KissMeData/455310/price/prices-20250101.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	20250124	161347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	559407	280	5.76	2000	2010	1988	2600	1400	2000	1997.88	0.01	0	0	2033	2016	1998	1981	1963	2025	1990	5	600	100	1440	5	1	5060000	101	91.14	1.01	12	0.01	22.00	1978.00	2270	20240425	-11.67	1970	20250122	1.78	2045	-1.96	20250110	1970	1.78	20250122	2270	-11.67	20240425	1970	1.78	20250122	0.00	N	455310	100	5 억		433	N	N	0	N	00	N
3	20250124	151345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	557402	279	5.74	2000	2010	1988	2600	1400	2000	1997.86	0.01	0	0	2033	2016	1998	1981	1963	2025	1990	5	600	100	1440	5	1	5060000	101	90.91	1.01	12	0.01	22.00	1978.00	2270	20240425	-11.89	1970	20250122	1.52	2045	-2.20	20250110	1970	1.52	20250122	2270	-11.89	20240425	1970	1.52	20250122	0.00	N	455310	100	5 억		433	N	N	0	N	00	N
4	20250124	141344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	157402	79	1.63	2000	2010	1988	2600	1400	2000	1992.43	0.01	0	0	2033	2016	1998	1981	1963	2025	1990	5	600	100	1440	5	1	5060000	102	91.36	1.02	12	0.00	22.00	1978.00	2270	20240425	-11.45	1970	20250122	2.03	2045	-1.71	20250110	1970	2.03	20250122	2270	-11.45	20240425	1970	2.03	20250122	0.00	N	455310	100	5 억		433	N	N	0	N	00	N
5	20250124	131347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	157402	79	1.63	2000	2010	1988	2600	1400	2000	1992.43	0.01	0	0	2033	2016	1998	1981	1963	2025	1990	5	600	100	1440	5	1	5060000	102	91.36	1.02	12	0.00	22.00	1978.00	2270	20240425	-11.45	1970	20250122	2.03	2045	-1.71	20250110	1970	2.03	20250122	2270	-11.45	20240425	1970	2.03	20250122	0.00	N	455310	100	5 억		433	N	N	0	N	00	N
6	20250124	121342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	157402	79	1.63	2000	2010	1988	2600	1400	2000	1992.43	0.01	0	0	2033	2016	1998	1981	1963	2025	1990	5	600	100	1440	5	1	5060000	102	91.36	1.02	12	0.00	22.00	1978.00	2270	20240425	-11.45	1970	20250122	2.03	2045	-1.71	20250110	1970	2.03	20250122	2270	-11.45	20240425	1970	2.03	20250122	0.00	N	455310	100	5 억		433	N	N	0	N	00	N
7	20250124	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	157402	79	1.63	2000	2010	1988	2600	1400	2000	1992.43	0.01	0	0	2033	2016	1998	1981	1963	2025	1990	5	600	100	1440	5	1	5060000	102	91.36	1.02	12	0.00	22.00	1978.00	2270	20240425	-11.45	1970	20250122	2.03	2045	-1.71	20250110	1970	2.03	20250122	2270	-11.45	20240425	1970	2.03	20250122	0.00	N	455310	100	5 억		433	N	N	0	N	00	N
8	20250124	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	157402	79	1.63	2000	2010	1988	2600	1400	2000	1992.43	0.01	0	0	2033	2016	1998	1981	1963	2025	1990	5	600	100	1440	5	1	5060000	102	91.36	1.02	12	0.00	22.00	1978.00	2270	20240425	-11.45	1970	20250122	2.03	2045	-1.71	20250110	1970	2.03	20250122	2270	-11.45	20240425	1970	2.03	20250122	0.00	N	455310	100	5 억		433	N	N	0	N	00	N
9	20250124	091350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	48000	24	0.49	2000	2000	2000	2600	1400	2000	2000.00	0.01	0	0	2033	2016	1998	1981	1963	2025	1990	5	600	100	1440	5	1	5060000	101	90.91	1.01	12	0.00	22.00	1978.00	2270	20240425	-11.89	1970	20250122	1.52	2045	-2.20	20250110	1970	1.52	20250122	2270	-11.89	20240425	1970	1.52	20250122	0.00	N	455310	100	5 억		433	N	N	0	N	00	N
10	20250123	161339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	9635370	4861	14.20	1980	2015	1980	2610	1410	2010	1982.18	0.01	0	0	2036	2022	1996	1982	1956	2030	1990	5	600	100	1440	5	1	5060000	101	90.91	1.01	12	0.10	22.00	1978.00	2270	20240425	-11.89	1970	20250122	1.52	2045	-2.20	20250110	1970	1.52	20250122	2270	-11.89	20240425	1970	1.52	20250122	0.00	N	455310	100	5 억		433	N	N	0	N	00	N
11	20250123	151337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	9635370	4861	14.20	1980	2015	1980	2610	1410	2010	1982.18	0.01	0	0	2036	2022	1996	1982	1956	2030	1990	5	600	100	1440	5	1	5060000	101	90.91	1.01	12	0.10	22.00	1978.00	2270	20240425	-11.89	1970	20250122	1.52	2045	-2.20	20250110	1970	1.52	20250122	2270	-11.89	20240425	1970	1.52	20250122	0.00	N	455310	100	5 억		433	N	N	0	N	00	N
12	20250123	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	9635370	4861	14.20	1980	2015	1980	2610	1410	2010	1982.18	0.01	0	0	2036	2022	1996	1982	1956	2030	1990	5	600	100	1440	5	1	5060000	101	90.91	1.01	12	0.10	22.00	1978.00	2270	20240425	-11.89	1970	20250122	1.52	2045	-2.20	20250110	1970	1.52	20250122	2270	-11.89	20240425	1970	1.52	20250122	0.00	N	455310	100	5 억		433	N	N	0	N	00	N
13	20250123	131336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	9503370	4795	14.01	1980	2015	1980	2610	1410	2010	1981.93	0.01	0	0	2036	2022	1996	1982	1956	2030	1990	5	600	100	1440	5	1	5060000	102	91.36	1.02	12	0.09	22.00	1978.00	2270	20240425	-11.45	1970	20250122	2.03	2045	-1.71	20250110	1970	2.03	20250122	2270	-11.45	20240425	1970	2.03	20250122	0.00	N	455310	100	5 억		433	N	N	0	N	00	N
14	20250123	121337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	9503370	4795	14.01	1980	2015	1980	2610	1410	2010	1981.93	0.01	0	0	2036	2022	1996	1982	1956	2030	1990	5	600	100	1440	5	1	5060000	102	91.36	1.02	12	0.09	22.00	1978.00	2270	20240425	-11.45	1970	20250122	2.03	2045	-1.71	20250110	1970	2.03	20250122	2270	-11.45	20240425	1970	2.03	20250122	0.00	N	455310	100	5 억		433	N	N	0	N	00	N
15	20250123	111327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	9503370	4795	14.01	1980	2015	1980	2610	1410	2010	1981.93	0.01	0	0	2036	2022	1996	1982	1956	2030	1990	5	600	100	1440	5	1	5060000	102	91.36	1.02	12	0.09	22.00	1978.00	2270	20240425	-11.45	1970	20250122	2.03	2045	-1.71	20250110	1970	2.03	20250122	2270	-11.45	20240425	1970	2.03	20250122	0.00	N	455310	100	5 억		433	N	N	0	N	00	N
16	20250123	101335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	9503370	4795	14.01	1980	2015	1980	2610	1410	2010	1981.93	0.01	0	0	2036	2022	1996	1982	1956	2030	1990	5	600	100	1440	5	1	5060000	102	91.36	1.02	12	0.09	22.00	1978.00	2270	20240425	-11.45	1970	20250122	2.03	2045	-1.71	20250110	1970	2.03	20250122	2270	-11.45	20240425	1970	2.03	20250122	0.00	N	455310	100	5 억		433	N	N	0	N	00	N
17	20250123	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	9001640	4546	13.28	1980	2015	1980	2610	1410	2010	1980.12	0.01	0	0	2036	2022	1996	1982	1956	2030	1990	5	600	100	1440	5	1	5060000	102	91.59	1.02	12	0.09	22.00	1978.00	2270	20240425	-11.23	1970	20250122	2.28	2045	-1.47	20250110	1970	2.28	20250122	2270	-11.23	20240425	1970	2.28	20250122	0.00	N	455310	100	5 억		433	N	N	0	N	00	N
18	20250122	161327	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	10	2	0.50	67530068	34231	3653.26	2010	2010	1970	2600	1400	2000	1972.78	0.01	0	0	2019	2009	2000	1990	1981	2005	1986	5	600	100	1440	5	1	5060000	102	91.36	1.02	12	0.68	22.00	1978.00	2270	20240425	-11.45	1970	20250122	2.03	2045	-1.71	20250110	1970	2.03	20250122	2270	-11.45	20240425	1970	2.03	20250122	0.00	N	455310	100	5 억		433	N	N	0	N	00	N
19	20250122	151329	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	5	2	0.25	67528058	34230	3653.15	2010	2010	1970	2600	1400	2000	1972.77	0.01	0	0	2019	2009	2000	1990	1981	2005	1986	5	600	100	1440	5	1	5060000	101	91.14	1.01	12	0.68	22.00	1978.00	2270	20240425	-11.67	1970	20250122	1.78	2045	-1.96	20250110	1970	1.78	20250122	2270	-11.67	20240425	1970	1.78	20250122	0.00	N	455310	100	5 억		433	N	N	0	N	00	N
20	20250122	141326	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	5	2	0.25	67528058	34230	3653.15	2010	2010	1970	2600	1400	2000	1972.77	0.01	0	0	2019	2009	2000	1990	1981	2005	1986	5	600	100	1440	5	1	5060000	101	91.14	1.01	12	0.68	22.00	1978.00	2270	20240425	-11.67	1970	20250122	1.78	2045	-1.96	20250110	1970	1.78	20250122	2270	-11.67	20240425	1970	1.78	20250122	0.00	N	455310	100	5 억		433	N	N	0	N	00	N
21	20250122	131328	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	5	2	0.25	67111018	34022	3630.95	2010	2010	1970	2600	1400	2000	1972.58	0.01	0	0	2019	2009	2000	1990	1981	2005	1986	5	600	100	1440	5	1	5060000	101	91.14	1.01	12	0.67	22.00	1978.00	2270	20240425	-11.67	1970	20250122	1.78	2045	-1.96	20250110	1970	1.78	20250122	2270	-11.67	20240425	1970	1.78	20250122	0.00	N	455310	100	5 억		433	N	N	0	N	00	N
22	20250122	121326	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	0	3	0.00	66950618	33942	3622.41	2010	2010	1970	2600	1400	2000	1972.50	0.01	0	0	2019	2009	2000	1990	1981	2005	1986	5	600	100	1440	5	1	5060000	101	90.91	1.01	12	0.67	22.00	1978.00	2270	20240425	-11.89	1970	20250122	1.52	2045	-2.20	20250110	1970	1.52	20250122	2270	-11.89	20240425	1970	1.52	20250122	0.00	N	455310	100	5 억		433	N	N	0	N	00	N
23	20250122	111328	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1970	-30	5	-1.50	66948618	33941	3622.31	2010	2010	1970	2600	1400	2000	1972.50	0.01	0	0	2019	2009	2000	1990	1981	2005	1986	5	600	100	1440	1	1	5060000	100	89.55	1.00	12	0.67	22.00	1978.00	2270	20240425	-13.22	1970	20250122	0.00	2045	-3.67	20250110	1970	0.00	20250122	2270	-13.22	20240425	1970	0.00	20250122	0.00	N	455310	100	5 억		433	N	N	0	N	00	N
24	20250122	101337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	2010	1	0.11	2010	2010	2010	2600	1400	2000	2010.00	0.01	0	0	2019	2009	2000	1990	1981	2005	1986	5	600	100	1440	5	1	5060000	102	91.36	1.02	12	0.00	22.00	1978.00	2270	20240425	-11.45	1987	20241227	1.16	2045	-1.71	20250110	1990	1.01	20250120	2270	-11.45	20240425	1987	1.16	20241227	0.00	N	455310	100	5 억		433	N	N	0	N	00	N
25	20250122	091329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	0	0	0.00	0	0	0	2600	1400	2000	0.00	0.01	0	0	2019	2009	2000	1990	1981	2005	1986	5	600	100	1440	5	1	5060000	101	90.91	1.01	12	0.00	22.00	1978.00	2270	20240425	-11.89	1987	20241227	0.65	2045	-2.20	20250110	1990	0.50	20250120	2270	-11.89	20240425	1987	0.65	20241227	0.00	N	455310	100	5 억		433	N	N	0	N	00	N
26	20250121	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	1875977	937	8.35	2010	2010	1991	2605	1405	2005	2002.11	0.01	0	0	2028	2016	2003	1991	1978	2010	1985	5	600	100	1440	5	1	5060000	101	90.91	1.01	12	0.02	22.00	1978.00	2270	20240425	-11.89	1987	20241227	0.65	2045	-2.20	20250110	1990	0.50	20250120	2270	-11.89	20240425	1987	0.65	20241227	0.00	N	455310	100	5 억		433	N	N	0	N	00	N
27	20250121	151321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	1731812	865	7.70	2010	2010	1991	2605	1405	2005	2002.09	0.01	0	39	2028	2016	2003	1991	1978	2010	1985	5	600	100	1440	5	1	5060000	101	91.14	1.01	12	0.02	22.00	1978.00	2270	20240425	-11.67	1987	20241227	0.91	2045	-1.96	20250110	1990	0.75	20250120	2270	-11.67	20240425	1987	0.91	20241227	0.00	N	455310	100	5 억		433	N	N	0	N	00	N
28	20250121	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-13	5	-0.65	1729807	864	7.70	2010	2010	1991	2605	1405	2005	2002.09	0.01	0	39	2028	2016	2003	1991	1978	2010	1985	5	600	100	1440	1	1	5060000	101	90.55	1.01	12	0.02	22.00	1978.00	2270	20240425	-12.25	1987	20241227	0.25	2045	-2.59	20250110	1990	0.10	20250120	2270	-12.25	20240425	1987	0.25	20241227	0.00	N	455310	100	5 억		433	N	N	0	N	00	N
29	20250121	131320	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-13	5	-0.65	1729807	864	7.70	2010	2010	1991	2605	1405	2005	2002.09	0.01	0	39	2028	2016	2003	1991	1978	2010	1985	5	600	100	1440	1	1	5060000	101	90.55	1.01	12	0.02	22.00	1978.00	2270	20240425	-12.25	1987	20241227	0.25	2045	-2.59	20250110	1990	0.10	20250120	2270	-12.25	20240425	1987	0.25	20241227	0.00	N	455310	100	5 억		433	N	N	0	N	00	N
30	20250121	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-13	5	-0.65	1729807	864	7.70	2010	2010	1991	2605	1405	2005	2002.09	0.01	0	39	2028	2016	2003	1991	1978	2010	1985	5	600	100	1440	1	1	5060000	101	90.55	1.01	12	0.02	22.00	1978.00	2270	20240425	-12.25	1987	20241227	0.25	2045	-2.59	20250110	1990	0.10	20250120	2270	-12.25	20240425	1987	0.25	20241227	0.00	N	455310	100	5 억		433	N	N	0	N	00	N
31	20250121	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-13	5	-0.65	1729807	864	7.70	2010	2010	1991	2605	1405	2005	2002.09	0.01	0	39	2028	2016	2003	1991	1978	2010	1985	5	600	100	1440	1	1	5060000	101	90.55	1.01	12	0.02	22.00	1978.00	2270	20240425	-12.25	1987	20241227	0.25	2045	-2.59	20250110	1990	0.10	20250120	2270	-12.25	20240425	1987	0.25	20241227	0.00	N	455310	100	5 억		433	N	N	0	N	00	N
32	20250121	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	0	0	0.00	0	0	0	2605	1405	2005	0.00	0.01	0	0	2028	2016	2003	1991	1978	2010	1985	5	600	100	1440	5	1	5060000	101	91.14	1.01	12	0.00	22.00	1978.00	2270	20240425	-11.67	1987	20241227	0.91	2045	-1.96	20250110	1990	0.75	20250120	2270	-11.67	20240425	1987	0.91	20241227	0.00	N	455310	100	5 억		433	N	N	0	N	00	N
33	20250121	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	0	0	0.00	0	0	0	2605	1405	2005	0.00	0.01	0	0	2028	2016	2003	1991	1978	2010	1985	5	600	100	1440	5	1	5060000	101	91.14	1.01	12	0.00	22.00	1978.00	2270	20240425	-11.67	1987	20241227	0.91	2045	-1.96	20250110	1990	0.75	20250120	2270	-11.67	20240425	1987	0.91	20241227	0.00	N	455310	100	5 억		433	N	N	0	N	00	N
34	20250120	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	22357871	11227	171.69	2015	2015	1990	2615	1415	2015	1991.44	0.01	0	-2	2025	2020	2010	2005	1995	2022	2007	5	600	100	1450	5	1	5060000	101	91.14	1.01	12	0.22	22.00	1978.00	2270	20240425	-11.67	1987	20241227	0.91	2045	-1.96	20250110	1990	0.75	20250120	2270	-11.67	20240425	1987	0.91	20241227	0.00	N	455310	100	5 억		435	N	N	0	N	00	N
35	20250120	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	22355866	11226	171.68	2015	2015	1990	2615	1415	2015	1991.44	0.01	0	-2	2025	2020	2010	2005	1995	2022	2007	5	600	100	1450	5	1	5060000	102	91.36	1.02	12	0.22	22.00	1978.00	2270	20240425	-11.45	1987	20241227	1.16	2045	-1.71	20250110	1990	1.01	20250120	2270	-11.45	20240425	1987	1.16	20241227	0.00	N	455310	100	5 억		435	N	N	0	N	00	N
36	20250120	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	21896525	10996	168.16	2015	2015	1990	2615	1415	2015	1991.32	0.01	0	0	2025	2020	2010	2005	1995	2022	2007	5	600	100	1450	5	1	5060000	102	91.59	1.02	12	0.22	22.00	1978.00	2270	20240425	-11.23	1987	20241227	1.41	2045	-1.47	20250110	1990	1.26	20250120	2270	-11.23	20240425	1987	1.41	20241227	0.00	N	455310	100	5 억		435	N	N	0	N	00	N
37	20250120	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	21896525	10996	168.16	2015	2015	1990	2615	1415	2015	1991.32	0.01	0	0	2025	2020	2010	2005	1995	2022	2007	5	600	100	1450	5	1	5060000	102	91.59	1.02	12	0.22	22.00	1978.00	2270	20240425	-11.23	1987	20241227	1.41	2045	-1.47	20250110	1990	1.26	20250120	2270	-11.23	20240425	1987	1.41	20241227	0.00	N	455310	100	5 억		435	N	N	0	N	00	N
38	20250120	121321	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-25	5	-1.24	21894510	10995	168.14	2015	2015	1990	2615	1415	2015	1991.32	0.01	0	0	2025	2020	2010	2005	1995	2022	2007	5	600	100	1450	1	1	5060000	101	90.45	1.01	12	0.22	22.00	1978.00	2270	20240425	-12.33	1987	20241227	0.15	2045	-2.69	20250110	1990	0.00	20250120	2270	-12.33	20240425	1987	0.15	20241227	0.00	N	455310	100	5 억		435	N	N	0	N	00	N
39	20250120	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-25	5	-1.24	21894510	10995	168.14	2015	2015	1990	2615	1415	2015	1991.32	0.01	0	0	2025	2020	2010	2005	1995	2022	2007	5	600	100	1450	1	1	5060000	101	90.45	1.01	12	0.22	22.00	1978.00	2270	20240425	-12.33	1987	20241227	0.15	2045	-2.69	20250110	1990	0.00	20250120	2270	-12.33	20240425	1987	0.15	20241227	0.00	N	455310	100	5 억		435	N	N	0	N	00	N
40	20250120	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	2015	1	0.02	2015	2015	2015	2615	1415	2015	2015.00	0.01	0	0	2025	2020	2010	2005	1995	2022	2007	5	600	100	1450	5	1	5060000	102	91.59	1.02	12	0.00	22.00	1978.00	2270	20240425	-11.23	1987	20241227	1.41	2045	-1.47	20250110	2000	0.75	20250110	2270	-11.23	20240425	1987	1.41	20241227	0.00	N	455310	100	5 억		435	N	N	0	N	00	N
41	20250120	091320	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	0.01	0	0	2025	2020	2010	2005	1995	2022	2007	5	600	100	1450	5	1	5060000	102	91.59	1.02	12	0.00	22.00	1978.00	2270	20240425	-11.23	1987	20241227	1.41	2045	-1.47	20250110	2000	0.75	20250110	2270	-11.23	20240425	1987	1.41	20241227	0.00	N	455310	100	5 억		435	N	N	0	N	00	N
42	20250117	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	13079435	6539	44.96	2015	2015	2000	2615	1415	2015	2000.22	0.01	0	-451	2031	2022	2011	2002	1991	2017	1997	5	600	100	1450	5	1	5060000	102	91.59	1.02	12	0.13	22.00	1978.00	2270	20240425	-11.23	1987	20241227	1.41	2045	-1.47	20250110	2000	0.75	20250117	2270	-11.23	20240425	1987	1.41	20241227	0.00	N	455310	100	5 억		435	N	N	0	N	00	N
43	20250117	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	13041420	6520	44.83	2015	2015	2000	2615	1415	2015	2000.22	0.01	0	-451	2031	2022	2011	2002	1991	2017	1997	5	600	100	1450	5	1	5060000	102	91.59	1.02	12	0.13	22.00	1978.00	2270	20240425	-11.23	1987	20241227	1.41	2045	-1.47	20250110	2000	0.75	20250117	2270	-11.23	20240425	1987	1.41	20241227	0.00	N	455310	100	5 억		435	N	N	0	N	00	N
44	20250117	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-15	5	-0.74	13039405	6519	44.82	2015	2015	2000	2615	1415	2015	2000.22	0.01	0	-451	2031	2022	2011	2002	1991	2017	1997	5	600	100	1450	5	1	5060000	101	90.91	1.01	12	0.13	22.00	1978.00	2270	20240425	-11.89	1987	20241227	0.65	2045	-2.20	20250110	2000	0.00	20250117	2270	-11.89	20240425	1987	0.65	20241227	0.00	N	455310	100	5 억		435	N	N	0	N	00	N
45	20250117	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-15	5	-0.74	905405	452	3.11	2015	2015	2000	2615	1415	2015	2003.11	0.01	0	-451	2031	2022	2011	2002	1991	2017	1997	5	600	100	1450	5	1	5060000	101	90.91	1.01	12	0.01	22.00	1978.00	2270	20240425	-11.89	1987	20241227	0.65	2045	-2.20	20250110	2000	0.00	20250117	2270	-11.89	20240425	1987	0.65	20241227	0.00	N	455310	100	5 억		435	N	N	0	N	00	N
46	20250117	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-15	5	-0.74	905405	452	3.11	2015	2015	2000	2615	1415	2015	2003.11	0.01	0	-451	2031	2022	2011	2002	1991	2017	1997	5	600	100	1450	5	1	5060000	101	90.91	1.01	12	0.01	22.00	1978.00	2270	20240425	-11.89	1987	20241227	0.65	2045	-2.20	20250110	2000	0.00	20250117	2270	-11.89	20240425	1987	0.65	20241227	0.00	N	455310	100	5 억		435	N	N	0	N	00	N
47	20250117	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	100260	50	0.34	2015	2015	2005	2615	1415	2015	2005.20	0.01	0	-49	2031	2022	2011	2002	1991	2017	1997	5	600	100	1450	5	1	5060000	101	91.14	1.01	12	0.00	22.00	1978.00	2270	20240425	-11.67	1987	20241227	0.91	2045	-1.96	20250110	2000	0.25	20250110	2270	-11.67	20240425	1987	0.91	20241227	0.00	N	455310	100	5 억		435	N	N	0	N	00	N
48	20250117	101318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	2015	1	0.01	2015	2015	2015	2615	1415	2015	2015.00	0.01	0	0	2031	2022	2011	2002	1991	2017	1997	5	600	100	1450	5	1	5060000	102	91.59	1.02	12	0.00	22.00	1978.00	2270	20240425	-11.23	1987	20241227	1.41	2045	-1.47	20250110	2000	0.75	20250110	2270	-11.23	20240425	1987	1.41	20241227	0.00	N	455310	100	5 억		435	N	N	0	N	00	N
49	20250117	091318	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	0.01	0	0	2031	2022	2011	2002	1991	2017	1997	5	600	100	1450	5	1	5060000	102	91.59	1.02	12	0.00	22.00	1978.00	2270	20240425	-11.23	1987	20241227	1.41	2045	-1.47	20250110	2000	0.75	20250110	2270	-11.23	20240425	1987	1.41	20241227	0.00	N	455310	100	5 억		435	N	N	0	N	00	N
50	20250116	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	29133965	14544	78.93	2020	2020	2000	2625	1415	2020	2003.16	0.01	0	-2682	2040	2030	2015	2005	1990	2035	2010	5	605	100	1450	5	1	5060000	102	91.59	1.02	12	0.29	22.00	1978.00	2270	20240425	-11.23	1987	20241227	1.41	2045	-1.47	20250110	2000	0.75	20250116	2270	-11.23	20240425	1987	1.41	20241227	0.00	N	455310	100	5 억		440	N	N	0	N	00	N
51	20250116	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	28626185	14292	77.56	2020	2020	2000	2625	1415	2020	2002.95	0.01	0	-2682	2040	2030	2015	2005	1990	2035	2010	5	605	100	1450	5	1	5060000	102	91.59	1.02	12	0.28	22.00	1978.00	2270	20240425	-11.23	1987	20241227	1.41	2045	-1.47	20250110	2000	0.75	20250116	2270	-11.23	20240425	1987	1.41	20241227	0.00	N	455310	100	5 억		440	N	N	0	N	00	N
52	20250116	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-20	5	-0.99	5236390	2614	14.19	2020	2020	2000	2625	1415	2020	2003.21	0.01	0	-2257	2040	2030	2015	2005	1990	2035	2010	5	605	100	1450	5	1	5060000	101	90.91	1.01	12	0.05	22.00	1978.00	2270	20240425	-11.89	1987	20241227	0.65	2045	-2.20	20250110	2000	0.00	20250116	2270	-11.89	20240425	1987	0.65	20241227	0.00	N	455310	100	5 억		440	N	N	0	N	00	N
53	20250116	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-15	5	-0.74	3767265	1880	10.20	2020	2020	2000	2625	1415	2020	2003.86	0.01	0	-1623	2040	2030	2015	2005	1990	2035	2010	5	605	100	1450	5	1	5060000	101	91.14	1.01	12	0.04	22.00	1978.00	2270	20240425	-11.67	1987	20241227	0.91	2045	-1.96	20250110	2000	0.25	20250116	2270	-11.67	20240425	1987	0.91	20241227	0.00	N	455310	100	5 억		440	N	N	0	N	00	N
54	20250116	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-20	5	-0.99	2430390	1212	6.58	2020	2020	2000	2625	1415	2020	2005.27	0.01	0	-955	2040	2030	2015	2005	1990	2035	2010	5	605	100	1450	5	1	5060000	101	90.91	1.01	12	0.02	22.00	1978.00	2270	20240425	-11.89	1987	20241227	0.65	2045	-2.20	20250110	2000	0.00	20250116	2270	-11.89	20240425	1987	0.65	20241227	0.00	N	455310	100	5 억		440	N	N	0	N	00	N
55	20250116	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-15	5	-0.74	1113355	554	3.01	2020	2020	2005	2625	1415	2020	2009.67	0.01	0	-298	2040	2030	2015	2005	1990	2035	2010	5	605	100	1450	5	1	5060000	101	91.14	1.01	12	0.01	22.00	1978.00	2270	20240425	-11.67	1987	20241227	0.91	2045	-1.96	20250110	2000	0.25	20250110	2270	-11.67	20240425	1987	0.91	20241227	0.00	N	455310	100	5 억		440	N	N	0	N	00	N
56	20250116	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	515865	256	1.39	2020	2020	2015	2625	1415	2020	2015.10	0.01	0	0	2040	2030	2015	2005	1990	2035	2010	5	605	100	1450	5	1	5060000	102	91.59	1.02	12	0.01	22.00	1978.00	2270	20240425	-11.23	1987	20241227	1.41	2045	-1.47	20250110	2000	0.75	20250110	2270	-11.23	20240425	1987	1.41	20241227	0.00	N	455310	100	5 억		440	N	N	0	N	00	N
57	20250116	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	10100	5	0.03	2020	2020	2020	2625	1415	2020	2020.00	0.01	0	0	2040	2030	2015	2005	1990	2035	2010	5	605	100	1450	5	1	5060000	102	91.82	1.02	12	0.00	22.00	1978.00	2270	20240425	-11.01	1987	20241227	1.66	2045	-1.22	20250110	2000	1.00	20250110	2270	-11.01	20240425	1987	1.66	20241227	0.00	N	455310	100	5 억		440	N	N	0	N	00	N
58	20250115	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	36877270	18427	12450.68	2010	2025	2000	2610	1410	2010	2001.26	0.01	0	-2296	2030	2020	2015	2005	2000	2017	2002	5	600	100	1440	5	1	5060000	102	91.82	1.02	12	0.36	22.00	1978.00	2270	20240425	-11.01	1987	20241227	1.66	2045	-1.22	20250110	2000	1.00	20250115	2270	-11.01	20240425	1987	1.66	20241227	0.00	N	455310	100	5 억		440	N	N	0	N	00	N
59	20250115	151312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	36875250	18426	12450.00	2010	2025	2000	2610	1410	2010	2001.26	0.01	0	-2296	2030	2020	2015	2005	2000	2017	2002	5	600	100	1440	5	1	5060000	101	91.14	1.01	12	0.36	22.00	1978.00	2270	20240425	-11.67	1987	20241227	0.91	2045	-1.96	20250110	2000	0.25	20250115	2270	-11.67	20240425	1987	0.91	20241227	0.00	N	455310	100	5 억		440	N	N	0	N	00	N
60	20250115	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	36446180	18212	12305.41	2010	2025	2000	2610	1410	2010	2001.22	0.01	0	-2082	2030	2020	2015	2005	2000	2017	2002	5	600	100	1440	5	1	5060000	101	91.14	1.01	12	0.36	22.00	1978.00	2270	20240425	-11.67	1987	20241227	0.91	2045	-1.96	20250110	2000	0.25	20250115	2270	-11.67	20240425	1987	0.91	20241227	0.00	N	455310	100	5 억		440	N	N	0	N	00	N
61	20250115	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	35301325	17641	11919.59	2010	2025	2000	2610	1410	2010	2001.10	0.01	0	-1511	2030	2020	2015	2005	2000	2017	2002	5	600	100	1440	5	1	5060000	101	91.14	1.01	12	0.35	22.00	1978.00	2270	20240425	-11.67	1987	20241227	0.91	2045	-1.96	20250110	2000	0.25	20250115	2270	-11.67	20240425	1987	0.91	20241227	0.00	N	455310	100	5 억		440	N	N	0	N	00	N
62	20250115	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	34252710	17118	11566.22	2010	2025	2000	2610	1410	2010	2000.98	0.01	0	-988	2030	2020	2015	2005	2000	2017	2002	5	600	100	1440	5	1	5060000	101	91.14	1.01	12	0.34	22.00	1978.00	2270	20240425	-11.67	1987	20241227	0.91	2045	-1.96	20250110	2000	0.25	20250115	2270	-11.67	20240425	1987	0.91	20241227	0.00	N	455310	100	5 억		440	N	N	0	N	00	N
63	20250115	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	32865235	16426	11098.65	2010	2025	2000	2610	1410	2010	2000.81	0.01	0	-297	2030	2020	2015	2005	2000	2017	2002	5	600	100	1440	5	1	5060000	101	91.14	1.01	12	0.32	22.00	1978.00	2270	20240425	-11.67	1987	20241227	0.91	2045	-1.96	20250110	2000	0.25	20250115	2270	-11.67	20240425	1987	0.91	20241227	0.00	N	455310	100	5 억		440	N	N	0	N	00	N
64	20250115	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	15	2	0.75	32259650	16124	10894.59	2010	2025	2000	2610	1410	2010	2000.72	0.01	0	0	2030	2020	2015	2005	2000	2017	2002	5	600	100	1440	5	1	5060000	102	92.05	1.02	12	0.32	22.00	1978.00	2270	20240425	-10.79	1987	20241227	1.91	2045	-0.98	20250110	2000	1.25	20250115	2270	-10.79	20240425	1987	1.91	20241227	0.00	N	455310	100	5 억		440	N	N	0	N	00	N
65	20250115	091314	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	0.01	0	0	2030	2020	2015	2005	2000	2017	2002	5	600	100	1440	5	1	5060000	102	91.36	1.02	12	0.00	22.00	1978.00	2270	20240425	-11.45	1987	20241227	1.16	2045	-1.71	20250110	2000	0.50	20250110	2270	-11.45	20240425	1987	1.16	20241227	0.00	N	455310	100	5 억		440	N	N	0	N	00	N
66	20250114	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-15	5	-0.74	297510	148	142.31	2025	2025	2010	2630	1420	2025	2010.20	0.01	0	0	2038	2031	2018	2011	1998	2035	2015	5	605	100	1450	5	1	5060000	102	91.36	1.02	12	0.00	22.00	1978.00	2270	20240425	-11.45	1987	20241227	1.16	2045	-1.71	20250110	2000	0.50	20250110	2270	-11.45	20240425	1987	1.16	20241227	0.00	N	455310	100	5 억		440	N	N	0	N	00	N
67	20250114	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-15	5	-0.74	297510	148	142.31	2025	2025	2010	2630	1420	2025	2010.20	0.01	0	0	2038	2031	2018	2011	1998	2035	2015	5	605	100	1450	5	1	5060000	102	91.36	1.02	12	0.00	22.00	1978.00	2270	20240425	-11.45	1987	20241227	1.16	2045	-1.71	20250110	2000	0.50	20250110	2270	-11.45	20240425	1987	1.16	20241227	0.00	N	455310	100	5 억		440	N	N	0	N	00	N
68	20250114	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-15	5	-0.74	297510	148	142.31	2025	2025	2010	2630	1420	2025	2010.20	0.01	0	0	2038	2031	2018	2011	1998	2035	2015	5	605	100	1450	5	1	5060000	102	91.36	1.02	12	0.00	22.00	1978.00	2270	20240425	-11.45	1987	20241227	1.16	2045	-1.71	20250110	2000	0.50	20250110	2270	-11.45	20240425	1987	1.16	20241227	0.00	N	455310	100	5 억		440	N	N	0	N	00	N
69	20250114	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-15	5	-0.74	297510	148	142.31	2025	2025	2010	2630	1420	2025	2010.20	0.01	0	0	2038	2031	2018	2011	1998	2035	2015	5	605	100	1450	5	1	5060000	102	91.36	1.02	12	0.00	22.00	1978.00	2270	20240425	-11.45	1987	20241227	1.16	2045	-1.71	20250110	2000	0.50	20250110	2270	-11.45	20240425	1987	1.16	20241227	0.00	N	455310	100	5 억		440	N	N	0	N	00	N
70	20250114	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-15	5	-0.74	100530	50	48.08	2025	2025	2010	2630	1420	2025	2010.60	0.01	0	0	2038	2031	2018	2011	1998	2035	2015	5	605	100	1450	5	1	5060000	102	91.36	1.02	12	0.00	22.00	1978.00	2270	20240425	-11.45	1987	20241227	1.16	2045	-1.71	20250110	2000	0.50	20250110	2270	-11.45	20240425	1987	1.16	20241227	0.00	N	455310	100	5 억		440	N	N	0	N	00	N
71	20250114	111256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	4050	2	1.92	2025	2025	2025	2630	1420	2025	2025.00	0.01	0	0	2038	2031	2018	2011	1998	2035	2015	5	605	100	1450	5	1	5060000	102	92.05	1.02	12	0.00	22.00	1978.00	2270	20240425	-10.79	1987	20241227	1.91	2045	-0.98	20250110	2000	1.25	20250110	2270	-10.79	20240425	1987	1.91	20241227	0.00	N	455310	100	5 억		440	N	N	0	N	00	N
72	20250114	101256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	4050	2	1.92	2025	2025	2025	2630	1420	2025	2025.00	0.01	0	0	2038	2031	2018	2011	1998	2035	2015	5	605	100	1450	5	1	5060000	102	92.05	1.02	12	0.00	22.00	1978.00	2270	20240425	-10.79	1987	20241227	1.91	2045	-0.98	20250110	2000	1.25	20250110	2270	-10.79	20240425	1987	1.91	20241227	0.00	N	455310	100	5 억		440	N	N	0	N	00	N
73	20250114	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	0.01	0	0	2038	2031	2018	2011	1998	2035	2015	5	605	100	1450	5	1	5060000	102	92.05	1.02	12	0.00	22.00	1978.00	2270	20240425	-10.79	1987	20241227	1.91	2045	-0.98	20250110	2000	1.25	20250110	2270	-10.79	20240425	1987	1.91	20241227	0.00	N	455310	100	5 억		440	N	N	0	N	00	N
74	20250113	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	208600	104	0.44	2025	2025	2005	2635	1425	2030	2005.77	0.01	0	0	2070	2050	2025	2005	1980	2037	1992	5	605	100	1460	5	1	5060000	102	92.05	1.02	12	0.00	22.00	1978.00	2270	20240425	-10.79	1987	20241227	1.91	2045	-0.98	20250110	2000	1.25	20250110	2270	-10.79	20240425	1987	1.91	20241227	0.00	N	455310	100	5 억		440	N	N	0	N	00	N
75	20250113	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	208600	104	0.44	2025	2025	2005	2635	1425	2030	2005.77	0.01	0	0	2070	2050	2025	2005	1980	2037	1992	5	605	100	1460	5	1	5060000	102	92.05	1.02	12	0.00	22.00	1978.00	2270	20240425	-10.79	1987	20241227	1.91	2045	-0.98	20250110	2000	1.25	20250110	2270	-10.79	20240425	1987	1.91	20241227	0.00	N	455310	100	5 억		440	N	N	0	N	00	N
76	20250113	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-25	5	-1.23	206575	103	0.44	2025	2025	2005	2635	1425	2030	2005.58	0.01	0	0	2070	2050	2025	2005	1980	2037	1992	5	605	100	1460	5	1	5060000	101	91.14	1.01	12	0.00	22.00	1978.00	2270	20240425	-11.67	1987	20241227	0.91	2045	-1.96	20250110	2000	0.25	20250110	2270	-11.67	20240425	1987	0.91	20241227	0.00	N	455310	100	5 억		440	N	N	0	N	00	N
77	20250113	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	2025	1	0.00	2025	2025	2025	2635	1425	2030	2025.00	0.01	0	0	2070	2050	2025	2005	1980	2037	1992	5	605	100	1460	5	1	5060000	102	92.05	1.02	12	0.00	22.00	1978.00	2270	20240425	-10.79	1987	20241227	1.91	2045	-0.98	20250110	2000	1.25	20250110	2270	-10.79	20240425	1987	1.91	20241227	0.00	N	455310	100	5 억		440	N	N	0	N	00	N
78	20250113	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	2025	1	0.00	2025	2025	2025	2635	1425	2030	2025.00	0.01	0	0	2070	2050	2025	2005	1980	2037	1992	5	605	100	1460	5	1	5060000	102	92.05	1.02	12	0.00	22.00	1978.00	2270	20240425	-10.79	1987	20241227	1.91	2045	-0.98	20250110	2000	1.25	20250110	2270	-10.79	20240425	1987	1.91	20241227	0.00	N	455310	100	5 억		440	N	N	0	N	00	N
79	20250113	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	2025	1	0.00	2025	2025	2025	2635	1425	2030	2025.00	0.01	0	0	2070	2050	2025	2005	1980	2037	1992	5	605	100	1460	5	1	5060000	102	92.05	1.02	12	0.00	22.00	1978.00	2270	20240425	-10.79	1987	20241227	1.91	2045	-0.98	20250110	2000	1.25	20250110	2270	-10.79	20240425	1987	1.91	20241227	0.00	N	455310	100	5 억		440	N	N	0	N	00	N
80	20250113	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	0	0	0.00	0	0	0	2635	1425	2030	0.00	0.01	0	0	2070	2050	2025	2005	1980	2037	1992	5	605	100	1460	5	1	5060000	103	92.27	1.03	12	0.00	22.00	1978.00	2270	20240425	-10.57	1987	20241227	2.16	2045	-0.73	20250110	2000	1.50	20250110	2270	-10.57	20240425	1987	2.16	20241227	0.00	N	455310	100	5 억		440	N	N	0	N	00	N
81	20250113	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	0	0	0.00	0	0	0	2635	1425	2030	0.00	0.01	0	0	2070	2050	2025	2005	1980	2037	1992	5	605	100	1460	5	1	5060000	103	92.27	1.03	12	0.00	22.00	1978.00	2270	20240425	-10.57	1987	20241227	2.16	2045	-0.73	20250110	2000	1.50	20250110	2270	-10.57	20240425	1987	2.16	20241227	0.00	N	455310	100	5 억		440	N	N	0	N	00	N
82	20250110	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	15	2	0.74	47252140	23540	1182.91	2045	2045	2000	2615	1415	2015	2007.31	0.01	0	6005	2021	2017	2016	2012	2011	2017	2012	5	600	100	1450	5	1	5060000	103	92.27	1.03	12	0.47	22.00	1978.00	2270	20240425	-10.57	1987	20241227	2.16	2045	-0.73	20250110	2000	1.50	20250110	2270	-10.57	20240425	1987	2.16	20241227	0.00	N	455310	100	5 억		435	N	N	0	N	00	N
83	20250110	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	15	2	0.74	47252140	23540	1182.91	2045	2045	2000	2615	1415	2015	2007.31	0.01	0	6005	2021	2017	2016	2012	2011	2017	2012	5	600	100	1450	5	1	5060000	103	92.27	1.03	12	0.47	22.00	1978.00	2270	20240425	-10.57	1987	20241227	2.16	2045	-0.73	20250110	2000	1.50	20250110	2270	-10.57	20240425	1987	2.16	20241227	0.00	N	455310	100	5 억		435	N	N	0	N	00	N
84	20250110	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-15	5	-0.74	46185210	23014	1156.48	2045	2045	2000	2615	1415	2015	2006.83	0.01	0	6005	2021	2017	2016	2012	2011	2017	2012	5	600	100	1450	5	1	5060000	101	90.91	1.01	12	0.45	22.00	1978.00	2270	20240425	-11.89	1987	20241227	0.65	2045	-2.20	20250110	2000	0.00	20250110	2270	-11.89	20240425	1987	0.65	20241227	0.00	N	455310	100	5 억		435	N	N	0	N	00	N
85	20250110	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-15	5	-0.74	46185210	23014	1156.48	2045	2045	2000	2615	1415	2015	2006.83	0.01	0	6005	2021	2017	2016	2012	2011	2017	2012	5	600	100	1450	5	1	5060000	101	90.91	1.01	12	0.45	22.00	1978.00	2270	20240425	-11.89	1987	20241227	0.65	2045	-2.20	20250110	2000	0.00	20250110	2270	-11.89	20240425	1987	0.65	20241227	0.00	N	455310	100	5 억		435	N	N	0	N	00	N
86	20250110	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	25	2	1.24	5120225	2505	125.88	2045	2045	2040	2615	1415	2015	2044.00	0.01	0	0	2021	2017	2016	2012	2011	2017	2012	5	600	100	1450	5	1	5060000	103	92.73	1.03	12	0.05	22.00	1978.00	2270	20240425	-10.13	1987	20241227	2.67	2045	-0.24	20250110	2010	1.49	20250102	2270	-10.13	20240425	1987	2.67	20241227	0.00	N	455310	100	5 억		435	N	N	0	N	00	N
87	20250110	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	25	2	1.24	5120225	2505	125.88	2045	2045	2040	2615	1415	2015	2044.00	0.01	0	0	2021	2017	2016	2012	2011	2017	2012	5	600	100	1450	5	1	5060000	103	92.73	1.03	12	0.05	22.00	1978.00	2270	20240425	-10.13	1987	20241227	2.67	2045	-0.24	20250110	2010	1.49	20250102	2270	-10.13	20240425	1987	2.67	20241227	0.00	N	455310	100	5 억		435	N	N	0	N	00	N
88	20250110	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	25	2	1.24	5120225	2505	125.88	2045	2045	2040	2615	1415	2015	2044.00	0.01	0	0	2021	2017	2016	2012	2011	2017	2012	5	600	100	1450	5	1	5060000	103	92.73	1.03	12	0.05	22.00	1978.00	2270	20240425	-10.13	1987	20241227	2.67	2045	-0.24	20250110	2010	1.49	20250102	2270	-10.13	20240425	1987	2.67	20241227	0.00	N	455310	100	5 억		435	N	N	0	N	00	N
89	20250110	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	25	2	1.24	5120225	2505	125.88	2045	2045	2040	2615	1415	2015	2044.00	0.01	0	0	2021	2017	2016	2012	2011	2017	2012	5	600	100	1450	5	1	5060000	103	92.73	1.03	12	0.05	22.00	1978.00	2270	20240425	-10.13	1987	20241227	2.67	2045	-0.24	20250110	2010	1.49	20250102	2270	-10.13	20240425	1987	2.67	20241227	0.00	N	455310	100	5 억		435	N	N	0	N	00	N
90	20250109	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	4014725	1990	13.56	2015	2020	2015	2610	1410	2010	2017.45	0.01	0	-10	2016	2012	2011	2007	2006	2012	2007	5	600	100	1440	5	1	5060000	102	91.59	1.02	12	0.04	22.00	1978.00	2270	20240425	-11.23	1987	20241227	1.41	2040	-1.23	20250106	2010	0.25	20250102	2270	-11.23	20240425	1987	1.41	20241227	0.00	N	455310	100	5 억		445	N	N	0	N	00	N
91	20250109	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	4014725	1990	13.56	2015	2020	2015	2610	1410	2010	2017.45	0.01	0	-10	2016	2012	2011	2007	2006	2012	2007	5	600	100	1440	5	1	5060000	102	91.59	1.02	12	0.04	22.00	1978.00	2270	20240425	-11.23	1987	20241227	1.41	2040	-1.23	20250106	2010	0.25	20250102	2270	-11.23	20240425	1987	1.41	20241227	0.00	N	455310	100	5 억		445	N	N	0	N	00	N
92	20250109	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	4004650	1985	13.53	2015	2020	2015	2610	1410	2010	2017.46	0.01	0	-10	2016	2012	2011	2007	2006	2012	2007	5	600	100	1440	5	1	5060000	102	91.59	1.02	12	0.04	22.00	1978.00	2270	20240425	-11.23	1987	20241227	1.41	2040	-1.23	20250106	2010	0.25	20250102	2270	-11.23	20240425	1987	1.41	20241227	0.00	N	455310	100	5 억		445	N	N	0	N	00	N
93	20250109	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	4004650	1985	13.53	2015	2020	2015	2610	1410	2010	2017.46	0.01	0	-10	2016	2012	2011	2007	2006	2012	2007	5	600	100	1440	5	1	5060000	102	91.59	1.02	12	0.04	22.00	1978.00	2270	20240425	-11.23	1987	20241227	1.41	2040	-1.23	20250106	2010	0.25	20250102	2270	-11.23	20240425	1987	1.41	20241227	0.00	N	455310	100	5 억		445	N	N	0	N	00	N
94	20250109	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	1989650	985	6.71	2015	2020	2015	2610	1410	2010	2019.95	0.01	0	-10	2016	2012	2011	2007	2006	2012	2007	5	600	100	1440	5	1	5060000	102	91.82	1.02	12	0.02	22.00	1978.00	2270	20240425	-11.01	1987	20241227	1.66	2040	-0.98	20250106	2010	0.50	20250102	2270	-11.01	20240425	1987	1.66	20241227	0.00	N	455310	100	5 억		445	N	N	0	N	00	N
95	20250109	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	1989650	985	6.71	2015	2020	2015	2610	1410	2010	2019.95	0.01	0	-10	2016	2012	2011	2007	2006	2012	2007	5	600	100	1440	5	1	5060000	102	91.82	1.02	12	0.02	22.00	1978.00	2270	20240425	-11.01	1987	20241227	1.66	2040	-0.98	20250106	2010	0.50	20250102	2270	-11.01	20240425	1987	1.66	20241227	0.00	N	455310	100	5 억		445	N	N	0	N	00	N
96	20250109	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	1989650	985	6.71	2015	2020	2015	2610	1410	2010	2019.95	0.01	0	-10	2016	2012	2011	2007	2006	2012	2007	5	600	100	1440	5	1	5060000	102	91.82	1.02	12	0.02	22.00	1978.00	2270	20240425	-11.01	1987	20241227	1.66	2040	-0.98	20250106	2010	0.50	20250102	2270	-11.01	20240425	1987	1.66	20241227	0.00	N	455310	100	5 억		445	N	N	0	N	00	N
97	20250109	091224	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	0.01	0	0	2016	2012	2011	2007	2006	2012	2007	5	600	100	1440	5	1	5060000	102	91.36	1.02	12	0.00	22.00	1978.00	2270	20240425	-11.45	1987	20241227	1.16	2040	-1.47	20250106	2010	0.00	20250102	2270	-11.45	20240425	1987	1.16	20241227	0.00	N	455310	100	5 억		445	N	N	0	N	00	N
98	20250108	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	29515235	14672	69866.67	2015	2015	2010	2615	1415	2015	2011.67	0.01	0	-174	2021	2017	2016	2012	2011	2017	2012	5	600	100	1450	5	1	5060000	102	91.36	1.02	12	0.29	22.00	1978.00	2270	20240425	-11.45	1987	20241227	1.16	2040	-1.47	20250106	2010	0.00	20250108	2270	-11.45	20240425	1987	1.16	20241227	0.00	N	455310	100	5 억		619	N	N	0	N	00	N
99	20250108	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	28783595	14308	68133.33	2015	2015	2010	2615	1415	2015	2011.71	0.01	0	190	2021	2017	2016	2012	2011	2017	2012	5	600	100	1450	5	1	5060000	102	91.36	1.02	12	0.28	22.00	1978.00	2270	20240425	-11.45	1987	20241227	1.16	2040	-1.47	20250106	2010	0.00	20250108	2270	-11.45	20240425	1987	1.16	20241227	0.00	N	455310	100	5 억		619	N	N	0	N	00	N
100	20250108	141216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	10281545	5103	24300.00	2015	2015	2010	2615	1415	2015	2014.80	0.01	0	190	2021	2017	2016	2012	2011	2017	2012	5	600	100	1450	5	1	5060000	102	91.59	1.02	12	0.10	22.00	1978.00	2270	20240425	-11.23	1987	20241227	1.41	2040	-1.23	20250106	2010	0.25	20250108	2270	-11.23	20240425	1987	1.41	20241227	0.00	N	455310	100	5 억		619	N	N	0	N	00	N
101	20250108	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	8266545	4103	19538.10	2015	2015	2010	2615	1415	2015	2014.76	0.01	0	190	2021	2017	2016	2012	2011	2017	2012	5	600	100	1450	5	1	5060000	102	91.59	1.02	12	0.08	22.00	1978.00	2270	20240425	-11.23	1987	20241227	1.41	2040	-1.23	20250106	2010	0.25	20250108	2270	-11.23	20240425	1987	1.41	20241227	0.00	N	455310	100	5 억		619	N	N	0	N	00	N
102	20250108	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	8260500	4100	19523.81	2015	2015	2010	2615	1415	2015	2014.76	0.01	0	190	2021	2017	2016	2012	2011	2017	2012	5	600	100	1450	5	1	5060000	102	91.59	1.02	12	0.08	22.00	1978.00	2270	20240425	-11.23	1987	20241227	1.41	2040	-1.23	20250106	2010	0.25	20250108	2270	-11.23	20240425	1987	1.41	20241227	0.00	N	455310	100	5 억		619	N	N	0	N	00	N
103	20250108	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	1813500	900	4285.71	2015	2015	2015	2615	1415	2015	2015.00	0.01	0	190	2021	2017	2016	2012	2011	2017	2012	5	600	100	1450	5	1	5060000	102	91.59	1.02	12	0.02	22.00	1978.00	2270	20240425	-11.23	1987	20241227	1.41	2040	-1.23	20250106	2010	0.25	20250102	2270	-11.23	20240425	1987	1.41	20241227	0.00	N	455310	100	5 억		619	N	N	0	N	00	N
104	20250108	101212	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	0.01	0	0	2021	2017	2016	2012	2011	2017	2012	5	600	100	1450	5	1	5060000	102	91.59	1.02	12	0.00	22.00	1978.00	2270	20240425	-11.23	1987	20241227	1.41	2040	-1.23	20250106	2010	0.25	20250102	2270	-11.23	20240425	1987	1.41	20241227	0.00	N	455310	100	5 억		619	N	N	0	N	00	N
105	20250108	091212	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	0.01	0	0	2021	2017	2016	2012	2011	2017	2012	5	600	100	1450	5	1	5060000	102	91.59	1.02	12	0.00	22.00	1978.00	2270	20240425	-11.23	1987	20241227	1.41	2040	-1.23	20250106	2010	0.25	20250102	2270	-11.23	20240425	1987	1.41	20241227	0.00	N	455310	100	5 억		619	N	N	0	N	00	N
106	20250107	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	42415	21	0.19	2020	2020	2015	2625	1415	2020	2019.76	0.01	0	-1	2050	2035	2025	2010	2000	2032	2007	5	605	100	1450	5	1	5060000	102	91.59	1.02	12	0.00	22.00	1978.00	2270	20240425	-11.23	1987	20241227	1.41	2040	-1.23	20250106	2010	0.25	20250102	2270	-11.23	20240425	1987	1.41	20241227	0.00	N	455310	100	5 억		620	N	N	0	N	00	N
107	20250107	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	42415	21	0.19	2020	2020	2015	2625	1415	2020	2019.76	0.01	0	-1	2050	2035	2025	2010	2000	2032	2007	5	605	100	1450	5	1	5060000	102	91.59	1.02	12	0.00	22.00	1978.00	2270	20240425	-11.23	1987	20241227	1.41	2040	-1.23	20250106	2010	0.25	20250102	2270	-11.23	20240425	1987	1.41	20241227	0.00	N	455310	100	5 억		620	N	N	0	N	00	N
108	20250107	141202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	20200	10	0.09	2020	2020	2020	2625	1415	2020	2020.00	0.01	0	0	2050	2035	2025	2010	2000	2032	2007	5	605	100	1450	5	1	5060000	102	91.82	1.02	12	0.00	22.00	1978.00	2270	20240425	-11.01	1987	20241227	1.66	2040	-0.98	20250106	2010	0.50	20250102	2270	-11.01	20240425	1987	1.66	20241227	0.00	N	455310	100	5 억		620	N	N	0	N	00	N
109	20250107	131202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	20200	10	0.09	2020	2020	2020	2625	1415	2020	2020.00	0.01	0	0	2050	2035	2025	2010	2000	2032	2007	5	605	100	1450	5	1	5060000	102	91.82	1.02	12	0.00	22.00	1978.00	2270	20240425	-11.01	1987	20241227	1.66	2040	-0.98	20250106	2010	0.50	20250102	2270	-11.01	20240425	1987	1.66	20241227	0.00	N	455310	100	5 억		620	N	N	0	N	00	N
110	20250107	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	20200	10	0.09	2020	2020	2020	2625	1415	2020	2020.00	0.01	0	0	2050	2035	2025	2010	2000	2032	2007	5	605	100	1450	5	1	5060000	102	91.82	1.02	12	0.00	22.00	1978.00	2270	20240425	-11.01	1987	20241227	1.66	2040	-0.98	20250106	2010	0.50	20250102	2270	-11.01	20240425	1987	1.66	20241227	0.00	N	455310	100	5 억		620	N	N	0	N	00	N
111	20250107	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	20200	10	0.09	2020	2020	2020	2625	1415	2020	2020.00	0.01	0	0	2050	2035	2025	2010	2000	2032	2007	5	605	100	1450	5	1	5060000	102	91.82	1.02	12	0.00	22.00	1978.00	2270	20240425	-11.01	1987	20241227	1.66	2040	-0.98	20250106	2010	0.50	20250102	2270	-11.01	20240425	1987	1.66	20241227	0.00	N	455310	100	5 억		620	N	N	0	N	00	N
112	20250107	101204	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	0.01	0	0	2050	2035	2025	2010	2000	2032	2007	5	605	100	1450	5	1	5060000	102	91.82	1.02	12	0.00	22.00	1978.00	2270	20240425	-11.01	1987	20241227	1.66	2040	-0.98	20250106	2010	0.50	20250102	2270	-11.01	20240425	1987	1.66	20241227	0.00	N	455310	100	5 억		620	N	N	0	N	00	N
113	20250107	091207	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	0.01	0	0	2050	2035	2025	2010	2000	2032	2007	5	605	100	1450	5	1	5060000	102	91.82	1.02	12	0.00	22.00	1978.00	2270	20240425	-11.01	1987	20241227	1.66	2040	-0.98	20250106	2010	0.50	20250102	2270	-11.01	20240425	1987	1.66	20241227	0.00	N	455310	100	5 억		620	N	N	0	N	00	N
114	20250106	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	21947515	10859	711.13	2020	2040	2015	2625	1415	2020	2021.14	0.01	0	94	2033	2026	2023	2016	2013	2025	2015	5	605	100	1450	5	1	5060000	102	91.82	1.02	12	0.21	22.00	1978.00	2270	20240425	-11.01	1987	20241227	1.66	2040	-0.98	20250106	2010	0.50	20250102	2270	-11.01	20240425	1987	1.66	20241227	0.00	N	455310	100	5 억		526	N	N	0	N	00	N
115	20250106	151148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	15	2	0.74	20969325	10375	679.44	2020	2040	2015	2625	1415	2020	2021.14	0.01	0	544	2033	2026	2023	2016	2013	2025	2015	5	605	100	1450	5	1	5060000	103	92.50	1.03	12	0.21	22.00	1978.00	2270	20240425	-10.35	1987	20241227	2.42	2040	-0.25	20250106	2010	1.24	20250102	2270	-10.35	20240425	1987	2.42	20241227	0.00	N	455310	100	5 억		526	N	N	0	N	00	N
116	20250106	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	20	2	0.99	20358225	10075	659.79	2020	2040	2015	2625	1415	2020	2020.67	0.01	0	544	2033	2026	2023	2016	2013	2025	2015	5	605	100	1450	5	1	5060000	103	92.73	1.03	12	0.20	22.00	1978.00	2270	20240425	-10.13	1987	20241227	2.67	2040	0.00	20250106	2010	1.49	20250102	2270	-10.13	20240425	1987	2.67	20241227	0.00	N	455310	100	5 억		526	N	N	0	N	00	N
117	20250106	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	12183435	6029	394.83	2020	2025	2015	2625	1415	2020	2020.81	0.01	0	-46	2033	2026	2023	2016	2013	2025	2015	5	605	100	1450	5	1	5060000	102	91.82	1.02	12	0.12	22.00	1978.00	2270	20240425	-11.01	1987	20241227	1.66	2035	-0.74	20250102	2010	0.50	20250102	2270	-11.01	20240425	1987	1.66	20241227	0.00	N	455310	100	5 억		526	N	N	0	N	00	N
118	20250106	121146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	8143435	4029	263.85	2020	2025	2015	2625	1415	2020	2021.21	0.01	0	-46	2033	2026	2023	2016	2013	2025	2015	5	605	100	1450	5	1	5060000	102	91.59	1.02	12	0.08	22.00	1978.00	2270	20240425	-11.23	1987	20241227	1.41	2035	-0.98	20250102	2010	0.25	20250102	2270	-11.23	20240425	1987	1.41	20241227	0.00	N	455310	100	5 억		526	N	N	0	N	00	N
119	20250106	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	8143435	4029	263.85	2020	2025	2015	2625	1415	2020	2021.21	0.01	0	-46	2033	2026	2023	2016	2013	2025	2015	5	605	100	1450	5	1	5060000	102	91.59	1.02	12	0.08	22.00	1978.00	2270	20240425	-11.23	1987	20241227	1.41	2035	-0.98	20250102	2010	0.25	20250102	2270	-11.23	20240425	1987	1.41	20241227	0.00	N	455310	100	5 억		526	N	N	0	N	00	N
120	20250106	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	1921020	951	62.28	2020	2020	2020	2625	1415	2020	2020.00	0.01	0	-17	2033	2026	2023	2016	2013	2025	2015	5	605	100	1450	5	1	5060000	102	91.82	1.02	12	0.02	22.00	1978.00	2270	20240425	-11.01	1987	20241227	1.66	2035	-0.74	20250102	2010	0.50	20250102	2270	-11.01	20240425	1987	1.66	20241227	0.00	N	455310	100	5 억		526	N	N	0	N	00	N
121	20250106	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	305020	151	9.89	2020	2020	2020	2625	1415	2020	2020.00	0.01	0	-17	2033	2026	2023	2016	2013	2025	2015	5	605	100	1450	5	1	5060000	102	91.82	1.02	12	0.00	22.00	1978.00	2270	20240425	-11.01	1987	20241227	1.66	2035	-0.74	20250102	2010	0.50	20250102	2270	-11.01	20240425	1987	1.66	20241227	0.00	N	455310	100	5 억		526	N	N	0	N	00	N
122	20250103	161130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	3092045	1527	11.66	2030	2030	2020	2610	1410	2010	2024.91	0.01	0	-25	2043	2026	2018	2001	1993	2022	1997	5	600	100	1440	5	1	5060000	102	91.82	1.02	12	0.03	22.00	1978.00	2270	20240425	-11.01	1987	20241227	1.66	2035	-0.74	20250102	2010	0.50	20250102	2270	-11.01	20240425	1987	1.66	20241227	0.00	N	455310	100	5 억		551	N	N	0	N	00	N
123	20250103	151135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	15	2	0.75	3017230	1490	11.38	2030	2030	2020	2610	1410	2010	2024.99	0.01	0	-3	2043	2026	2018	2001	1993	2022	1997	5	600	100	1440	5	1	5060000	102	92.05	1.02	12	0.03	22.00	1978.00	2270	20240425	-10.79	1987	20241227	1.91	2035	-0.49	20250102	2010	0.75	20250102	2270	-10.79	20240425	1987	1.91	20241227	0.00	N	455310	100	5 억		551	N	N	0	N	00	N
124	20250103	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	15	2	0.75	2849155	1407	10.74	2030	2030	2020	2610	1410	2010	2024.99	0.01	0	-3	2043	2026	2018	2001	1993	2022	1997	5	600	100	1440	5	1	5060000	102	92.05	1.02	12	0.03	22.00	1978.00	2270	20240425	-10.79	1987	20241227	1.91	2035	-0.49	20250102	2010	0.75	20250102	2270	-10.79	20240425	1987	1.91	20241227	0.00	N	455310	100	5 억		551	N	N	0	N	00	N
125	20250103	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	15	2	0.75	2683105	1325	10.12	2030	2030	2020	2610	1410	2010	2024.98	0.01	0	-3	2043	2026	2018	2001	1993	2022	1997	5	600	100	1440	5	1	5060000	102	92.05	1.02	12	0.03	22.00	1978.00	2270	20240425	-10.79	1987	20241227	1.91	2035	-0.49	20250102	2010	0.75	20250102	2270	-10.79	20240425	1987	1.91	20241227	0.00	N	455310	100	5 억		551	N	N	0	N	00	N
126	20250103	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	15	2	0.75	2529265	1249	9.54	2030	2030	2025	2610	1410	2010	2025.03	0.01	0	-1	2043	2026	2018	2001	1993	2022	1997	5	600	100	1440	5	1	5060000	102	92.05	1.02	12	0.02	22.00	1978.00	2270	20240425	-10.79	1987	20241227	1.91	2035	-0.49	20250102	2010	0.75	20250102	2270	-10.79	20240425	1987	1.91	20241227	0.00	N	455310	100	5 억		551	N	N	0	N	00	N
127	20250103	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	15	2	0.75	2361190	1166	8.90	2030	2030	2025	2610	1410	2010	2025.03	0.01	0	-1	2043	2026	2018	2001	1993	2022	1997	5	600	100	1440	5	1	5060000	102	92.05	1.02	12	0.02	22.00	1978.00	2270	20240425	-10.79	1987	20241227	1.91	2035	-0.49	20250102	2010	0.75	20250102	2270	-10.79	20240425	1987	1.91	20241227	0.00	N	455310	100	5 억		551	N	N	0	N	00	N
128	20250103	101133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	15	2	0.75	2197165	1085	8.28	2030	2030	2025	2610	1410	2010	2025.04	0.01	0	-1	2043	2026	2018	2001	1993	2022	1997	5	600	100	1440	5	1	5060000	102	92.05	1.02	12	0.02	22.00	1978.00	2270	20240425	-10.79	1987	20241227	1.91	2035	-0.49	20250102	2010	0.75	20250102	2270	-10.79	20240425	1987	1.91	20241227	0.00	N	455310	100	5 억		551	N	N	0	N	00	N
129	20250103	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	20	2	1.00	14210	7	0.05	2030	2030	2030	2610	1410	2010	2030.00	0.01	0	0	2043	2026	2018	2001	1993	2022	1997	5	600	100	1440	5	1	5060000	103	92.27	1.03	12	0.00	22.00	1978.00	2270	20240425	-10.57	1987	20241227	2.16	2035	-0.25	20250102	2010	1.00	20250102	2270	-10.57	20240425	1987	2.16	20241227	0.00	N	455310	100	5 억		551	N	N	0	N	00	N
130	20250102	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	26558805	13096	44.84	2010	2035	2010	2610	1410	2010	2028.01	0.01	0	9860	2020	2014	2004	1998	1988	2018	2002	5	600	100	1440	5	1	5060000	102	91.36	1.02	12	0.26	22.00	1978.00	2270	20240425	-11.45	1987	20241227	1.16	2035	-1.23	20250102	2010	0.00	20250102	2270	-11.45	20240425	1987	1.16	20241227	0.00	N	455310	100	5 억		691	N	N	0	N	00	N
131	20250102	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	26097845	12868	44.06	2010	2035	2010	2610	1410	2010	2028.12	0.01	0	9647	2020	2014	2004	1998	1988	2018	2002	5	600	100	1440	5	1	5060000	102	91.59	1.02	12	0.25	22.00	1978.00	2270	20240425	-11.23	1987	20241227	1.41	2035	-0.98	20250102	2010	0.25	20250102	2270	-11.23	20240425	1987	1.41	20241227	0.00	N	455310	100	5 억		691	N	N	0	N	00	N
132	20250102	141122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	20	2	1.00	19405650	9569	32.76	2010	2035	2010	2610	1410	2010	2027.97	0.01	0	6444	2020	2014	2004	1998	1988	2018	2002	5	600	100	1440	5	1	5060000	103	92.27	1.03	12	0.19	22.00	1978.00	2270	20240425	-10.57	1987	20241227	2.16	2035	-0.25	20250102	2010	1.00	20250102	2270	-10.57	20240425	1987	2.16	20241227	0.00	N	455310	100	5 억		691	N	N	0	N	00	N
133	20250102	131125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	20	2	1.00	14778335	7285	24.94	2010	2035	2010	2610	1410	2010	2028.60	0.01	0	4259	2020	2014	2004	1998	1988	2018	2002	5	600	100	1440	5	1	5060000	103	92.27	1.03	12	0.14	22.00	1978.00	2270	20240425	-10.57	1987	20241227	2.16	2035	-0.25	20250102	2010	1.00	20250102	2270	-10.57	20240425	1987	2.16	20241227	0.00	N	455310	100	5 억		691	N	N	0	N	00	N
134	20250102	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	20	2	1.00	5683195	2807	9.61	2010	2030	2010	2610	1410	2010	2024.65	0.01	0	2504	2020	2014	2004	1998	1988	2018	2002	5	600	100	1440	5	1	5060000	103	92.27	1.03	12	0.06	22.00	1978.00	2270	20240425	-10.57	1987	20241227	2.16	2030	0.00	20250102	2010	1.00	20250102	2270	-10.57	20240425	1987	2.16	20241227	0.00	N	455310	100	5 억		691	N	N	0	N	00	N
135	20250102	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	15	2	0.75	1221045	603	2.06	2010	2030	2010	2610	1410	2010	2024.95	0.01	0	495	2020	2014	2004	1998	1988	2018	2002	5	600	100	1440	5	1	5060000	102	92.05	1.02	12	0.01	22.00	1978.00	2270	20240425	-10.79	1987	20241227	1.91	2030	-0.25	20250102	2010	0.75	20250102	2270	-10.79	20240425	1987	1.91	20241227	0.00	N	455310	100	5 억		691	N	N	0	N	00	N
136	20250102	101120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	22160	11	0.04	2010	2020	2010	2610	1410	2010	2014.55	0.01	0	-5	2020	2014	2004	1998	1988	2018	2002	5	600	100	1440	5	1	5060000	102	91.82	1.02	12	0.00	22.00	1978.00	2270	20240425	-11.01	1987	20241227	1.66	2020	0.00	20250102	2010	0.50	20250102	2270	-11.01	20240425	1987	1.66	20241227	0.00	N	455310	100	5 억		691	N	N	0	N	00	N
137	20250102	091109	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	0.01	0	0	2020	2014	2004	1998	1988	2018	2002	5	600	100	1440	5	1	5060000	102	91.36	1.02	12	0.00	22.00	1978.00	2270	20240425	-11.45	1987	20241227	1.16	0	0.00	0	0	0.00	0	2270	-11.45	20240425	1987	1.16	20241227	0.00	N	455310	100	5 억		691	N	N	0	N	00	N