039.40	0.83	0	-16355	2083	2071	2058	2046	2033	2072	2047	5	615	100	1440	5	1	5310000	108	0.00	0.00	12	2.19	0.00	0.00	3085	20240925	-33.87	1996	20240926	2.20	3085	-33.87	20240925	1996	2.20	20240926	3085	-33.87	20240925	1996	2.20	20240926	0.00	N	486630	100	5 억		44133	N	N	0	N	00	N
107	20241112	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-20	5	-0.97	212288750	104097	139.44	2055	2060	2030	2675	1445	2060	2039.34	0.83	0	-15873	2083	2071	2058	2046	2033	2072	2047	5	615	100	1440	5	1	5310000	108	0.00	0.00	12	1.96	0.00	0.00	3085	20240925	-33.87	1996	20240926	2.20	3085	-33.87	20240925	1996	2.20	20240926	3085	-33.87	20240925	1996	2.20	20240926	0.00	N	486630	100	5 억		44133	N	N	0	N	00	N
108	20241112	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-20	5	-0.97	208069250	102028	136.67	2055	2060	2030	2675	1445	2060	2039.33	0.83	0	-15788	2083	2071	2058	2046	2033	2072	2047	5	615	100	1440	5	1	5310000	108	0.00	0.00	12	1.92	0.00	0.00	3085	20240925	-33.87	1996	20240926	2.20	3085	-33.87	20240925	1996	2.20	20240926	3085	-33.87	20240925	1996	2.20	20240926	0.00	N	486630	100	5 억		44133	N	N	0	N	00	N
109	20241112	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-20	5	-0.97	116894490	57197	76.62	2055	2060	2040	2675	1445	2060	2043.72	0.83	0	-6390	2083	2071	2058	2046	2033	2072	2047	5	615	100	1440	5	1	5310000	108	0.00	0.00	12	1.08	0.00	0.00	3085	20240925	-33.87	1996	20240926	2.20	3085	-33.87	20240925	1996	2.20	20240926	3085	-33.87	20240925	1996	2.20	20240926	0.00	N	486630	100	5 억		44133	N	N	0	N	00	N
110	20241112	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-15	5	-0.73	75332135	36825	49.33	2055	2060	2040	2675	1445	2060	2045.68	0.83	0	-7127	2083	2071	2058	2046	2033	2072	2047	5	615	100	1440	5	1	5310000	109	0.00	0.00	12	0.69	0.00	0.00	3085	20240925	-33.71	1996	20240926	2.45	3085	-33.71	20240925	1996	2.45	20240926	3085	-33.71	20240925	1996	2.45	20240926	0.00	N	486630	100	5 억		44133	N	N	0	N	00	N
111	20241112	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-15	5	-0.73	75252380	36786	49.28	2055	2060	2040	2675	1445	2060	2045.68	0.83	0	-7127	2083	2071	2058	2046	2033	2072	2047	5	615	100	1440	5	1	5310000	109	0.00	0.00	12	0.69	0.00	0.00	3085	20240925	-33.71	1996	20240926	2.45	3085	-33.71	20240925	1996	2.45	20240926	3085	-33.71	20240925	1996	2.45	20240926	0.00	N	486630	100	5 억		44133	N	N	0	N	00	N
112	20241112	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	17843695	8702	11.66	2055	2060	2050	2675	1445	2060	2050.53	0.83	0	-7059	2083	2071	2058	2046	2033	2072	2047	5	615	100	1440	5	1	5310000	109	0.00	0.00	12	0.16	0.00	0.00	3085	20240925	-33.55	1996	20240926	2.71	3085	-33.55	20240925	1996	2.71	20240926	3085	-33.55	20240925	1996	2.71	20240926	0.00	N	486630	100	5 억		44133	N	N	0	N	00	N
113	20241112	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	1855670	903	1.21	2055	2060	2055	2675	1445	2060	2055.01	0.83	0	-148	2083	2071	2058	2046	2033	2072	2047	5	615	100	1440	5	1	5310000	109	0.00	0.00	12	0.02	0.00	0.00	3085	20240925	-33.39	1996	20240926	2.96	3085	-33.39	20240925	1996	2.96	20240926	3085	-33.39	20240925	1996	2.96	20240926	0.00	N	486630	100	5 억		44133	N	N	0	N	00	N
114	20241111	161218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	153699100	74651	69.56	2060	2070	2045	2665	1435	2050	2058.90	0.90	0	-3936	2076	2062	2051	2037	2026	2070	2045	5	615	100	1430	5	1	5310000	109	0.00	0.00	12	1.41	0.00	0.00	3085	20240925	-33.23	1996	20240926	3.21	3085	-33.23	20240925	1996	3.21	20240926	3085	-33.23	20240925	1996	3.21	20240926	0.00	N	486630	100	5 억		48048	N	N	0	N	00	N
115	20241111	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	151737980	73699	68.67	2060	2070	2045	2665	1435	2050	2058.89	0.90	0	-3930	2076	2062	2051	2037	2026	2070	2045	5	615	100	1430	5	1	5310000	109	0.00	0.00	12	1.39	0.00	0.00	3085	20240925	-33.55	1996	20240926	2.71	3085	-33.55	20240925	1996	2.71	20240926	3085	-33.55	20240925	1996	2.71	20240926	0.00	N	486630	100	5 억		48048	N	N	0	N	00	N
116	20241111	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	135231460	65682	61.20	2060	2070	2045	2665	1435	2050	2058.88	0.90	0	-4067	2076	2062	2051	2037	2026	2070	2045	5	615	100	1430	5	1	5310000	109	0.00	0.00	12	1.24	0.00	0.00	3085	20240925	-33.23	1996	20240926	3.21	3085	-33.23	20240925	1996	3.21	20240926	3085	-33.23	20240925	1996	3.21	20240926	0.00	N	486630	100	5 억		48048	N	N	0	N	00	N
117	20241111	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	91100340	44230	41.21	2060	2070	2045	2665	1435	2050	2059.70	0.90	0	-4848	2076	2062	2051	2037	2026	2070	2045	5	615	100	1430	5	1	5310000	109	0.00	0.00	12	0.83	0.00	0.00	3085	20240925	-33.23	1996	20240926	3.21	3085	-33.23	20240925	1996	3.21	20240926	3085	-33.23	20240925	1996	3.21	20240926	0.00	N	486630	100	5 억		48048	N	N	0	N	00	N
118	20241111	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	73353470	35615	33.18	2060	2070	2045	2665	1435	2050	2059.62	0.90	0	-5002	2076	2062	2051	2037	2026	2070	2045	5	615	100	1430	5	1	5310000	109	0.00	0.00	12	0.67	0.00	0.00	3085	20240925	-33.23	1996	20240926	3.21	3085	-33.23	20240925	1996	3.21	20240926	3085	-33.23	20240925	1996	3.21	20240926	0.00	N	486630	100	5 억		48048	N	N	0	N	00	N
119	20241111	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	56885120	27622	25.74	2060	2070	2045	2665	1435	2050	2059.41	0.90	0	-5070	2076	2062	2051	2037	2026	2070	2045	5	615	100	1430	5	1	5310000	109	0.00	0.00	12	0.52	0.00	0.00	3085	20240925	-33.23	1996	20240926	3.21	3085	-33.23	20240925	1996	3.21	20240926	3085	-33.23	20240925	1996	3.21	20240926	0.00	N	486630	100	5 억		48048	N	N	0	N	00	N
120	20241111	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	15	2	0.73	51501785	25011	23.30	2060	2070	2045	2665	1435	2050	2059.17	0.90	0	-5055	2076	2062	2051	2037	2026	2070	2045	5	615	100	1430	5	1	5310000	110	0.00	0.00	12	0.47	0.00	0.00	3085	20240925	-33.06	1996	20240926	3.46	3085	-33.06	20240925	1996	3.46	20240926	3085	-33.06	20240925	1996	3.46	20240926	0.00	N	486630	100	5 억		48048	N	N	0	N	00	N
121	20241111	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	10527000	5135	4.78	2060	2060	2050	2665	1435	2050	2050.05	0.90	0	-5029	2076	2062	2051	2037	2026	2070	2045	5	615	100	1430	5	1	5310000	109	0.00	0.00	12	0.10	0.00	0.00	3085	20240925	-33.55	1996	20240926	2.71	3085	-33.55	20240925	1996	2.71	20240926	3085	-33.55	20240925	1996	2.71	20240926	0.00	N	486630	100	5 억		48048	N	N	0	N	00	N
122	20241108	161206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	219818285	107324	335.17	2040	2065	2040	2655	1435	2045	2048.17	0.82	0	4697	2051	2047	2041	2037	2031	2050	2040	5	610	100	1430	5	1	5310000	109	0.00	0.00	12	2.02	0.00	0.00	3085	20240925	-33.55	1996	20240926	2.71	3085	-33.55	20240925	1996	2.71	20240926	3085	-33.55	20240925	1996	2.71	20240926	0.00	N	486630	100	5 억		43351	N	N	0	N	00	N
123	20241108	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	211953385	103496	323.21	2040	2065	2040	2655	1435	2045	2047.94	0.82	0	4852	2051	2047	2041	2037	2031	2050	2040	5	610	100	1430	5	1	5310000	109	0.00	0.00	12	1.95	0.00	0.00	3085	20240925	-33.55	1996	20240926	2.71	3085	-33.55	20240925	1996	2.71	20240926	3085	-33.55	20240925	1996	2.71	20240926	0.00	N	486630	100	5 억		43351	N	N	0	N	00	N
124	20241108	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	139690355	68318	213.35	2040	2045	2040	2655	1435	2045	2044.71	0.82	0	2851	2051	2047	2041	2037	2031	2050	2040	5	610	100	1430	5	1	5310000	109	0.00	0.00	12	1.29	0.00	0.00	3085	20240925	-33.71	1996	20240926	2.45	3085	-33.71	20240925	1996	2.45	20240926	3085	-33.71	20240925	1996	2.45	20240926	0.00	N	486630	100	5 억		43351	N	N	0	N	00	N
125	20241108	131222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	134363135	65713	205.22	2040	2045	2040	2655	1435	2045	2044.70	0.82	0	2594	2051	2047	2041	2037	2031	2050	2040	5	610	100	1430	5	1	5310000	109	0.00	0.00	12	1.24	0.00	0.00	3085	20240925	-33.71	1996	20240926	2.45	3085	-33.71	20240925	1996	2.45	20240926	3085	-33.71	20240925	1996	2.45	20240926	0.00	N	486630	100	5 억		43351	N	N	0	N	00	N
126	20241108	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	108723285	53175	166.06	2040	2045	2040	2655	1435	2045	2044.63	0.82	0	2594	2051	2047	2041	2037	2031	2050	2040	5	610	100	1430	5	1	5310000	109	0.00	0.00	12	1.00	0.00	0.00	3085	20240925	-33.71	1996	20240926	2.45	3085	-33.71	20240925	1996	2.45	20240926	3085	-33.71	20240925	1996	2.45	20240926	0.00	N	486630	100	5 억		43351	N	N	0	N	00	N
127	20241108	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	66639260	32596	101.80	2040	2045	2040	2655	1435	2045	2044.40	0.82	0	2594	2051	2047	2041	2037	2031	2050	2040	5	610	100	1430	5	1	5310000	109	0.00	0.00	12	0.61	0.00	0.00	3085	20240925	-33.71	1996	20240926	2.45	3085	-33.71	20240925	1996	2.45	20240926	3085	-33.71	20240925	1996	2.45	20240926	0.00	N	486630	100	5 억		43351	N	N	0	N	00	N
128	20241108	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	51124585	25008	78.10	2040	2045	2040	2655	1435	2045	2044.33	0.82	0	2594	2051	2047	2041	2037	2031	2050	2040	5	610	100	1430	5	1	5310000	109	0.00	0.00	12	0.47	0.00	0.00	3085	20240925	-33.71	1996	20240926	2.45	3085	-33.71	20240925	1996	2.45	20240926	3085	-33.71	20240925	1996	2.45	20240926	0.00	N	486630	100	5 억		43351	N	N	0	N	00	N
129	20241108	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	44083485	21557	67.32	2040	2045	2040	2655	1435	2045	2044.97	0.82	0	2594	2051	2047	2041	2037	2031	2050	2040	5	610	100	1430	5	1	5310000	109	0.00	0.00	12	0.41	0.00	0.00	3085	20240925	-33.71	1996	20240926	2.45	3085	-33.71	20240925	1996	2.45	20240926	3085	-33.71	20240925	1996	2.45	20240926	0.00	N	486630	100	5 억		43351	N	N	0	N	00	N
130	20241107	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	65259880	32021	64.67	2035	2045	2035	2650	1430	2040	2038.03	0.91	0	-2623	2050	2045	2040	2035	2030	2045	2035	5	610	100	1420	5	1	5310000	109	0.00	0.00	12	0.60	0.00	0.00	3085	20240925	-33.71	1996	20240926	2.45	3085	-33.71	20240925	1996	2.45	20240926	3085	-33.71	20240925	1996	2.45	20240926	0.00	N	486630	100	5 억		48274	N	N	0	N	00	N
131	20241107	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	65259880	32021	64.67	2035	2045	2035	2650	1430	2040	2038.03	0.91	0	-2623	2050	2045	2040	2035	2030	2045	2035	5	610	100	1420	5	1	5310000	109	0.00	0.00	12	0.60	0.00	0.00	3085	20240925	-33.71	1996	20240926	2.45	3085	-33.71	20240925	1996	2.45	20240926	3085	-33.71	20240925	1996	2.45	20240926	0.00	N	486630	100	5 억		48274	N	N	0	N	00	N
132	20241107	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	56786550	27868	56.28	2035	2045	2035	2650	1430	2040	2037.70	0.91	0	-5246	2050	2045	2040	2035	2030	2045	2035	5	610	100	1420	5	1	5310000	108	0.00	0.00	12	0.52	0.00	0.00	3085	20240925	-33.87	1996	20240926	2.20	3085	-33.87	20240925	1996	2.20	20240926	3085	-33.87	20240925	1996	2.20	20240926	0.00	N	486630	100	5 억		48274	N	N	0	N	00	N
133	20241107	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	50346645	24709	49.90	2035	2045	2035	2650	1430	2040	2037.58	0.91	0	-7295	2050	2045	2040	2035	2030	2045	2035	5	610	100	1420	5	1	5310000	108	0.00	0.00	12	0.47	0.00	0.00	3085	20240925	-34.04	1996	20240926	1.95	3085	-34.04	20240925	1996	1.95	20240926	3085	-34.04	20240925	1996	1.95	20240926	0.00	N	486630	100	5 억		48274	N	N	0	N	00	N
134	20241107	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	43501880	21346	43.11	2035	2045	2035	2650	1430	2040	2037.94	0.91	0	-7435	2050	2045	2040	2035	2030	2045	2035	5	610	100	1420	5	1	5310000	108	0.00	0.00	12	0.40	0.00	0.00	3085	20240925	-34.04	1996	20240926	1.95	3085	-34.04	20240925	1996	1.95	20240926	3085	-34.04	20240925	1996	1.95	20240926	0.00	N	486630	100	5 억		48274	N	N	0	N	00	N
135	20241107	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	37247720	18276	36.91	2035	2045	2035	2650	1430	2040	2038.07	0.91	0	-7606	2050	2045	2040	2035	2030	2045	2035	5	610	100	1420	5	1	5310000	108	0.00	0.00	12	0.34	0.00	0.00	3085	20240925	-34.04	1996	20240926	1.95	3085	-34.04	20240925	1996	1.95	20240926	3085	-34.04	20240925	1996	1.95	20240926	0.00	N	486630	100	5 억		48274	N	N	0	N	00	N
136	20241107	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	29469310	14460	29.20	2035	2045	2035	2650	1430	2040	2037.99	0.91	0	-7784	2050	2045	2040	2035	2030	2045	2035	5	610	100	1420	5	1	5310000	109	0.00	0.00	12	0.27	0.00	0.00	3085	20240925	-33.71	1996	20240926	2.45	3085	-33.71	20240925	1996	2.45	20240926	3085	-33.71	20240925	1996	2.45	20240926	0.00	N	486630	100	5 억		48274	N	N	0	N	00	N
137	20241107	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	5948305	2923	5.90	2035	2035	2035	2650	1430	2040	2035.00	0.91	0	0	2050	2045	2040	2035	2030	2045	2035	5	610	100	1420	5	1	5310000	108	0.00	0.00	12	0.06	0.00	0.00	3085	20240925	-34.04	1996	20240926	1.95	3085	-34.04	20240925	1996	1.95	20240926	3085	-34.04	20240925	1996	1.95	20240926	0.00	N	486630	100	5 억		48274	N	N	0	N	00	N
138	20241106	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	101017845	49514	68.81	2040	2045	2035	2650	1430	2040	2040.19	1.27	0	-24430	2053	2046	2043	2036	2033	2045	2035	5	610	100	1420	5	1	5310000	108	0.00	0.00	12	0.93	0.00	0.00	3085	20240925	-33.87	1996	20240926	2.20	3085	-33.87	20240925	1996	2.20	20240926	3085	-33.87	20240925	1996	2.20	20240926	0.00	N	486630	100	5 억		67509	N	N	0	N	00	N
139	20241106	151302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	100940325	49476	68.76	2040	2045	2035	2650	1430	2040	2040.19	1.27	0	-24406	2053	2046	2043	2036	2033	2045	2035	5	610	100	1420	5	1	5310000	109	0.00	0.00	12	0.93	0.00	0.00	3085	20240925	-33.71	1996	20240926	2.45	3085	-33.71	20240925	1996	2.45	20240926	3085	-33.71	20240925	1996	2.45	20240926	0.00	N	486630	100	5 억		67509	N	N	0	N	00	N
140	20241106	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	89970810	44100	61.29	2040	2045	2035	2650	1430	2040	2040.15	1.27	0	-24406	2053	2046	2043	2036	2033	2045	2035	5	610	100	1420	5	1	5310000	108	0.00	0.00	12	0.83	0.00	0.00	3085	20240925	-33.87	1996	20240926	2.20	3085	-33.87	20240925	1996	2.20	20240926	3085	-33.87	20240925	1996	2.20	20240926	0.00	N	486630	100	5 억		67509	N	N	0	N	00	N
141	20241106	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	85683230	41998	58.37	2040	2045	2035	2650	1430	2040	2040.17	1.27	0	-24406	2053	2046	2043	2036	2033	2045	2035	5	610	100	1420	5	1	5310000	108	0.00	0.00	12	0.79	0.00	0.00	3085	20240925	-33.87	1996	20240926	2.20	3085	-33.87	20240925	1996	2.20	20240926	3085	-33.87	20240925	1996	2.20	20240926	0.00	N	486630	100	5 억		67509	N	N	0	N	00	N
142	20241106	121223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	72904160	35729	49.66	2040	2045	2035	2650	1430	2040	2040.48	1.27	0	-21410	2053	2046	2043	2036	2033	2045	2035	5	610	100	1420	5	1	5310000	108	0.00	0.00	12	0.67	0.00	0.00	3085	20240925	-33.87	1996	20240926	2.20	3085	-33.87	20240925	1996	2.20	20240926	3085	-33.87	20240925	1996	2.20	20240926	0.00	N	486630	100	5 억		67509	N	N	0	N	00	N
143	20241106	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	48817425	23910	33.23	2040	2045	2040	2650	1430	2040	2041.72	1.27	0	-11958	2053	2046	2043	2036	2033	2045	2035	5	610	100	1420	5	1	5310000	108	0.00	0.00	12	0.45	0.00	0.00	3085	20240925	-33.87	1996	20240926	2.20	3085	-33.87	20240925	1996	2.20	20240926	3085	-33.87	20240925	1996	2.20	20240926	0.00	N	486630	100	5 억		67509	N	N	0	N	00	N
144	20241106	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	27287340	13376	18.59	2040	2045	2040	2650	1430	2040	2040.02	1.27	0	-11958	2053	2046	2043	2036	2033	2045	2035	5	610	100	1420	5	1	5310000	108	0.00	0.00	12	0.25	0.00	0.00	3085	20240925	-33.87	1996	20240926	2.20	3085	-33.87	20240925	1996	2.20	20240926	3085	-33.87	20240925	1996	2.20	20240926	0.00	N	486630	100	5 억		67509	N	N	0	N	00	N
145	20241106	091226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	24531000	12025	16.71	2040	2040	2040	2650	1430	2040	2040.00	1.27	0	-11958	2053	2046	2043	2036	2033	2045	2035	5	610	100	1420	5	1	5310000	108	0.00	0.00	12	0.23	0.00	0.00	3085	20240925	-33.87	1996	20240926	2.20	3085	-33.87	20240925	1996	2.20	20240926	3085	-33.87	20240925	1996	2.20	20240926	0.00	N	486630	100	5 억		67509	N	N	0	N	00	N
146	20241105	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	147018390	71895	198.63	2040	2050	2040	2650	1430	2040	2044.90	0.57	0	42677	2050	2045	2040	2035	2030	2047	2037	5	610	100	1420	5	1	5310000	108	0.00	0.00	12	1.35	0.00	0.00	3085	20240925	-33.87	1996	20240926	2.20	3085	-33.87	20240925	1996	2.20	20240926	3085	-33.87	20240925	1996	2.20	20240926	0.00	N	486630	100	5 억		30416	N	N	0	N	00	N
147	20241105	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	146000400	71396	197.25	2040	2050	2040	2650	1430	2040	2044.94	0.57	0	43150	2050	2045	2040	2035	2030	2047	2037	5	610	100	1420	5	1	5310000	108	0.00	0.00	12	1.34	0.00	0.00	3085	20240925	-33.87	1996	20240926	2.20	3085	-33.87	20240925	1996	2.20	20240926	3085	-33.87	20240925	1996	2.20	20240926	0.00	N	486630	100	5 억		30416	N	N	0	N	00	N
148	20241105	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	136212955	66604	184.01	2040	2050	2040	2650	1430	2040	2045.12	0.57	0	43200	2050	2045	2040	2035	2030	2047	2037	5	610	100	1420	5	1	5310000	108	0.00	0.00	12	1.25	0.00	0.00	3085	20240925	-33.87	1996	20240926	2.20	3085	-33.87	20240925	1996	2.20	20240926	3085	-33.87	20240925	1996	2.20	20240926	0.00	N	486630	100	5 억		30416	N	N	0	N	00	N
149	20241105	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	128324400	62746	173.35	2040	2050	2040	2650	1430	2040	2045.14	0.57	0	43200	2050	2045	2040	2035	2030	2047	2037	5	610	100	1420	5	1	5310000	109	0.00	0.00	12	1.18	0.00	0.00	3085	20240925	-33.71	1996	20240926	2.45	3085	-33.71	20240925	1996	2.45	20240926	3085	-33.71	20240925	1996	2.45	20240926	0.00	N	486630	100	5 억		30416	N	N	0	N	00	N
150	20241105	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	118839420	58109	160.54	2040	2050	2040	2650	1430	2040	2045.11	0.57	0	43200	2050	2045	2040	2035	2030	2047	2037	5	610	100	1420	5	1	5310000	108	0.00	0.00	12	1.09	0.00	0.00	3085	20240925	-33.87	1996	20240926	2.20	3085	-33.87	20240925	1996	2.20	20240926	3085	-33.87	20240925	1996	2.20	20240926	0.00	N	486630	100	5 억		30416	N	N	0	N	00	N
151	20241105	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	114934735	56195	155.25	2040	2050	2040	2650	1430	2040	2045.28	0.57	0	43200	2050	2045	2040	2035	2030	2047	2037	5	610	100	1420	5	1	5310000	108	0.00	0.00	12	1.06	0.00	0.00	3085	20240925	-33.87	1996	20240926	2.20	3085	-33.87	20240925	1996	2.20	20240926	3085	-33.87	20240925	1996	2.20	20240926	0.00	N	486630	100	5 억		30416	N	N	0	N	00	N
152	20241105	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	97505860	47672	131.71	2040	2050	2040	2650	1430	2040	2045.35	0.57	0	43220	2050	2045	2040	2035	2030	2047	2037	5	610	100	1420	5	1	5310000	109	0.00	0.00	12	0.90	0.00	0.00	3085	20240925	-33.71	1996	20240926	2.45	3085	-33.71	20240925	1996	2.45	20240926	3085	-33.71	20240925	1996	2.45	20240926	0.00	N	486630	100	5 억		30416	N	N	0	N	00	N
153	20241105	091157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	90126615	44060	121.73	2040	2050	2040	2650	1430	2040	2045.54	0.57	0	43220	2050	2045	2040	2035	2030	2047	2037	5	610	100	1420	5	1	5310000	108	0.00	0.00	12	0.83	0.00	0.00	3085	20240925	-33.87	1996	20240926	2.20	3085	-33.87	20240925	1996	2.20	20240926	3085	-33.87	20240925	1996	2.20	20240926	0.00	N	486630	100	5 억		30416	N	N	0	N	00	N
154	20241104	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	73703970	36162	21.20	2035	2045	2035	2645	1425	2035	2038.16	0.53	0	6889	2058	2046	2033	2021	2008	2052	2027	5	610	100	1420	5	1	5310000	108	0.00	0.00	12	0.68	0.00	0.00	3085	20240925	-33.87	1996	20240926	2.20	3085	-33.87	20240925	1996	2.20	20240926	3085	-33.87	20240925	1996	2.20	20240926	0.00	N	486630	100	5 억		28117	N	N	0	N	00	N
155	20241104	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	72918270	35777	20.98	2035	2045	2035	2645	1425	2035	2038.13	0.53	0	7133	2058	2046	2033	2021	2008	2052	2027	5	610	100	1420	5	1	5310000	108	0.00	0.00	12	0.67	0.00	0.00	3085	20240925	-33.87	1996	20240926	2.20	3085	-33.87	20240925	1996	2.20	20240926	3085	-33.87	20240925	1996	2.20	20240926	0.00	N	486630	100	5 억		28117	N	N	0	N	00	N
156	20241104	141149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	71244965	34957	20.50	2035	2045	2035	2645	1425	2035	2038.07	0.53	0	6414	2058	2046	2033	2021	2008	2052	2027	5	610	100	1420	5	1	5310000	108	0.00	0.00	12	0.66	0.00	0.00	3085	20240925	-33.87	1996	20240926	2.20	3085	-33.87	20240925	1996	2.20	20240926	3085	-33.87	20240925	1996	2.20	20240926	0.00	N	486630	100	5 억		28117	N	N	0	N	00	N
157	20241104	131104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	57842245	28381	16.64	2035	2045	2035	2645	1425	2035	2038.06	0.53	0	2302	2058	2046	2033	2021	2008	2052	2027	5	610	100	1420	5	1	5310000	108	0.00	0.00	12	0.53	0.00	0.00	3085	20240925	-34.04	1996	20240926	1.95	3085	-34.04	20240925	1996	1.95	20240926	3085	-34.04	20240925	1996	1.95	20240926	0.00	N	486630	100	5 억		28117	N	N	0	N	00	N
158	20241104	121132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	54523145	26750	15.69	2035	2045	2035	2645	1425	2035	2038.25	0.53	0	2302	2058	2046	2033	2021	2008	2052	2027	5	610	100	1420	5	1	5310000	108	0.00	0.00	12	0.50	0.00	0.00	3085	20240925	-34.04	1996	20240926	1.95	3085	-34.04	20240925	1996	1.95	20240926	3085	-34.04	20240925	1996	1.95	20240926	0.00	N	486630	100	5 억		28117	N	N	0	N	00	N
159	20241104	111123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	51795805	25411	14.90	2035	2045	2035	2645	1425	2035	2038.32	0.53	0	2302	2058	2046	2033	2021	2008	2052	2027	5	610	100	1420	5	1	5310000	108	0.00	0.00	12	0.48	0.00	0.00	3085	20240925	-34.04	1996	20240926	1.95	3085	-34.04	20240925	1996	1.95	20240926	3085	-34.04	20240925	1996	1.95	20240926	0.00	N	486630	100	5 억		28117	N	N	0	N	00	N
160	20241104	101112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	48533105	23810	13.96	2035	2045	2035	2645	1425	2035	2038.35	0.53	0	2302	2058	2046	2033	2021	2008	2052	2027	5	610	100	1420	5	1	5310000	108	0.00	0.00	12	0.45	0.00	0.00	3085	20240925	-34.04	1996	20240926	1.95	3085	-34.04	20240925	1996	1.95	20240926	3085	-34.04	20240925	1996	1.95	20240926	0.00	N	486630	100	5 억		28117	N	N	0	N	00	N
161	20241104	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	13877600	6805	3.99	2035	2040	2035	2645	1425	2035	2039.32	0.53	0	3452	2058	2046	2033	2021	2008	2052	2027	5	610	100	1420	5	1	5310000	108	0.00	0.00	12	0.13	0.00	0.00	3085	20240925	-33.87	1996	20240926	2.20	3085	-33.87	20240925	1996	2.20	20240926	3085	-33.87	20240925	1996	2.20	20240926	0.00	N	486630	100	5 억		28117	N	N	0	N	00	N
162	20241101	161047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	15	2	0.74	347055495	170542	218.01	2020	2045	2020	2625	1415	2020	2035.01	0.37	0	39191	2036	2027	2021	2012	2006	2025	2010	5	605	100	1410	5	1	5310000	108	0.00	0.00	12	3.21	0.00	0.00	3085	20240925	-34.04	1996	20240926	1.95	3085	-34.04	20240925	1996	1.95	20240926	3085	-34.04	20240925	1996	1.95	20240926	0.00	N	486630	100	5 억		19616	N	N	0	N	00	N
163	20241101	151113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	20	2	0.99	342612890	168364	215.23	2020	2045	2020	2625	1415	2020	2034.95	0.37	0	37143	2036	2027	2021	2012	2006	2025	2010	5	605	100	1410	5	1	5310000	108	0.00	0.00	12	3.17	0.00	0.00	3085	20240925	-33.87	1996	20240926	2.20	3085	-33.87	20240925	1996	2.20	20240926	3085	-33.87	20240925	1996	2.20	20240926	0.00	N	486630	100	5 억		19616	N	N	0	N	00	N
164	20241101	141019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	20	2	0.99	293787810	144430	184.63	2020	2045	2020	2625	1415	2020	2034.12	0.37	0	13273	2036	2027	2021	2012	2006	2025	2010	5	605	100	1410	5	1	5310000	108	0.00	0.00	12	2.72	0.00	0.00	3085	20240925	-33.87	1996	20240926	2.20	3085	-33.87	20240925	1996	2.20	20240926	3085	-33.87	20240925	1996	2.20	20240926	0.00	N	486630	100	5 억		19616	N	N	0	N	00	N
165	20241101	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	15	2	0.74	272542015	134014	171.32	2020	2040	2020	2625	1415	2020	2033.68	0.37	0	8920	2036	2027	2021	2012	2006	2025	2010	5	605	100	1410	5	1	5310000	108	0.00	0.00	12	2.52	0.00	0.00	3085	20240925	-34.04	1996	20240926	1.95	3085	-34.04	20240925	1996	1.95	20240926	3085	-34.04	20240925	1996	1.95	20240926	0.00	N	486630	100	5 억		19616	N	N	0	N	00	N
166	20241101	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	15	2	0.74	271132540	133322	170.43	2020	2040	2020	2625	1415	2020	2033.67	0.37	0	8920	2036	2027	2021	2012	2006	2025	2010	5	605	100	1410	5	1	5310000	108	0.00	0.00	12	2.51	0.00	0.00	3085	20240925	-34.04	1996	20240926	1.95	3085	-34.04	20240925	1996	1.95	20240926	3085	-34.04	20240925	1996	1.95	20240926	0.00	N	486630	100	5 억		19616	N	N	0	N	00	N
167	20241101	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	15	2	0.74	268541715	132049	168.80	2020	2040	2020	2625	1415	2020	2033.65	0.37	0	8920	2036	2027	2021	2012	2006	2025	2010	5	605	100	1410	5	1	5310000	108	0.00	0.00	12	2.49	0.00	0.00	3085	20240925	-34.04	1996	20240926	1.95	3085	-34.04	20240925	1996	1.95	20240926	3085	-34.04	20240925	1996	1.95	20240926	0.00	N	486630	100	5 억		19616	N	N	0	N	00	N
168	20241101	101256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	15	2	0.74	158166400	77838	99.50	2020	2040	2020	2625	1415	2020	2031.99	0.37	0	7667	2036	2027	2021	2012	2006	2025	2010	5	605	100	1410	5	1	5310000	108	0.00	0.00	12	1.47	0.00	0.00	3085	20240925	-34.04	1996	20240926	1.95	3085	-34.04	20240925	1996	1.95	20240926	3085	-34.04	20240925	1996	1.95	20240926	0.00	N	486630	100	5 억		19616	N	N	0	N	00	N
169	20241101	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	3323460	1644	2.10	2020	2025	2020	2625	1415	2020	2021.57	0.37	0	-91	2036	2027	2021	2012	2006	2025	2010	5	605	100	1410	5	1	5310000	107	0.00	0.00	12	0.03	0.00	0.00	3085	20240925	-34.52	1996	20240926	1.20	3085	-34.52	20240925	1996	1.20	20240926	3085	-34.52	20240925	1996	1.20	20240926	0.00	N	486630	100	5 억		19616	N	N	0	N	00	N