KissMeData/478440/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	161507	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-1	5	-0.05	7226766	3622	140.50	2010	2010	1990	2595	1400	1999	1995.24	0.07	0	-1049	2015	2006	2001	1992	1987	2004	1990	7	596	100	1390	1	1	6930000	138	0.00	0.00	12	0.05	0.00	0.00	3815	20240624	-47.63	1976	20240624	1.11	3815	-47.63	20240624	1976	1.11	20240624	3815	-47.63	20240624	1976	1.11	20240624	0.00	N	478440	100	6 억		5009	N	N	0	N	00	N
3	20241129	151525	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-1	5	-0.05	7186806	3602	139.72	2010	2010	1990	2595	1400	1999	1995.23	0.07	0	-1049	2015	2006	2001	1992	1987	2004	1990	7	596	100	1390	1	1	6930000	138	0.00	0.00	12	0.05	0.00	0.00	3815	20240624	-47.63	1976	20240624	1.11	3815	-47.63	20240624	1976	1.11	20240624	3815	-47.63	20240624	1976	1.11	20240624	0.00	N	478440	100	6 억		5009	N	N	0	N	00	N
4	20241129	141528	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	3790139	1897	73.58	2010	2010	1996	2595	1400	1999	1997.96	0.07	0	-1049	2015	2006	2001	1992	1987	2004	1990	7	596	100	1390	1	1	6930000	139	0.00	0.00	12	0.03	0.00	0.00	3815	20240624	-47.60	1976	20240624	1.16	3815	-47.60	20240624	1976	1.16	20240624	3815	-47.60	20240624	1976	1.16	20240624	0.00	N	478440	100	6 억		5009	N	N	0	N	00	N
5	20241129	131523	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	3790139	1897	73.58	2010	2010	1996	2595	1400	1999	1997.96	0.07	0	-1049	2015	2006	2001	1992	1987	2004	1990	7	596	100	1390	1	1	6930000	139	0.00	0.00	12	0.03	0.00	0.00	3815	20240624	-47.60	1976	20240624	1.16	3815	-47.60	20240624	1976	1.16	20240624	3815	-47.60	20240624	1976	1.16	20240624	0.00	N	478440	100	6 억		5009	N	N	0	N	00	N
6	20241129	121525	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-2	5	-0.10	3630354	1817	70.48	2010	2010	1997	2595	1400	1999	1997.99	0.07	0	-1049	2015	2006	2001	1992	1987	2004	1990	7	596	100	1390	1	1	6930000	138	0.00	0.00	12	0.03	0.00	0.00	3815	20240624	-47.65	1976	20240624	1.06	3815	-47.65	20240624	1976	1.06	20240624	3815	-47.65	20240624	1976	1.06	20240624	0.00	N	478440	100	6 억		5009	N	N	0	N	00	N
7	20241129	111526	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	2328310	1165	45.19	2010	2010	1998	2595	1400	1999	1998.55	0.07	0	-402	2015	2006	2001	1992	1987	2004	1990	7	596	100	1390	1	1	6930000	139	0.00	0.00	12	0.02	0.00	0.00	3815	20240624	-47.60	1976	20240624	1.16	3815	-47.60	20240624	1976	1.16	20240624	3815	-47.60	20240624	1976	1.16	20240624	0.00	N	478440	100	6 억		5009	N	N	0	N	00	N
8	20241129	101518	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	1	2	0.05	151975	76	2.95	2010	2010	1998	2595	1400	1999	1999.67	0.07	0	-25	2015	2006	2001	1992	1987	2004	1990	7	596	100	1390	5	1	6930000	139	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-47.58	1976	20240624	1.21	3815	-47.58	20240624	1976	1.21	20240624	3815	-47.58	20240624	1976	1.21	20240624	0.00	N	478440	100	6 억		5009	N	N	0	N	00	N
9	20241129	091522	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-1	5	-0.05	89970	45	1.75	2010	2010	1998	2595	1400	1999	1999.33	0.07	0	0	2015	2006	2001	1992	1987	2004	1990	7	596	100	1390	1	1	6930000	138	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-47.63	1976	20240624	1.11	3815	-47.63	20240624	1976	1.11	20240624	3815	-47.63	20240624	1976	1.11	20240624	0.00	N	478440	100	6 억		5009	N	N	0	N	00	N
10	20241128	161501	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	5154077	2578	6.38	2010	2010	1996	2595	1399	1998	1999.25	0.07	0	1848	2010	2003	1993	1986	1976	1999	1982	7	597	100	1390	1	1	6930000	139	0.00	0.00	12	0.04	0.00	0.00	3815	20240624	-47.60	1976	20240624	1.16	3815	-47.60	20240624	1976	1.16	20240624	3815	-47.60	20240624	1976	1.16	20240624	0.00	N	478440	100	6 억		5141	N	N	0	N	00	N
11	20241128	151530	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	5114097	2558	6.33	2010	2010	1996	2595	1399	1998	1999.26	0.07	0	1828	2010	2003	1993	1986	1976	1999	1982	7	597	100	1390	1	1	6930000	139	0.00	0.00	12	0.04	0.00	0.00	3815	20240624	-47.60	1976	20240624	1.16	3815	-47.60	20240624	1976	1.16	20240624	3815	-47.60	20240624	1976	1.16	20240624	0.00	N	478440	100	6 억		5141	N	N	0	N	00	N
12	20241128	141528	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	4346485	2174	5.38	2010	2010	1996	2595	1399	1998	1999.30	0.07	0	1448	2010	2003	1993	1986	1976	1999	1982	7	597	100	1390	1	1	6930000	139	0.00	0.00	12	0.03	0.00	0.00	3815	20240624	-47.60	1976	20240624	1.16	3815	-47.60	20240624	1976	1.16	20240624	3815	-47.60	20240624	1976	1.16	20240624	0.00	N	478440	100	6 억		5141	N	N	0	N	00	N
13	20241128	131525	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	3546785	1774	4.39	2010	2010	1996	2595	1399	1998	1999.32	0.07	0	1048	2010	2003	1993	1986	1976	1999	1982	7	597	100	1390	5	1	6930000	139	0.00	0.00	12	0.03	0.00	0.00	3815	20240624	-47.58	1976	20240624	1.21	3815	-47.58	20240624	1976	1.21	20240624	3815	-47.58	20240624	1976	1.21	20240624	0.00	N	478440	100	6 억		5141	N	N	0	N	00	N
14	20241128	121522	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	2137785	1069	2.65	2010	2010	1996	2595	1399	1998	1999.80	0.07	0	648	2010	2003	1993	1986	1976	1999	1982	7	597	100	1390	5	1	6930000	139	0.00	0.00	12	0.02	0.00	0.00	3815	20240624	-47.58	1976	20240624	1.21	3815	-47.58	20240624	1976	1.21	20240624	3815	-47.58	20240624	1976	1.21	20240624	0.00	N	478440	100	6 억		5141	N	N	0	N	00	N
15	20241128	111528	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	1289790	645	1.60	2010	2010	1996	2595	1399	1998	1999.67	0.07	0	225	2010	2003	1993	1986	1976	1999	1982	7	597	100	1390	5	1	6930000	139	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-47.58	1976	20240624	1.21	3815	-47.58	20240624	1976	1.21	20240624	3815	-47.58	20240624	1976	1.21	20240624	0.00	N	478440	100	6 억		5141	N	N	0	N	00	N
16	20241128	101524	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	189910	95	0.24	2010	2010	1996	2595	1399	1998	1999.05	0.07	0	-75	2010	2003	1993	1986	1976	1999	1982	7	597	100	1390	5	1	6930000	139	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-47.58	1976	20240624	1.21	3815	-47.58	20240624	1976	1.21	20240624	3815	-47.58	20240624	1976	1.21	20240624	0.00	N	478440	100	6 억		5141	N	N	0	N	00	N
17	20241128	091522	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	12	2	0.60	10050	5	0.01	2010	2010	2010	2595	1399	1998	2010.00	0.07	0	0	2010	2003	1993	1986	1976	1999	1982	7	597	100	1390	5	1	6930000	139	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-47.31	1976	20240624	1.72	3815	-47.31	20240624	1976	1.72	20240624	3815	-47.31	20240624	1976	1.72	20240624	0.00	N	478440	100	6 억		5141	N	N	0	N	00	N
18	20241127	161444	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	80481138	40412	807.11	2000	2000	1983	2595	1399	1998	1991.52	0.08	0	-2275	2015	2006	2001	1992	1987	2004	1990	7	597	100	1390	1	1	6930000	138	0.00	0.00	12	0.58	0.00	0.00	3815	20240624	-47.63	1976	20240624	1.11	3815	-47.63	20240624	1976	1.11	20240624	3815	-47.63	20240624	1976	1.11	20240624	0.00	N	478440	100	6 억		5666	N	N	0	N	00	N
19	20241127	151513	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-1	5	-0.05	80349286	40346	805.79	2000	2000	1983	2595	1399	1998	1991.51	0.08	0	-2274	2015	2006	2001	1992	1987	2004	1990	7	597	100	1390	1	1	6930000	138	0.00	0.00	12	0.58	0.00	0.00	3815	20240624	-47.65	1976	20240624	1.06	3815	-47.65	20240624	1976	1.06	20240624	3815	-47.65	20240624	1976	1.06	20240624	0.00	N	478440	100	6 억		5666	N	N	0	N	00	N
20	20241127	141504	57	100.00	KOSDAQ		금융	N	N	N	N		N	1990	-8	5	-0.40	79783936	40062	800.12	2000	2000	1983	2595	1399	1998	1991.51	0.08	0	-2020	2015	2006	2001	1992	1987	2004	1990	7	597	100	1390	1	1	6930000	138	0.00	0.00	12	0.58	0.00	0.00	3815	20240624	-47.84	1976	20240624	0.71	3815	-47.84	20240624	1976	0.71	20240624	3815	-47.84	20240624	1976	0.71	20240624	0.00	N	478440	100	6 억		5666	N	N	0	N	00	N
21	20241127	131503	57	100.00	KOSDAQ		금융	N	N	N	N		N	1992	-6	5	-0.30	17957705	9001	179.77	2000	2000	1992	2595	1399	1998	1995.08	0.08	0	-1264	2015	2006	2001	1992	1987	2004	1990	7	597	100	1390	1	1	6930000	138	0.00	0.00	12	0.13	0.00	0.00	3815	20240624	-47.79	1976	20240624	0.81	3815	-47.79	20240624	1976	0.81	20240624	3815	-47.79	20240624	1976	0.81	20240624	0.00	N	478440	100	6 억		5666	N	N	0	N	00	N
22	20241127	121519	57	100.00	KOSDAQ		금융	N	N	N	N		N	1993	-5	5	-0.25	9984161	5000	99.86	2000	2000	1993	2595	1399	1998	1996.83	0.08	0	-917	2015	2006	2001	1992	1987	2004	1990	7	597	100	1390	1	1	6930000	138	0.00	0.00	12	0.07	0.00	0.00	3815	20240624	-47.76	1976	20240624	0.86	3815	-47.76	20240624	1976	0.86	20240624	3815	-47.76	20240624	1976	0.86	20240624	0.00	N	478440	100	6 억		5666	N	N	0	N	00	N
23	20241127	111510	57	100.00	KOSDAQ		금융	N	N	N	N		N	1994	-4	5	-0.20	9099141	4556	90.99	2000	2000	1994	2595	1399	1998	1997.18	0.08	0	-583	2015	2006	2001	1992	1987	2004	1990	7	597	100	1390	1	1	6930000	138	0.00	0.00	12	0.07	0.00	0.00	3815	20240624	-47.73	1976	20240624	0.91	3815	-47.73	20240624	1976	0.91	20240624	3815	-47.73	20240624	1976	0.91	20240624	0.00	N	478440	100	6 억		5666	N	N	0	N	00	N
24	20241127	101514	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-1	5	-0.05	5220937	2613	52.19	2000	2000	1997	2595	1399	1998	1998.06	0.08	0	-155	2015	2006	2001	1992	1987	2004	1990	7	597	100	1390	1	1	6930000	138	0.00	0.00	12	0.04	0.00	0.00	3815	20240624	-47.65	1976	20240624	1.06	3815	-47.65	20240624	1976	1.06	20240624	3815	-47.65	20240624	1976	1.06	20240624	0.00	N	478440	100	6 억		5666	N	N	0	N	00	N
25	20241127	091510	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	50000	25	0.50	2000	2000	2000	2595	1399	1998	2000.00	0.08	0	25	2015	2006	2001	1992	1987	2004	1990	7	597	100	1390	5	1	6930000	139	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-47.58	1976	20240624	1.21	3815	-47.58	20240624	1976	1.21	20240624	3815	-47.58	20240624	1976	1.21	20240624	0.00	N	478440	100	6 억		5666	N	N	0	N	00	N
26	20241126	161444	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-1	5	-0.05	10007530	5007	36.25	2000	2010	1996	2595	1400	1999	1998.71	0.04	0	2565	2016	2007	2001	1992	1986	2004	1989	7	596	100	1390	1	1	6930000	138	0.00	0.00	12	0.07	0.00	0.00	3815	20240624	-47.63	1976	20240624	1.11	3815	-47.63	20240624	1976	1.11	20240624	3815	-47.63	20240624	1976	1.11	20240624	0.00	N	478440	100	6 억		3101	N	N	0	N	00	N
27	20241126	151503	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-2	5	-0.10	9967570	4987	36.11	2000	2010	1996	2595	1400	1999	1998.71	0.04	0	2565	2016	2007	2001	1992	1986	2004	1989	7	596	100	1390	1	1	6930000	138	0.00	0.00	12	0.07	0.00	0.00	3815	20240624	-47.65	1976	20240624	1.06	3815	-47.65	20240624	1976	1.06	20240624	3815	-47.65	20240624	1976	1.06	20240624	0.00	N	478440	100	6 억		3101	N	N	0	N	00	N
28	20241126	141504	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-3	5	-0.15	9396428	4701	34.04	2000	2010	1996	2595	1400	1999	1998.81	0.04	0	2565	2016	2007	2001	1992	1986	2004	1989	7	596	100	1390	1	1	6930000	138	0.00	0.00	12	0.07	0.00	0.00	3815	20240624	-47.68	1976	20240624	1.01	3815	-47.68	20240624	1976	1.01	20240624	3815	-47.68	20240624	1976	1.01	20240624	0.00	N	478440	100	6 억		3101	N	N	0	N	00	N
29	20241126	131458	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-2	5	-0.10	8783655	4394	31.81	2000	2010	1997	2595	1400	1999	1999.01	0.04	0	2565	2016	2007	2001	1992	1986	2004	1989	7	596	100	1390	1	1	6930000	138	0.00	0.00	12	0.06	0.00	0.00	3815	20240624	-47.65	1976	20240624	1.06	3815	-47.65	20240624	1976	1.06	20240624	3815	-47.65	20240624	1976	1.06	20240624	0.00	N	478440	100	6 억		3101	N	N	0	N	00	N
30	20241126	121506	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-1	5	-0.05	7958889	3981	28.82	2000	2010	1997	2595	1400	1999	1999.22	0.04	0	2565	2016	2007	2001	1992	1986	2004	1989	7	596	100	1390	1	1	6930000	138	0.00	0.00	12	0.06	0.00	0.00	3815	20240624	-47.63	1976	20240624	1.11	3815	-47.63	20240624	1976	1.11	20240624	3815	-47.63	20240624	1976	1.11	20240624	0.00	N	478440	100	6 억		3101	N	N	0	N	00	N
31	20241126	111510	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	0	3	0.00	7775073	3889	28.16	2000	2010	1997	2595	1400	1999	1999.25	0.04	0	2565	2016	2007	2001	1992	1986	2004	1989	7	596	100	1390	1	1	6930000	139	0.00	0.00	12	0.06	0.00	0.00	3815	20240624	-47.60	1976	20240624	1.16	3815	-47.60	20240624	1976	1.16	20240624	3815	-47.60	20240624	1976	1.16	20240624	0.00	N	478440	100	6 억		3101	N	N	0	N	00	N
32	20241126	101524	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-2	5	-0.10	6049655	3025	21.90	2000	2010	1997	2595	1400	1999	1999.89	0.04	0	2565	2016	2007	2001	1992	1986	2004	1989	7	596	100	1390	1	1	6930000	138	0.00	0.00	12	0.04	0.00	0.00	3815	20240624	-47.65	1976	20240624	1.06	3815	-47.65	20240624	1976	1.06	20240624	3815	-47.65	20240624	1976	1.06	20240624	0.00	N	478440	100	6 억		3101	N	N	0	N	00	N
33	20241126	091509	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	11	2	0.55	5258500	2629	19.03	2000	2010	2000	2595	1400	1999	2000.19	0.04	0	2579	2016	2007	2001	1992	1986	2004	1989	7	596	100	1390	5	1	6930000	139	0.00	0.00	12	0.04	0.00	0.00	3815	20240624	-47.31	1976	20240624	1.72	3815	-47.31	20240624	1976	1.72	20240624	3815	-47.31	20240624	1976	1.72	20240624	0.00	N	478440	100	6 억		3101	N	N	0	N	00	N
34	20241125	161427	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-16	5	-0.79	27619238	13812	84.87	2010	2010	1995	2615	1415	2015	1999.66	0.04	0	5372	2030	2022	2007	1999	1984	2026	2003	7	600	100	1410	1	1	6930000	139	0.00	0.00	12	0.20	0.00	0.00	3815	20240624	-47.60	1976	20240624	1.16	3815	-47.60	20240624	1976	1.16	20240624	3815	-47.60	20240624	1976	1.16	20240624	0.00	N	478440	100	6 억		2730	N	N	0	N	00	N
35	20241125	151459	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-16	5	-0.79	27475260	13740	84.42	2010	2010	1995	2615	1415	2015	1999.66	0.04	0	5344	2030	2022	2007	1999	1984	2026	2003	7	600	100	1410	1	1	6930000	139	0.00	0.00	12	0.20	0.00	0.00	3815	20240624	-47.60	1976	20240624	1.16	3815	-47.60	20240624	1976	1.16	20240624	3815	-47.60	20240624	1976	1.16	20240624	0.00	N	478440	100	6 억		2730	N	N	0	N	00	N
36	20241125	141452	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-15	5	-0.74	25733265	12869	79.07	2010	2010	1995	2615	1415	2015	1999.63	0.04	0	4494	2030	2022	2007	1999	1984	2026	2003	7	600	100	1410	5	1	6930000	139	0.00	0.00	12	0.19	0.00	0.00	3815	20240624	-47.58	1976	20240624	1.21	3815	-47.58	20240624	1976	1.21	20240624	3815	-47.58	20240624	1976	1.21	20240624	0.00	N	478440	100	6 억		2730	N	N	0	N	00	N
37	20241125	131441	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-15	5	-0.74	23861291	11933	73.32	2010	2010	1995	2615	1415	2015	1999.61	0.04	0	3614	2030	2022	2007	1999	1984	2026	2003	7	600	100	1410	5	1	6930000	139	0.00	0.00	12	0.17	0.00	0.00	3815	20240624	-47.58	1976	20240624	1.21	3815	-47.58	20240624	1976	1.21	20240624	3815	-47.58	20240624	1976	1.21	20240624	0.00	N	478440	100	6 억		2730	N	N	0	N	00	N
38	20241125	121459	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-15	5	-0.74	21909456	10958	67.33	2010	2010	1995	2615	1415	2015	1999.40	0.04	0	2680	2030	2022	2007	1999	1984	2026	2003	7	600	100	1410	5	1	6930000	139	0.00	0.00	12	0.16	0.00	0.00	3815	20240624	-47.58	1976	20240624	1.21	3815	-47.58	20240624	1976	1.21	20240624	3815	-47.58	20240624	1976	1.21	20240624	0.00	N	478440	100	6 억		2730	N	N	0	N	00	N
39	20241125	111455	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-17	5	-0.84	20094966	10052	61.76	2010	2010	1995	2615	1415	2015	1999.10	0.04	0	1788	2030	2022	2007	1999	1984	2026	2003	7	600	100	1410	1	1	6930000	138	0.00	0.00	12	0.15	0.00	0.00	3815	20240624	-47.63	1976	20240624	1.11	3815	-47.63	20240624	1976	1.11	20240624	3815	-47.63	20240624	1976	1.11	20240624	0.00	N	478440	100	6 억		2730	N	N	0	N	00	N
40	20241125	101439	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-16	5	-0.79	1384375	692	4.25	2010	2010	1995	2615	1415	2015	2000.54	0.04	0	521	2030	2022	2007	1999	1984	2026	2003	7	600	100	1410	1	1	6930000	139	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-47.60	1976	20240624	1.16	3815	-47.60	20240624	1976	1.16	20240624	3815	-47.60	20240624	1976	1.16	20240624	0.00	N	478440	100	6 억		2730	N	N	0	N	00	N
41	20241125	091436	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	251250	125	0.77	2010	2010	2010	2615	1415	2015	2010.00	0.04	0	-17	2030	2022	2007	1999	1984	2026	2003	7	600	100	1410	5	1	6930000	139	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-47.31	1976	20240624	1.72	3815	-47.31	20240624	1976	1.72	20240624	3815	-47.31	20240624	1976	1.72	20240624	0.00	N	478440	100	6 억		2730	N	N	0	N	00	N
42	20241122	161316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	20	2	1.00	32495032	16275	25.03	1996	2015	1992	2590	1397	1995	1996.62	0.03	0	4953	2001	1997	1996	1992	1991	1997	1992	7	595	100	1390	5	1	6930000	140	0.00	0.00	12	0.23	0.00	0.00	3815	20240624	-47.18	1976	20240624	1.97	3815	-47.18	20240624	1976	1.97	20240624	3815	-47.18	20240624	1976	1.97	20240624	0.00	N	478440	100	6 억		1777	N	N	0	N	00	N
43	20241122	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	15	2	0.75	32300037	16178	24.88	1996	2010	1992	2590	1397	1995	1996.54	0.03	0	4898	2001	1997	1996	1992	1991	1997	1992	7	595	100	1390	5	1	6930000	139	0.00	0.00	12	0.23	0.00	0.00	3815	20240624	-47.31	1976	20240624	1.72	3815	-47.31	20240624	1976	1.72	20240624	3815	-47.31	20240624	1976	1.72	20240624	0.00	N	478440	100	6 억		1777	N	N	0	N	00	N
44	20241122	141334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	15	2	0.75	30702657	15382	23.66	1996	2010	1992	2590	1397	1995	1996.01	0.03	0	4101	2001	1997	1996	1992	1991	1997	1992	7	595	100	1390	5	1	6930000	139	0.00	0.00	12	0.22	0.00	0.00	3815	20240624	-47.31	1976	20240624	1.72	3815	-47.31	20240624	1976	1.72	20240624	3815	-47.31	20240624	1976	1.72	20240624	0.00	N	478440	100	6 억		1777	N	N	0	N	00	N
45	20241122	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	15	2	0.75	28976647	14522	22.33	1996	2010	1992	2590	1397	1995	1995.36	0.03	0	3316	2001	1997	1996	1992	1991	1997	1992	7	595	100	1390	5	1	6930000	139	0.00	0.00	12	0.21	0.00	0.00	3815	20240624	-47.31	1976	20240624	1.72	3815	-47.31	20240624	1976	1.72	20240624	3815	-47.31	20240624	1976	1.72	20240624	0.00	N	478440	100	6 억		1777	N	N	0	N	00	N
46	20241122	121337	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	16702887	8373	12.88	1996	1997	1992	2590	1397	1995	1994.85	0.03	0	1634	2001	1997	1996	1992	1991	1997	1992	7	595	100	1390	1	1	6930000	138	0.00	0.00	12	0.12	0.00	0.00	3815	20240624	-47.71	1976	20240624	0.96	3815	-47.71	20240624	1976	0.96	20240624	3815	-47.71	20240624	1976	0.96	20240624	0.00	N	478440	100	6 억		1777	N	N	0	N	00	N
47	20241122	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	15080959	7560	11.63	1996	1997	1992	2590	1397	1995	1994.84	0.03	0	848	2001	1997	1996	1992	1991	1997	1992	7	595	100	1390	1	1	6930000	138	0.00	0.00	12	0.11	0.00	0.00	3815	20240624	-47.71	1976	20240624	0.96	3815	-47.71	20240624	1976	0.96	20240624	3815	-47.71	20240624	1976	0.96	20240624	0.00	N	478440	100	6 억		1777	N	N	0	N	00	N
48	20241122	101347	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	0	3	0.00	11526845	5777	8.88	1996	1997	1992	2590	1397	1995	1995.30	0.03	0	30	2001	1997	1996	1992	1991	1997	1992	7	595	100	1390	1	1	6930000	138	0.00	0.00	12	0.08	0.00	0.00	3815	20240624	-47.71	1976	20240624	0.96	3815	-47.71	20240624	1976	0.96	20240624	3815	-47.71	20240624	1976	0.96	20240624	0.00	N	478440	100	6 억		1777	N	N	0	N	00	N
49	20241122	091339	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	1	2	0.05	21956	11	0.02	1996	1996	1996	2590	1397	1995	1996.00	0.03	0	0	2001	1997	1996	1992	1991	1997	1992	7	595	100	1390	1	1	6930000	138	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-47.68	1976	20240624	1.01	3815	-47.68	20240624	1976	1.01	20240624	3815	-47.68	20240624	1976	1.01	20240624	0.00	N	478440	100	6 억		1777	N	N	0	N	00	N
50	20241121	161326	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-5	5	-0.25	129936862	65024	217.23	2000	2000	1995	2600	1400	2000	1998.29	0.03	0	2320	2016	2007	2001	1992	1986	2007	1992	7	600	100	1400	1	1	6930000	138	0.00	0.00	12	0.94	0.00	0.00	3815	20240624	-47.71	1976	20240624	0.96	3815	-47.71	20240624	1976	0.96	20240624	3815	-47.71	20240624	1976	0.96	20240624	0.00	N	478440	100	6 억		1957	N	N	0	N	00	N
51	20241121	151350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	129359987	64735	216.27	2000	2000	1995	2600	1400	2000	1998.30	0.03	0	2520	2016	2007	2001	1992	1986	2007	1992	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	0.93	0.00	0.00	3815	20240624	-47.58	1976	20240624	1.21	3815	-47.58	20240624	1976	1.21	20240624	3815	-47.58	20240624	1976	1.21	20240624	0.00	N	478440	100	6 억		1957	N	N	0	N	00	N
52	20241121	141346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	87416332	43753	146.17	2000	2000	1995	2600	1400	2000	1997.95	0.03	0	2192	2016	2007	2001	1992	1986	2007	1992	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	0.63	0.00	0.00	3815	20240624	-47.58	1976	20240624	1.21	3815	-47.58	20240624	1976	1.21	20240624	3815	-47.58	20240624	1976	1.21	20240624	0.00	N	478440	100	6 억		1957	N	N	0	N	00	N
53	20241121	131338	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	68932514	34507	115.28	2000	2000	1995	2600	1400	2000	1997.64	0.03	0	1717	2016	2007	2001	1992	1986	2007	1992	7	600	100	1400	1	1	6930000	139	0.00	0.00	12	0.50	0.00	0.00	3815	20240624	-47.60	1976	20240624	1.16	3815	-47.60	20240624	1976	1.16	20240624	3815	-47.60	20240624	1976	1.16	20240624	0.00	N	478440	100	6 억		1957	N	N	0	N	00	N
54	20241121	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	61238382	30659	102.43	2000	2000	1995	2600	1400	2000	1997.40	0.03	0	1292	2016	2007	2001	1992	1986	2007	1992	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	0.44	0.00	0.00	3815	20240624	-47.58	1976	20240624	1.21	3815	-47.58	20240624	1976	1.21	20240624	3815	-47.58	20240624	1976	1.21	20240624	0.00	N	478440	100	6 억		1957	N	N	0	N	00	N
55	20241121	111345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-2	5	-0.10	56659477	28369	94.77	2000	2000	1995	2600	1400	2000	1997.23	0.03	0	865	2016	2007	2001	1992	1986	2007	1992	7	600	100	1400	1	1	6930000	138	0.00	0.00	12	0.41	0.00	0.00	3815	20240624	-47.63	1976	20240624	1.11	3815	-47.63	20240624	1976	1.11	20240624	3815	-47.63	20240624	1976	1.11	20240624	0.00	N	478440	100	6 억		1957	N	N	0	N	00	N
56	20241121	101345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	35772600	17920	59.87	2000	2000	1995	2600	1400	2000	1996.24	0.03	0	415	2016	2007	2001	1992	1986	2007	1992	7	600	100	1400	1	1	6930000	139	0.00	0.00	12	0.26	0.00	0.00	3815	20240624	-47.60	1976	20240624	1.16	3815	-47.60	20240624	1976	1.16	20240624	3815	-47.60	20240624	1976	1.16	20240624	0.00	N	478440	100	6 억		1957	N	N	0	N	00	N
57	20241121	091342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	2906541	1455	4.86	2000	2000	1997	2600	1400	2000	1997.62	0.03	0	-7	2016	2007	2001	1992	1986	2007	1992	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	0.02	0.00	0.00	3815	20240624	-47.58	1976	20240624	1.21	3815	-47.58	20240624	1976	1.21	20240624	3815	-47.58	20240624	1976	1.21	20240624	0.00	N	478440	100	6 억		1957	N	N	0	N	00	N
58	20241120	161330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	59747374	29933	152.73	2000	2010	1995	2605	1405	2005	1996.04	0.04	0	-493	2026	2015	2004	1993	1982	2016	1994	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	0.43	0.00	0.00	3815	20240624	-47.58	1976	20240624	1.21	3815	-47.58	20240624	1976	1.21	20240624	3815	-47.58	20240624	1976	1.21	20240624	0.00	N	478440	100	6 억		2450	N	N	0	N	00	N
59	20241120	151350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-8	5	-0.40	55523689	27818	141.94	2000	2010	1995	2605	1405	2005	1995.96	0.04	0	-393	2026	2015	2004	1993	1982	2016	1994	7	600	100	1400	1	1	6930000	138	0.00	0.00	12	0.40	0.00	0.00	3815	20240624	-47.65	1976	20240624	1.06	3815	-47.65	20240624	1976	1.06	20240624	3815	-47.65	20240624	1976	1.06	20240624	0.00	N	478440	100	6 억		2450	N	N	0	N	00	N
60	20241120	141352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-8	5	-0.40	54802778	27457	140.10	2000	2010	1995	2605	1405	2005	1995.95	0.04	0	-393	2026	2015	2004	1993	1982	2016	1994	7	600	100	1400	1	1	6930000	138	0.00	0.00	12	0.40	0.00	0.00	3815	20240624	-47.65	1976	20240624	1.06	3815	-47.65	20240624	1976	1.06	20240624	3815	-47.65	20240624	1976	1.06	20240624	0.00	N	478440	100	6 억		2450	N	N	0	N	00	N
61	20241120	131352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1996	-9	5	-0.45	21130291	10579	53.98	2000	2010	1995	2605	1405	2005	1997.38	0.04	0	-398	2026	2015	2004	1993	1982	2016	1994	7	600	100	1400	1	1	6930000	138	0.00	0.00	12	0.15	0.00	0.00	3815	20240624	-47.68	1976	20240624	1.01	3815	-47.68	20240624	1976	1.01	20240624	3815	-47.68	20240624	1976	1.01	20240624	0.00	N	478440	100	6 억		2450	N	N	0	N	00	N
62	20241120	121350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1995	-10	5	-0.50	20753047	10390	53.02	2000	2010	1995	2605	1405	2005	1997.41	0.04	0	-398	2026	2015	2004	1993	1982	2016	1994	7	600	100	1400	1	1	6930000	138	0.00	0.00	12	0.15	0.00	0.00	3815	20240624	-47.71	1976	20240624	0.96	3815	-47.71	20240624	1976	0.96	20240624	3815	-47.71	20240624	1976	0.96	20240624	0.00	N	478440	100	6 억		2450	N	N	0	N	00	N
63	20241120	111355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-8	5	-0.40	8414407	4207	21.47	2000	2010	1996	2605	1405	2005	2000.10	0.04	0	-398	2026	2015	2004	1993	1982	2016	1994	7	600	100	1400	1	1	6930000	138	0.00	0.00	12	0.06	0.00	0.00	3815	20240624	-47.65	1976	20240624	1.06	3815	-47.65	20240624	1976	1.06	20240624	3815	-47.65	20240624	1976	1.06	20240624	0.00	N	478440	100	6 억		2450	N	N	0	N	00	N
64	20241120	101353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-8	5	-0.40	7501778	3750	19.13	2000	2010	1996	2605	1405	2005	2000.47	0.04	0	-398	2026	2015	2004	1993	1982	2016	1994	7	600	100	1400	1	1	6930000	138	0.00	0.00	12	0.05	0.00	0.00	3815	20240624	-47.65	1976	20240624	1.06	3815	-47.65	20240624	1976	1.06	20240624	3815	-47.65	20240624	1976	1.06	20240624	0.00	N	478440	100	6 억		2450	N	N	0	N	00	N
65	20241120	091352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	4371265	2182	11.13	2000	2010	2000	2605	1405	2005	2003.33	0.04	0	-398	2026	2015	2004	1993	1982	2016	1994	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	0.03	0.00	0.00	3815	20240624	-47.31	1976	20240624	1.72	3815	-47.31	20240624	1976	1.72	20240624	3815	-47.31	20240624	1976	1.72	20240624	0.00	N	478440	100	6 억		2450	N	N	0	N	00	N
66	20241119	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	39181810	19598	312.77	2005	2015	1993	2610	1410	2010	1999.28	0.01	0	1858	2020	2015	2010	2005	2000	2017	2007	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	0.28	0.00	0.00	3815	20240624	-47.44	1976	20240624	1.47	3815	-47.44	20240624	1976	1.47	20240624	3815	-47.44	20240624	1976	1.47	20240624	0.00	N	478440	100	6 억		592	N	N	0	N	00	N
67	20241119	151258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	39171785	19593	312.69	2005	2015	1993	2610	1410	2010	1999.27	0.01	0	1858	2020	2015	2010	2005	2000	2017	2007	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	0.28	0.00	0.00	3815	20240624	-47.44	1976	20240624	1.47	3815	-47.44	20240624	1976	1.47	20240624	3815	-47.44	20240624	1976	1.47	20240624	0.00	N	478440	100	6 억		592	N	N	0	N	00	N
68	20241119	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	28623905	14306	228.31	2005	2015	1993	2610	1410	2010	2000.83	0.01	0	1859	2020	2015	2010	2005	2000	2017	2007	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	0.21	0.00	0.00	3815	20240624	-47.31	1976	20240624	1.72	3815	-47.31	20240624	1976	1.72	20240624	3815	-47.31	20240624	1976	1.72	20240624	0.00	N	478440	100	6 억		592	N	N	0	N	00	N
69	20241119	131258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	21628890	10799	172.34	2005	2015	2000	2610	1410	2010	2002.86	0.01	0	1120	2020	2015	2010	2005	2000	2017	2007	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	0.16	0.00	0.00	3815	20240624	-47.31	1976	20240624	1.72	3815	-47.31	20240624	1976	1.72	20240624	3815	-47.31	20240624	1976	1.72	20240624	0.00	N	478440	100	6 억		592	N	N	0	N	00	N
70	20241119	121244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	21628890	10799	172.34	2005	2015	2000	2610	1410	2010	2002.86	0.01	0	1120	2020	2015	2010	2005	2000	2017	2007	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	0.16	0.00	0.00	3815	20240624	-47.31	1976	20240624	1.72	3815	-47.31	20240624	1976	1.72	20240624	3815	-47.31	20240624	1976	1.72	20240624	0.00	N	478440	100	6 억		592	N	N	0	N	00	N
71	20241119	111256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	21608790	10789	172.18	2005	2015	2000	2610	1410	2010	2002.85	0.01	0	1120	2020	2015	2010	2005	2000	2017	2007	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	0.16	0.00	0.00	3815	20240624	-47.31	1976	20240624	1.72	3815	-47.31	20240624	1976	1.72	20240624	3815	-47.31	20240624	1976	1.72	20240624	0.00	N	478440	100	6 억		592	N	N	0	N	00	N
72	20241119	101323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	774535	386	6.16	2005	2015	2005	2610	1410	2010	2006.57	0.01	0	19	2020	2015	2010	2005	2000	2017	2007	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-47.31	1976	20240624	1.72	3815	-47.31	20240624	1976	1.72	20240624	3815	-47.31	20240624	1976	1.72	20240624	0.00	N	478440	100	6 억		592	N	N	0	N	00	N
73	20241119	091324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	623605	311	4.96	2005	2015	2005	2610	1410	2010	2005.16	0.01	0	19	2020	2015	2010	2005	2000	2017	2007	7	600	100	1400	5	1	6930000	140	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-47.18	1976	20240624	1.97	3815	-47.18	20240624	1976	1.97	20240624	3815	-47.18	20240624	1976	1.97	20240624	0.00	N	478440	100	6 억		592	N	N	0	N	00	N
74	20241118	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	12555060	6260	68.71	2005	2015	2005	2605	1405	2005	2005.60	0.01	0	-23	2015	2010	2005	2000	1995	2012	2002	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	0.09	0.00	0.00	3815	20240624	-47.31	1976	20240624	1.72	3815	-47.31	20240624	1976	1.72	20240624	3815	-47.31	20240624	1976	1.72	20240624	0.00	N	478440	100	6 억		615	N	N	0	N	00	N
75	20241118	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	12378295	6172	67.74	2005	2015	2005	2605	1405	2005	2005.56	0.01	0	0	2015	2010	2005	2000	1995	2012	2002	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	0.09	0.00	0.00	3815	20240624	-47.31	1976	20240624	1.72	3815	-47.31	20240624	1976	1.72	20240624	3815	-47.31	20240624	1976	1.72	20240624	0.00	N	478440	100	6 억		615	N	N	0	N	00	N
76	20241118	141302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	12167745	6067	66.59	2005	2015	2005	2605	1405	2005	2005.56	0.01	0	0	2015	2010	2005	2000	1995	2012	2002	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	0.09	0.00	0.00	3815	20240624	-47.44	1976	20240624	1.47	3815	-47.44	20240624	1976	1.47	20240624	3815	-47.44	20240624	1976	1.47	20240624	0.00	N	478440	100	6 억		615	N	N	0	N	00	N
77	20241118	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	12147670	6057	66.48	2005	2015	2005	2605	1405	2005	2005.56	0.01	0	0	2015	2010	2005	2000	1995	2012	2002	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	0.09	0.00	0.00	3815	20240624	-47.44	1976	20240624	1.47	3815	-47.44	20240624	1976	1.47	20240624	3815	-47.44	20240624	1976	1.47	20240624	0.00	N	478440	100	6 억		615	N	N	0	N	00	N
78	20241118	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	1898110	945	10.37	2005	2015	2005	2605	1405	2005	2008.58	0.01	0	0	2015	2010	2005	2000	1995	2012	2002	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-47.31	1976	20240624	1.72	3815	-47.31	20240624	1976	1.72	20240624	3815	-47.31	20240624	1976	1.72	20240624	0.00	N	478440	100	6 억		615	N	N	0	N	00	N
79	20241118	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	1697110	845	9.27	2005	2015	2005	2605	1405	2005	2008.41	0.01	0	0	2015	2010	2005	2000	1995	2012	2002	7	600	100	1400	5	1	6930000	140	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-47.18	1976	20240624	1.97	3815	-47.18	20240624	1976	1.97	20240624	3815	-47.18	20240624	1976	1.97	20240624	0.00	N	478440	100	6 억		615	N	N	0	N	00	N
80	20241118	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	659925	329	3.61	2005	2010	2005	2605	1405	2005	2005.85	0.01	0	0	2015	2010	2005	2000	1995	2012	2002	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-47.31	1976	20240624	1.72	3815	-47.31	20240624	1976	1.72	20240624	3815	-47.31	20240624	1976	1.72	20240624	0.00	N	478440	100	6 억		615	N	N	0	N	00	N
81	20241118	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	557415	278	3.05	2005	2010	2005	2605	1405	2005	2005.09	0.01	0	0	2015	2010	2005	2000	1995	2012	2002	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-47.31	1976	20240624	1.72	3815	-47.31	20240624	1976	1.72	20240624	3815	-47.31	20240624	1976	1.72	20240624	0.00	N	478440	100	6 억		615	N	N	0	N	00	N
82	20241115	161333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	18227545	9111	80.39	2000	2010	2000	2605	1405	2005	2000.61	0.01	0	-25	2031	2017	2011	1997	1991	2015	1995	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	0.13	0.00	0.00	3815	20240624	-47.44	1976	20240624	1.47	3815	-47.44	20240624	1976	1.47	20240624	3815	-47.44	20240624	1976	1.47	20240624	0.00	N	478440	100	6 억		640	N	N	0	N	00	N
83	20241115	151408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	17778125	8887	78.41	2000	2010	2000	2605	1405	2005	2000.46	0.01	0	-4	2031	2017	2011	1997	1991	2015	1995	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	0.13	0.00	0.00	3815	20240624	-47.44	1976	20240624	1.47	3815	-47.44	20240624	1976	1.47	20240624	3815	-47.44	20240624	1976	1.47	20240624	0.00	N	478440	100	6 억		640	N	N	0	N	00	N
84	20241115	141352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	17352965	8675	76.54	2000	2010	2000	2605	1405	2005	2000.34	0.01	0	0	2031	2017	2011	1997	1991	2015	1995	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	0.13	0.00	0.00	3815	20240624	-47.44	1976	20240624	1.47	3815	-47.44	20240624	1976	1.47	20240624	3815	-47.44	20240624	1976	1.47	20240624	0.00	N	478440	100	6 억		640	N	N	0	N	00	N
85	20241115	131350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	16907830	8453	74.58	2000	2010	2000	2605	1405	2005	2000.22	0.01	0	0	2031	2017	2011	1997	1991	2015	1995	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	0.12	0.00	0.00	3815	20240624	-47.44	1976	20240624	1.47	3815	-47.44	20240624	1976	1.47	20240624	3815	-47.44	20240624	1976	1.47	20240624	0.00	N	478440	100	6 억		640	N	N	0	N	00	N
86	20241115	121352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	16467430	8233	72.64	2000	2010	2000	2605	1405	2005	2000.17	0.01	0	0	2031	2017	2011	1997	1991	2015	1995	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	0.12	0.00	0.00	3815	20240624	-47.58	1976	20240624	1.21	3815	-47.58	20240624	1976	1.21	20240624	3815	-47.58	20240624	1976	1.21	20240624	0.00	N	478440	100	6 억		640	N	N	0	N	00	N
87	20241115	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	15817430	7908	69.77	2000	2010	2000	2605	1405	2005	2000.18	0.01	0	0	2031	2017	2011	1997	1991	2015	1995	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	0.11	0.00	0.00	3815	20240624	-47.58	1976	20240624	1.21	3815	-47.58	20240624	1976	1.21	20240624	3815	-47.58	20240624	1976	1.21	20240624	0.00	N	478440	100	6 억		640	N	N	0	N	00	N
88	20241115	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	15408915	7704	67.97	2000	2010	2000	2605	1405	2005	2000.12	0.01	0	0	2031	2017	2011	1997	1991	2015	1995	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	0.11	0.00	0.00	3815	20240624	-47.31	1976	20240624	1.72	3815	-47.31	20240624	1976	1.72	20240624	3815	-47.31	20240624	1976	1.72	20240624	0.00	N	478440	100	6 억		640	N	N	0	N	00	N
89	20241115	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	14714000	7357	64.91	2000	2000	2000	2605	1405	2005	2000.00	0.01	0	0	2031	2017	2011	1997	1991	2015	1995	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	0.11	0.00	0.00	3815	20240624	-47.58	1976	20240624	1.21	3815	-47.58	20240624	1976	1.21	20240624	3815	-47.58	20240624	1976	1.21	20240624	0.00	N	478440	100	6 억		640	N	N	0	N	00	N
90	20241114	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	22676155	11290	37.86	2020	2025	2005	2625	1415	2020	2008.52	0.01	0	-89	2036	2027	2016	2007	1996	2032	2012	7	605	100	1410	5	1	6930000	140	0.00	0.00	12	0.16	0.00	0.00	3815	20240624	-47.18	1976	20240624	1.97	3815	-47.18	20240624	1976	1.97	20240624	3815	-47.18	20240624	1976	1.97	20240624	0.00	N	478440	100	6 억		773	N	N	0	N	00	N
91	20241114	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-15	5	-0.74	19634520	9773	32.77	2020	2025	2005	2625	1415	2020	2009.06	0.01	0	-89	2036	2027	2016	2007	1996	2032	2012	7	605	100	1410	5	1	6930000	139	0.00	0.00	12	0.14	0.00	0.00	3815	20240624	-47.44	1976	20240624	1.47	3815	-47.44	20240624	1976	1.47	20240624	3815	-47.44	20240624	1976	1.47	20240624	0.00	N	478440	100	6 억		773	N	N	0	N	00	N
92	20241114	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	6570065	3259	10.93	2020	2025	2010	2625	1415	2020	2015.98	0.01	0	-133	2036	2027	2016	2007	1996	2032	2012	7	605	100	1410	5	1	6930000	140	0.00	0.00	12	0.05	0.00	0.00	3815	20240624	-47.18	1976	20240624	1.97	3815	-47.18	20240624	1976	1.97	20240624	3815	-47.18	20240624	1976	1.97	20240624	0.00	N	478440	100	6 억		773	N	N	0	N	00	N
93	20241114	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	4864080	2412	8.09	2020	2025	2010	2625	1415	2020	2016.62	0.01	0	-133	2036	2027	2016	2007	1996	2032	2012	7	605	100	1410	5	1	6930000	140	0.00	0.00	12	0.03	0.00	0.00	3815	20240624	-47.18	1976	20240624	1.97	3815	-47.18	20240624	1976	1.97	20240624	3815	-47.18	20240624	1976	1.97	20240624	0.00	N	478440	100	6 억		773	N	N	0	N	00	N
94	20241114	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	3483830	1727	5.79	2020	2025	2010	2625	1415	2020	2017.27	0.01	0	-133	2036	2027	2016	2007	1996	2032	2012	7	605	100	1410	5	1	6930000	140	0.00	0.00	12	0.02	0.00	0.00	3815	20240624	-47.18	1976	20240624	1.97	3815	-47.18	20240624	1976	1.97	20240624	3815	-47.18	20240624	1976	1.97	20240624	0.00	N	478440	100	6 억		773	N	N	0	N	00	N
95	20241114	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	2000820	991	3.32	2020	2025	2015	2625	1415	2020	2018.99	0.01	0	-133	2036	2027	2016	2007	1996	2032	2012	7	605	100	1410	5	1	6930000	140	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-47.18	1976	20240624	1.97	3815	-47.18	20240624	1976	1.97	20240624	3815	-47.18	20240624	1976	1.97	20240624	0.00	N	478440	100	6 억		773	N	N	0	N	00	N
96	20241114	101328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	579810	287	0.96	2020	2025	2020	2625	1415	2020	2020.24	0.01	0	-133	2036	2027	2016	2007	1996	2032	2012	7	605	100	1410	5	1	6930000	140	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-47.05	1976	20240624	2.23	3815	-47.05	20240624	1976	2.23	20240624	3815	-47.05	20240624	1976	2.23	20240624	0.00	N	478440	100	6 억		773	N	N	0	N	00	N
97	20241114	091300	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	2036	2027	2016	2007	1996	2032	2012	7	605	100	1410	5	1	6930000	140	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-47.05	1976	20240624	2.23	3815	-47.05	20240624	1976	2.23	20240624	3815	-47.05	20240624	1976	2.23	20240624	0.00	N	478440	100	6 억		773	N	N	0	N	00	N
98	20241113	160911	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-10	5	-0.49	59986795	29821	221.92	2015	2025	2005	2635	1425	2030	2011.56	0.01	0	-24	2046	2037	2026	2017	2006	2042	2022	7	605	100	1420	5	1	6930000	140	0.00	0.00	12	0.43	0.00	0.00	3815	20240624	-47.05	1976	20240624	2.23	3815	-47.05	20240624	1976	2.23	20240624	3815	-47.05	20240624	1976	2.23	20240624	0.00	N	478440	100	6 억		773	N	N	0	N	00	N
99	20241113	150950	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-10	5	-0.49	59905995	29781	221.62	2015	2025	2005	2635	1425	2030	2011.55	0.01	0	-24	2046	2037	2026	2017	2006	2042	2022	7	605	100	1420	5	1	6930000	140	0.00	0.00	12	0.43	0.00	0.00	3815	20240624	-47.05	1976	20240624	2.23	3815	-47.05	20240624	1976	2.23	20240624	3815	-47.05	20240624	1976	2.23	20240624	0.00	N	478440	100	6 억		773	N	N	0	N	00	N
100	20241113	140948	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-20	5	-0.99	58220215	28945	215.40	2015	2025	2005	2635	1425	2030	2011.41	0.01	0	96	2046	2037	2026	2017	2006	2042	2022	7	605	100	1420	5	1	6930000	139	0.00	0.00	12	0.42	0.00	0.00	3815	20240624	-47.31	1976	20240624	1.72	3815	-47.31	20240624	1976	1.72	20240624	3815	-47.31	20240624	1976	1.72	20240624	0.00	N	478440	100	6 억		773	N	N	0	N	00	N
101	20241113	130950	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-20	5	-0.99	45728020	22731	169.15	2015	2025	2010	2635	1425	2030	2011.70	0.01	0	296	2046	2037	2026	2017	2006	2042	2022	7	605	100	1420	5	1	6930000	139	0.00	0.00	12	0.33	0.00	0.00	3815	20240624	-47.31	1976	20240624	1.72	3815	-47.31	20240624	1976	1.72	20240624	3815	-47.31	20240624	1976	1.72	20240624	0.00	N	478440	100	6 억		773	N	N	0	N	00	N
102	20241113	120938	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-20	5	-0.99	15794920	7841	58.35	2015	2025	2010	2635	1425	2030	2014.40	0.01	0	290	2046	2037	2026	2017	2006	2042	2022	7	605	100	1420	5	1	6930000	139	0.00	0.00	12	0.11	0.00	0.00	3815	20240624	-47.31	1976	20240624	1.72	3815	-47.31	20240624	1976	1.72	20240624	3815	-47.31	20240624	1976	1.72	20240624	0.00	N	478440	100	6 억		773	N	N	0	N	00	N
103	20241113	110934	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-15	5	-0.74	4833185	2395	17.82	2015	2025	2015	2635	1425	2030	2018.03	0.01	0	0	2046	2037	2026	2017	2006	2042	2022	7	605	100	1420	5	1	6930000	140	0.00	0.00	12	0.03	0.00	0.00	3815	20240624	-47.18	1976	20240624	1.97	3815	-47.18	20240624	1976	1.97	20240624	3815	-47.18	20240624	1976	1.97	20240624	0.00	N	478440	100	6 억		773	N	N	0	N	00	N
104	20241113	100935	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-10	5	-0.49	3068285	1522	11.33	2015	2020	2015	2635	1425	2030	2015.96	0.01	0	0	2046	2037	2026	2017	2006	2042	2022	7	605	100	1420	5	1	6930000	140	0.00	0.00	12	0.02	0.00	0.00	3815	20240624	-47.05	1976	20240624	2.23	3815	-47.05	20240624	1976	2.23	20240624	3815	-47.05	20240624	1976	2.23	20240624	0.00	N	478440	100	6 억		773	N	N	0	N	00	N
105	20241113	090924	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-15	5	-0.74	12090	6	0.04	2015	2015	2015	2635	1425	2030	2015.00	0.01	0	0	2046	2037	2026	2017	2006	2042	2022	7	605	100	1420	5	1	6930000	140	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-47.18	1976	20240624	1.97	3815	-47.18	20240624	1976	1.97	20240624	3815	-47.18	20240624	1976	1.97	20240624	0.00	N	478440	100	6 억		773	N	N	0	N	00	N
106	20241112	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	27263080	13438	274.19	2015	2035	2015	2630	1420	2025	2028.80	0.02	0	-500	2055	2040	2030	2015	2005	2037	2012	7	605	100	1410	5	1	6930000	141	0.00	0.00	12	0.19	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		1129	N	N	0	N	00	N
107	20241112	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	27220450	13417	273.76	2015	2035	2015	2630	1420	2025	2028.80	0.02	0	-500	2055	2040	2030	2015	2005	2037	2012	7	605	100	1410	5	1	6930000	140	0.00	0.00	12	0.19	0.00	0.00	3815	20240624	-46.92	1976	20240624	2.48	3815	-46.92	20240624	1976	2.48	20240624	3815	-46.92	20240624	1976	2.48	20240624	0.00	N	478440	100	6 억		1129	N	N	0	N	00	N
108	20241112	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	23472540	11569	236.05	2015	2035	2015	2630	1420	2025	2028.92	0.02	0	-195	2055	2040	2030	2015	2005	2037	2012	7	605	100	1410	5	1	6930000	140	0.00	0.00	12	0.17	0.00	0.00	3815	20240624	-46.92	1976	20240624	2.48	3815	-46.92	20240624	1976	2.48	20240624	3815	-46.92	20240624	1976	2.48	20240624	0.00	N	478440	100	6 억		1129	N	N	0	N	00	N
109	20241112	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	19172675	9449	192.80	2015	2035	2015	2630	1420	2025	2029.07	0.02	0	-129	2055	2040	2030	2015	2005	2037	2012	7	605	100	1410	5	1	6930000	141	0.00	0.00	12	0.14	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		1129	N	N	0	N	00	N
110	20241112	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	14796050	7293	148.81	2015	2035	2015	2630	1420	2025	2028.80	0.02	0	-129	2055	2040	2030	2015	2005	2037	2012	7	605	100	1410	5	1	6930000	141	0.00	0.00	12	0.11	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		1129	N	N	0	N	00	N
111	20241112	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	10464295	5158	105.24	2015	2035	2015	2630	1420	2025	2028.75	0.02	0	-88	2055	2040	2030	2015	2005	2037	2012	7	605	100	1410	5	1	6930000	140	0.00	0.00	12	0.07	0.00	0.00	3815	20240624	-46.92	1976	20240624	2.48	3815	-46.92	20240624	1976	2.48	20240624	3815	-46.92	20240624	1976	2.48	20240624	0.00	N	478440	100	6 억		1129	N	N	0	N	00	N
112	20241112	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	5915070	2915	59.48	2015	2035	2015	2630	1420	2025	2029.18	0.02	0	-56	2055	2040	2030	2015	2005	2037	2012	7	605	100	1410	5	1	6930000	141	0.00	0.00	12	0.04	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		1129	N	N	0	N	00	N
113	20241112	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	835135	411	8.39	2015	2035	2015	2630	1420	2025	2031.96	0.02	0	-17	2055	2040	2030	2015	2005	2037	2012	7	605	100	1410	5	1	6930000	141	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		1129	N	N	0	N	00	N
114	20241111	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	9917990	4901	76.89	2025	2045	2020	2635	1425	2030	2023.67	0.02	0	874	2060	2045	2035	2020	2010	2052	2027	7	605	100	1420	5	1	6930000	140	0.00	0.00	12	0.07	0.00	0.00	3815	20240624	-46.92	1976	20240624	2.48	3815	-46.92	20240624	1976	2.48	20240624	3815	-46.92	20240624	1976	2.48	20240624	0.00	N	478440	100	6 억		1155	N	N	0	N	00	N
115	20241111	151254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	7665615	3786	59.40	2025	2045	2020	2635	1425	2030	2024.73	0.02	0	874	2060	2045	2035	2020	2010	2052	2027	7	605	100	1420	5	1	6930000	140	0.00	0.00	12	0.05	0.00	0.00	3815	20240624	-46.92	1976	20240624	2.48	3815	-46.92	20240624	1976	2.48	20240624	3815	-46.92	20240624	1976	2.48	20240624	0.00	N	478440	100	6 억		1155	N	N	0	N	00	N
116	20241111	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	7179950	3546	55.63	2025	2045	2020	2635	1425	2030	2024.80	0.02	0	930	2060	2045	2035	2020	2010	2052	2027	7	605	100	1420	5	1	6930000	140	0.00	0.00	12	0.05	0.00	0.00	3815	20240624	-46.92	1976	20240624	2.48	3815	-46.92	20240624	1976	2.48	20240624	3815	-46.92	20240624	1976	2.48	20240624	0.00	N	478440	100	6 억		1155	N	N	0	N	00	N
117	20241111	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	4416995	2179	34.19	2025	2045	2025	2635	1425	2030	2027.07	0.02	0	-26	2060	2045	2035	2020	2010	2052	2027	7	605	100	1420	5	1	6930000	140	0.00	0.00	12	0.03	0.00	0.00	3815	20240624	-46.92	1976	20240624	2.48	3815	-46.92	20240624	1976	2.48	20240624	3815	-46.92	20240624	1976	2.48	20240624	0.00	N	478440	100	6 억		1155	N	N	0	N	00	N
118	20241111	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	2052810	1012	15.88	2025	2045	2025	2635	1425	2030	2028.47	0.02	0	1	2060	2045	2035	2020	2010	2052	2027	7	605	100	1420	5	1	6930000	141	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		1155	N	N	0	N	00	N
119	20241111	111226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	1620445	799	12.54	2025	2045	2025	2635	1425	2030	2028.09	0.02	0	1	2060	2045	2035	2020	2010	2052	2027	7	605	100	1420	5	1	6930000	141	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		1155	N	N	0	N	00	N
120	20241111	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	1153655	569	8.93	2025	2045	2025	2635	1425	2030	2027.51	0.02	0	1	2060	2045	2035	2020	2010	2052	2027	7	605	100	1420	5	1	6930000	141	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		1155	N	N	0	N	00	N
121	20241111	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	15	2	0.74	22400	11	0.17	2025	2045	2025	2635	1425	2030	2036.36	0.02	0	0	2060	2045	2035	2020	2010	2052	2027	7	605	100	1420	5	1	6930000	142	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-46.40	1976	20240624	3.49	3815	-46.40	20240624	1976	3.49	20240624	3815	-46.40	20240624	1976	3.49	20240624	0.00	N	478440	100	6 억		1155	N	N	0	N	00	N
122	20241108	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	12965745	6374	140.30	2025	2050	2025	2645	1425	2035	2034.16	0.03	0	-607	2061	2047	2036	2022	2011	2055	2030	7	610	100	1420	5	1	6930000	141	0.00	0.00	12	0.09	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		1746	N	N	0	N	00	N
123	20241108	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	12945445	6364	140.08	2025	2050	2025	2645	1425	2035	2034.17	0.03	0	-607	2061	2047	2036	2022	2011	2055	2030	7	610	100	1420	5	1	6930000	141	0.00	0.00	12	0.09	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		1746	N	N	0	N	00	N
124	20241108	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	11711430	5756	126.70	2025	2050	2025	2645	1425	2035	2034.65	0.03	0	-624	2061	2047	2036	2022	2011	2055	2030	7	610	100	1420	5	1	6930000	141	0.00	0.00	12	0.08	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		1746	N	N	0	N	00	N
125	20241108	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-10	5	-0.49	9721325	4775	105.11	2025	2050	2025	2645	1425	2035	2035.88	0.03	0	-552	2061	2047	2036	2022	2011	2055	2030	7	610	100	1420	5	1	6930000	140	0.00	0.00	12	0.07	0.00	0.00	3815	20240624	-46.92	1976	20240624	2.48	3815	-46.92	20240624	1976	2.48	20240624	3815	-46.92	20240624	1976	2.48	20240624	0.00	N	478440	100	6 억		1746	N	N	0	N	00	N
126	20241108	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	6477795	3175	69.89	2025	2050	2025	2645	1425	2035	2040.25	0.03	0	-826	2061	2047	2036	2022	2011	2055	2030	7	610	100	1420	5	1	6930000	141	0.00	0.00	12	0.05	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		1746	N	N	0	N	00	N
127	20241108	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	4705385	2302	50.67	2025	2050	2025	2645	1425	2035	2044.04	0.03	0	-866	2061	2047	2036	2022	2011	2055	2030	7	610	100	1420	5	1	6930000	141	0.00	0.00	12	0.03	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		1746	N	N	0	N	00	N
128	20241108	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	3073015	1502	33.06	2025	2050	2025	2645	1425	2035	2045.95	0.03	0	-742	2061	2047	2036	2022	2011	2055	2030	7	610	100	1420	5	1	6930000	142	0.00	0.00	12	0.02	0.00	0.00	3815	20240624	-46.40	1976	20240624	3.49	3815	-46.40	20240624	1976	3.49	20240624	3815	-46.40	20240624	1976	3.49	20240624	0.00	N	478440	100	6 억		1746	N	N	0	N	00	N
129	20241108	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	235075	115	2.53	2025	2045	2025	2645	1425	2035	2044.13	0.03	0	-7	2061	2047	2036	2022	2011	2055	2030	7	610	100	1420	5	1	6930000	142	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-46.40	1976	20240624	3.49	3815	-46.40	20240624	1976	3.49	20240624	3815	-46.40	20240624	1976	3.49	20240624	0.00	N	478440	100	6 억		1746	N	N	0	N	00	N
130	20241107	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	9247235	4543	67.44	2025	2050	2025	2650	1430	2040	2035.49	0.02	0	-284	2053	2046	2043	2036	2033	2045	2035	7	610	100	1420	5	1	6930000	141	0.00	0.00	12	0.07	0.00	0.00	3815	20240624	-46.66	1976	20240624	2.99	3815	-46.66	20240624	1976	2.99	20240624	3815	-46.66	20240624	1976	2.99	20240624	0.00	N	478440	100	6 억		1672	N	N	0	N	00	N
131	20241107	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	9159730	4500	66.81	2025	2050	2025	2650	1430	2040	2035.50	0.02	0	-284	2053	2046	2043	2036	2033	2045	2035	7	610	100	1420	5	1	6930000	141	0.00	0.00	12	0.06	0.00	0.00	3815	20240624	-46.66	1976	20240624	2.99	3815	-46.66	20240624	1976	2.99	20240624	3815	-46.66	20240624	1976	2.99	20240624	0.00	N	478440	100	6 억		1672	N	N	0	N	00	N
132	20241107	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	8250205	4053	60.17	2025	2050	2025	2650	1430	2040	2035.58	0.02	0	-286	2053	2046	2043	2036	2033	2045	2035	7	610	100	1420	5	1	6930000	141	0.00	0.00	12	0.06	0.00	0.00	3815	20240624	-46.66	1976	20240624	2.99	3815	-46.66	20240624	1976	2.99	20240624	3815	-46.66	20240624	1976	2.99	20240624	0.00	N	478440	100	6 억		1672	N	N	0	N	00	N
133	20241107	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	7348700	3610	53.59	2025	2050	2025	2650	1430	2040	2035.65	0.02	0	-300	2053	2046	2043	2036	2033	2045	2035	7	610	100	1420	5	1	6930000	141	0.00	0.00	12	0.05	0.00	0.00	3815	20240624	-46.66	1976	20240624	2.99	3815	-46.66	20240624	1976	2.99	20240624	3815	-46.66	20240624	1976	2.99	20240624	0.00	N	478440	100	6 억		1672	N	N	0	N	00	N
134	20241107	121213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	6449230	3168	47.03	2025	2050	2025	2650	1430	2040	2035.74	0.02	0	-314	2053	2046	2043	2036	2033	2045	2035	7	610	100	1420	5	1	6930000	141	0.00	0.00	12	0.05	0.00	0.00	3815	20240624	-46.66	1976	20240624	2.99	3815	-46.66	20240624	1976	2.99	20240624	3815	-46.66	20240624	1976	2.99	20240624	0.00	N	478440	100	6 억		1672	N	N	0	N	00	N
135	20241107	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	5347160	2626	38.98	2025	2050	2025	2650	1430	2040	2036.24	0.02	0	-304	2053	2046	2043	2036	2033	2045	2035	7	610	100	1420	5	1	6930000	141	0.00	0.00	12	0.04	0.00	0.00	3815	20240624	-46.66	1976	20240624	2.99	3815	-46.66	20240624	1976	2.99	20240624	3815	-46.66	20240624	1976	2.99	20240624	0.00	N	478440	100	6 억		1672	N	N	0	N	00	N
136	20241107	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	4199425	2061	30.60	2025	2040	2025	2650	1430	2040	2037.57	0.02	0	0	2053	2046	2043	2036	2033	2045	2035	7	610	100	1420	5	1	6930000	141	0.00	0.00	12	0.03	0.00	0.00	3815	20240624	-46.53	1976	20240624	3.24	3815	-46.53	20240624	1976	3.24	20240624	3815	-46.53	20240624	1976	3.24	20240624	0.00	N	478440	100	6 억		1672	N	N	0	N	00	N
137	20241107	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	12225	6	0.09	2025	2040	2025	2650	1430	2040	2037.50	0.02	0	0	2053	2046	2043	2036	2033	2045	2035	7	610	100	1420	5	1	6930000	141	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-46.53	1976	20240624	3.24	3815	-46.53	20240624	1976	3.24	20240624	3815	-46.53	20240624	1976	3.24	20240624	0.00	N	478440	100	6 억		1672	N	N	0	N	00	N
138	20241106	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-5	5	-0.24	13802410	6736	31.83	2040	2050	2040	2655	1435	2045	2049.05	0.02	0	-1	2071	2057	2036	2022	2001	2065	2030	7	610	100	1430	5	1	6930000	141	0.00	0.00	12	0.10	0.00	0.00	3815	20240624	-46.53	1976	20240624	3.24	3815	-46.53	20240624	1976	3.24	20240624	3815	-46.53	20240624	1976	3.24	20240624	0.00	N	478440	100	6 억		1673	N	N	0	N	00	N
139	20241106	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	13757530	6714	31.73	2040	2050	2040	2655	1435	2045	2049.08	0.02	0	21	2071	2057	2036	2022	2001	2065	2030	7	610	100	1430	5	1	6930000	142	0.00	0.00	12	0.10	0.00	0.00	3815	20240624	-46.26	1976	20240624	3.74	3815	-46.26	20240624	1976	3.74	20240624	3815	-46.26	20240624	1976	3.74	20240624	0.00	N	478440	100	6 억		1673	N	N	0	N	00	N
140	20241106	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	11256045	5493	25.96	2040	2050	2040	2655	1435	2045	2049.16	0.02	0	0	2071	2057	2036	2022	2001	2065	2030	7	610	100	1430	5	1	6930000	142	0.00	0.00	12	0.08	0.00	0.00	3815	20240624	-46.26	1976	20240624	3.74	3815	-46.26	20240624	1976	3.74	20240624	3815	-46.26	20240624	1976	3.74	20240624	0.00	N	478440	100	6 억		1673	N	N	0	N	00	N
141	20241106	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	8777620	4284	20.25	2040	2050	2040	2655	1435	2045	2048.93	0.02	0	0	2071	2057	2036	2022	2001	2065	2030	7	610	100	1430	5	1	6930000	142	0.00	0.00	12	0.06	0.00	0.00	3815	20240624	-46.26	1976	20240624	3.74	3815	-46.26	20240624	1976	3.74	20240624	3815	-46.26	20240624	1976	3.74	20240624	0.00	N	478440	100	6 억		1673	N	N	0	N	00	N
142	20241106	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	6348940	3099	14.65	2040	2050	2040	2655	1435	2045	2048.71	0.02	0	0	2071	2057	2036	2022	2001	2065	2030	7	610	100	1430	5	1	6930000	142	0.00	0.00	12	0.04	0.00	0.00	3815	20240624	-46.40	1976	20240624	3.49	3815	-46.40	20240624	1976	3.49	20240624	3815	-46.40	20240624	1976	3.49	20240624	0.00	N	478440	100	6 억		1673	N	N	0	N	00	N
143	20241106	111226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	3887320	1898	8.97	2040	2050	2040	2655	1435	2045	2048.11	0.02	0	0	2071	2057	2036	2022	2001	2065	2030	7	610	100	1430	5	1	6930000	142	0.00	0.00	12	0.03	0.00	0.00	3815	20240624	-46.26	1976	20240624	3.74	3815	-46.26	20240624	1976	3.74	20240624	3815	-46.26	20240624	1976	3.74	20240624	0.00	N	478440	100	6 억		1673	N	N	0	N	00	N
144	20241106	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	1362420	666	3.15	2040	2050	2040	2655	1435	2045	2045.68	0.02	0	0	2071	2057	2036	2022	2001	2065	2030	7	610	100	1430	5	1	6930000	142	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-46.26	1976	20240624	3.74	3815	-46.26	20240624	1976	3.74	20240624	3815	-46.26	20240624	1976	3.74	20240624	0.00	N	478440	100	6 억		1673	N	N	0	N	00	N
145	20241106	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	14305	7	0.03	2040	2045	2040	2655	1435	2045	2043.57	0.02	0	0	2071	2057	2036	2022	2001	2065	2030	7	610	100	1430	5	1	6930000	142	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-46.40	1976	20240624	3.49	3815	-46.40	20240624	1976	3.49	20240624	3815	-46.40	20240624	1976	3.49	20240624	0.00	N	478440	100	6 억		1673	N	N	0	N	00	N
146	20241105	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	43082830	21160	1327.48	2020	2050	2015	2645	1425	2035	2036.05	0.03	0	173	2045	2040	2030	2025	2015	2042	2027	7	610	100	1420	5	1	6930000	142	0.00	0.00	12	0.31	0.00	0.00	3815	20240624	-46.40	1976	20240624	3.49	3815	-46.40	20240624	1976	3.49	20240624	3815	-46.40	20240624	1976	3.49	20240624	0.00	N	478440	100	6 억		1941	N	N	0	N	00	N
147	20241105	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	42524640	20887	1310.35	2020	2050	2015	2645	1425	2035	2035.94	0.03	0	192	2045	2040	2030	2025	2015	2042	2027	7	610	100	1420	5	1	6930000	141	0.00	0.00	12	0.30	0.00	0.00	3815	20240624	-46.53	1976	20240624	3.24	3815	-46.53	20240624	1976	3.24	20240624	3815	-46.53	20240624	1976	3.24	20240624	0.00	N	478440	100	6 억		1941	N	N	0	N	00	N
148	20241105	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	36031695	17710	1111.04	2020	2045	2015	2645	1425	2035	2034.54	0.03	0	451	2045	2040	2030	2025	2015	2042	2027	7	610	100	1420	5	1	6930000	142	0.00	0.00	12	0.26	0.00	0.00	3815	20240624	-46.40	1976	20240624	3.49	3815	-46.40	20240624	1976	3.49	20240624	3815	-46.40	20240624	1976	3.49	20240624	0.00	N	478440	100	6 억		1941	N	N	0	N	00	N
149	20241105	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	29024605	14283	896.05	2020	2040	2015	2645	1425	2035	2032.11	0.03	0	451	2045	2040	2030	2025	2015	2042	2027	7	610	100	1420	5	1	6930000	141	0.00	0.00	12	0.21	0.00	0.00	3815	20240624	-46.53	1976	20240624	3.24	3815	-46.53	20240624	1976	3.24	20240624	3815	-46.53	20240624	1976	3.24	20240624	0.00	N	478440	100	6 억		1941	N	N	0	N	00	N
150	20241105	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	21709165	10697	671.08	2020	2040	2015	2645	1425	2035	2029.46	0.03	0	451	2045	2040	2030	2025	2015	2042	2027	7	610	100	1420	5	1	6930000	141	0.00	0.00	12	0.15	0.00	0.00	3815	20240624	-46.53	1976	20240624	3.24	3815	-46.53	20240624	1976	3.24	20240624	3815	-46.53	20240624	1976	3.24	20240624	0.00	N	478440	100	6 억		1941	N	N	0	N	00	N
151	20241105	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	14858560	7330	459.85	2020	2035	2015	2645	1425	2035	2027.09	0.03	0	451	2045	2040	2030	2025	2015	2042	2027	7	610	100	1420	5	1	6930000	141	0.00	0.00	12	0.11	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		1941	N	N	0	N	00	N
152	20241105	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	10837820	5353	335.82	2020	2035	2015	2645	1425	2035	2024.63	0.03	0	451	2045	2040	2030	2025	2015	2042	2027	7	610	100	1420	5	1	6930000	141	0.00	0.00	12	0.08	0.00	0.00	3815	20240624	-46.66	1976	20240624	2.99	3815	-46.66	20240624	1976	2.99	20240624	3815	-46.66	20240624	1976	2.99	20240624	0.00	N	478440	100	6 억		1941	N	N	0	N	00	N
153	20241105	091155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	337735	166	10.41	2020	2035	2020	2645	1425	2035	2034.55	0.03	0	-12	2045	2040	2030	2025	2015	2042	2027	7	610	100	1420	5	1	6930000	141	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-46.66	1976	20240624	2.99	3815	-46.66	20240624	1976	2.99	20240624	3815	-46.66	20240624	1976	2.99	20240624	0.00	N	478440	100	6 억		1941	N	N	0	N	00	N
154	20241104	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	10	2	0.49	3227950	1594	81.20	2020	2035	2020	2630	1420	2025	2025.06	0.02	0	579	2048	2036	2028	2016	2008	2042	2022	7	605	100	1410	5	1	6930000	141	0.00	0.00	12	0.02	0.00	0.00	3815	20240624	-46.66	1976	20240624	2.99	3815	-46.66	20240624	1976	2.99	20240624	3815	-46.66	20240624	1976	2.99	20240624	0.00	N	478440	100	6 억		1362	N	N	0	N	00	N
155	20241104	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	3183215	1572	80.08	2020	2035	2020	2630	1420	2025	2024.95	0.02	0	581	2048	2036	2028	2016	2008	2042	2022	7	605	100	1410	5	1	6930000	141	0.00	0.00	12	0.02	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		1362	N	N	0	N	00	N
156	20241104	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	3130385	1546	78.76	2020	2035	2020	2630	1420	2025	2024.83	0.02	0	583	2048	2036	2028	2016	2008	2042	2022	7	605	100	1410	5	1	6930000	141	0.00	0.00	12	0.02	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		1362	N	N	0	N	00	N
157	20241104	131103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	3097885	1530	77.94	2020	2035	2020	2630	1420	2025	2024.76	0.02	0	583	2048	2036	2028	2016	2008	2042	2022	7	605	100	1410	5	1	6930000	141	0.00	0.00	12	0.02	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		1362	N	N	0	N	00	N
158	20241104	121131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	10	2	0.49	2421950	1197	60.98	2020	2035	2020	2630	1420	2025	2023.35	0.02	0	611	2048	2036	2028	2016	2008	2042	2022	7	605	100	1410	5	1	6930000	141	0.00	0.00	12	0.02	0.00	0.00	3815	20240624	-46.66	1976	20240624	2.99	3815	-46.66	20240624	1976	2.99	20240624	3815	-46.66	20240624	1976	2.99	20240624	0.00	N	478440	100	6 억		1362	N	N	0	N	00	N
159	20241104	111121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	10	2	0.49	2340650	1157	58.94	2020	2035	2020	2630	1420	2025	2023.03	0.02	0	611	2048	2036	2028	2016	2008	2042	2022	7	605	100	1410	5	1	6930000	141	0.00	0.00	12	0.02	0.00	0.00	3815	20240624	-46.66	1976	20240624	2.99	3815	-46.66	20240624	1976	2.99	20240624	3815	-46.66	20240624	1976	2.99	20240624	0.00	N	478440	100	6 억		1362	N	N	0	N	00	N
160	20241104	101110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	10	2	0.49	2340650	1157	58.94	2020	2035	2020	2630	1420	2025	2023.03	0.02	0	611	2048	2036	2028	2016	2008	2042	2022	7	605	100	1410	5	1	6930000	141	0.00	0.00	12	0.02	0.00	0.00	3815	20240624	-46.66	1976	20240624	2.99	3815	-46.66	20240624	1976	2.99	20240624	3815	-46.66	20240624	1976	2.99	20240624	0.00	N	478440	100	6 억		1362	N	N	0	N	00	N
161	20241104	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	1231195	608	30.97	2020	2025	2020	2630	1420	2025	2024.99	0.02	0	607	2048	2036	2028	2016	2008	2042	2022	7	605	100	1410	5	1	6930000	140	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-46.92	1976	20240624	2.48	3815	-46.92	20240624	1976	2.48	20240624	3815	-46.92	20240624	1976	2.48	20240624	0.00	N	478440	100	6 억		1362	N	N	0	N	00	N
162	20241101	161046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	3992685	1963	36.28	2020	2040	2020	2625	1415	2020	2033.97	0.02	0	0	2033	2026	2023	2016	2013	2025	2015	7	605	100	1410	5	1	6930000	140	0.00	0.00	12	0.03	0.00	0.00	3815	20240624	-46.92	1976	20240624	2.48	3815	-46.92	20240624	1976	2.48	20240624	3815	-46.92	20240624	1976	2.48	20240624	0.00	N	478440	100	6 억		1362	N	N	0	N	00	N
163	20241101	151111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	15	2	0.74	3887385	1911	35.32	2020	2040	2020	2625	1415	2020	2034.22	0.02	0	2	2033	2026	2023	2016	2013	2025	2015	7	605	100	1410	5	1	6930000	141	0.00	0.00	12	0.03	0.00	0.00	3815	20240624	-46.66	1976	20240624	2.99	3815	-46.66	20240624	1976	2.99	20240624	3815	-46.66	20240624	1976	2.99	20240624	0.00	N	478440	100	6 억		1362	N	N	0	N	00	N
164	20241101	141018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	15	2	0.74	3403055	1673	30.92	2020	2040	2020	2625	1415	2020	2034.10	0.02	0	-6	2033	2026	2023	2016	2013	2025	2015	7	605	100	1410	5	1	6930000	141	0.00	0.00	12	0.02	0.00	0.00	3815	20240624	-46.66	1976	20240624	2.99	3815	-46.66	20240624	1976	2.99	20240624	3815	-46.66	20240624	1976	2.99	20240624	0.00	N	478440	100	6 억		1362	N	N	0	N	00	N
165	20241101	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	15	2	0.74	2863780	1408	26.03	2020	2040	2020	2625	1415	2020	2033.93	0.02	0	-14	2033	2026	2023	2016	2013	2025	2015	7	605	100	1410	5	1	6930000	141	0.00	0.00	12	0.02	0.00	0.00	3815	20240624	-46.66	1976	20240624	2.99	3815	-46.66	20240624	1976	2.99	20240624	3815	-46.66	20240624	1976	2.99	20240624	0.00	N	478440	100	6 억		1362	N	N	0	N	00	N
166	20241101	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	15	2	0.74	2111315	1038	19.19	2020	2040	2020	2625	1415	2020	2034.02	0.02	0	-30	2033	2026	2023	2016	2013	2025	2015	7	605	100	1410	5	1	6930000	141	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-46.66	1976	20240624	2.99	3815	-46.66	20240624	1976	2.99	20240624	3815	-46.66	20240624	1976	2.99	20240624	0.00	N	478440	100	6 억		1362	N	N	0	N	00	N
167	20241101	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	10	2	0.50	1541565	758	14.01	2020	2040	2020	2625	1415	2020	2033.73	0.02	0	-34	2033	2026	2023	2016	2013	2025	2015	7	605	100	1410	5	1	6930000	141	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		1362	N	N	0	N	00	N
168	20241101	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	15	2	0.74	994185	489	9.04	2020	2040	2020	2625	1415	2020	2033.10	0.02	0	-34	2033	2026	2023	2016	2013	2025	2015	7	605	100	1410	5	1	6930000	141	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-46.66	1976	20240624	2.99	3815	-46.66	20240624	1976	2.99	20240624	3815	-46.66	20240624	1976	2.99	20240624	0.00	N	478440	100	6 억		1362	N	N	0	N	00	N
169	20241101	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	20	2	0.99	134110	66	1.22	2020	2040	2020	2625	1415	2020	2031.97	0.02	0	-29	2033	2026	2023	2016	2013	2025	2015	7	605	100	1410	5	1	6930000	141	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-46.53	1976	20240624	3.24	3815	-46.53	20240624	1976	3.24	20240624	3815	-46.53	20240624	1976	3.24	20240624	0.00	N	478440	100	6 억		1362	N	N	0	N	00	N