KissMeData/481890/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	161508	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	13372560	6655	108.71	2015	2015	2005	2610	1410	2010	2009.40	0.39	0	0	2023	2016	2008	2001	1993	2012	1997	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.10	0.00	0.00	2780	20240726	-27.70	1994	20241126	0.80	2780	-27.70	20240726	1994	0.80	20241126	2780	-27.70	20240726	1994	0.80	20241126	0.00	N	481890	100	6 억		24727	N	N	0	N	00	N
3	20241129	151526	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	13286130	6612	108.00	2015	2015	2005	2610	1410	2010	2009.40	0.39	0	0	2023	2016	2008	2001	1993	2012	1997	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.10	0.00	0.00	2780	20240726	-27.70	1994	20241126	0.80	2780	-27.70	20240726	1994	0.80	20241126	2780	-27.70	20240726	1994	0.80	20241126	0.00	N	481890	100	6 억		24727	N	N	0	N	00	N
4	20241129	141530	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	11072680	5510	90.00	2015	2015	2005	2610	1410	2010	2009.56	0.39	0	0	2023	2016	2008	2001	1993	2012	1997	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.09	0.00	0.00	2780	20240726	-27.70	1994	20241126	0.80	2780	-27.70	20240726	1994	0.80	20241126	2780	-27.70	20240726	1994	0.80	20241126	0.00	N	481890	100	6 억		24727	N	N	0	N	00	N
5	20241129	131524	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	8698770	4328	70.70	2015	2015	2005	2610	1410	2010	2009.88	0.39	0	0	2023	2016	2008	2001	1993	2012	1997	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.07	0.00	0.00	2780	20240726	-27.70	1994	20241126	0.80	2780	-27.70	20240726	1994	0.80	20241126	2780	-27.70	20240726	1994	0.80	20241126	0.00	N	481890	100	6 억		24727	N	N	0	N	00	N
6	20241129	121526	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	6359025	3163	51.67	2015	2015	2005	2610	1410	2010	2010.44	0.39	0	0	2023	2016	2008	2001	1993	2012	1997	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.05	0.00	0.00	2780	20240726	-27.70	1994	20241126	0.80	2780	-27.70	20240726	1994	0.80	20241126	2780	-27.70	20240726	1994	0.80	20241126	0.00	N	481890	100	6 억		24727	N	N	0	N	00	N
7	20241129	111527	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	3965115	1971	32.20	2015	2015	2005	2610	1410	2010	2011.73	0.39	0	0	2023	2016	2008	2001	1993	2012	1997	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.03	0.00	0.00	2780	20240726	-27.70	1994	20241126	0.80	2780	-27.70	20240726	1994	0.80	20241126	2780	-27.70	20240726	1994	0.80	20241126	0.00	N	481890	100	6 억		24727	N	N	0	N	00	N
8	20241129	101519	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	2074375	1030	16.82	2015	2015	2010	2610	1410	2010	2013.96	0.39	0	0	2023	2016	2008	2001	1993	2012	1997	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.02	0.00	0.00	2780	20240726	-27.70	1994	20241126	0.80	2780	-27.70	20240726	1994	0.80	20241126	2780	-27.70	20240726	1994	0.80	20241126	0.00	N	481890	100	6 억		24727	N	N	0	N	00	N
9	20241129	091524	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	433085	215	3.51	2015	2015	2010	2610	1410	2010	2014.35	0.39	0	0	2023	2016	2008	2001	1993	2012	1997	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.00	0.00	0.00	2780	20240726	-27.70	1994	20241126	0.80	2780	-27.70	20240726	1994	0.80	20241126	2780	-27.70	20240726	1994	0.80	20241126	0.00	N	481890	100	6 억		24727	N	N	0	N	00	N
10	20241128	161502	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	12301005	6122	354.90	2015	2015	2000	2600	1400	2000	2009.31	0.39	0	5000	2020	2010	2005	1995	1990	2007	1992	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.10	0.00	0.00	2780	20240726	-27.70	1994	20241126	0.80	2780	-27.70	20240726	1994	0.80	20241126	2780	-27.70	20240726	1994	0.80	20241126	0.00	N	481890	100	6 억		24727	N	N	0	N	00	N
11	20241128	151532	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	15	2	0.75	12180200	6062	351.42	2015	2015	2000	2600	1400	2000	2009.27	0.39	0	4968	2020	2010	2005	1995	1990	2007	1992	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.10	0.00	0.00	2780	20240726	-27.52	1994	20241126	1.05	2780	-27.52	20240726	1994	1.05	20241126	2780	-27.52	20240726	1994	1.05	20241126	0.00	N	481890	100	6 억		24727	N	N	0	N	00	N
12	20241128	141530	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	15	2	0.75	10433245	5195	301.16	2015	2015	2000	2600	1400	2000	2008.32	0.39	0	4101	2020	2010	2005	1995	1990	2007	1992	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.08	0.00	0.00	2780	20240726	-27.52	1994	20241126	1.05	2780	-27.52	20240726	1994	1.05	20241126	2780	-27.52	20240726	1994	1.05	20241126	0.00	N	481890	100	6 억		24727	N	N	0	N	00	N
13	20241128	131526	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	8668265	4318	250.32	2015	2015	2000	2600	1400	2000	2007.47	0.39	0	3224	2020	2010	2005	1995	1990	2007	1992	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.07	0.00	0.00	2780	20240726	-27.70	1994	20241126	0.80	2780	-27.70	20240726	1994	0.80	20241126	2780	-27.70	20240726	1994	0.80	20241126	0.00	N	481890	100	6 억		24727	N	N	0	N	00	N
14	20241128	121524	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	6899465	3438	199.30	2015	2015	2000	2600	1400	2000	2006.83	0.39	0	2344	2020	2010	2005	1995	1990	2007	1992	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.05	0.00	0.00	2780	20240726	-27.70	1994	20241126	0.80	2780	-27.70	20240726	1994	0.80	20241126	2780	-27.70	20240726	1994	0.80	20241126	0.00	N	481890	100	6 억		24727	N	N	0	N	00	N
15	20241128	111529	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	5144740	2565	148.70	2015	2015	2000	2600	1400	2000	2005.75	0.39	0	1471	2020	2010	2005	1995	1990	2007	1992	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.04	0.00	0.00	2780	20240726	-27.70	1994	20241126	0.80	2780	-27.70	20240726	1994	0.80	20241126	2780	-27.70	20240726	1994	0.80	20241126	0.00	N	481890	100	6 억		24727	N	N	0	N	00	N
16	20241128	101525	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	3363880	1679	97.33	2015	2015	2000	2600	1400	2000	2003.50	0.39	0	590	2020	2010	2005	1995	1990	2007	1992	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.03	0.00	0.00	2780	20240726	-27.70	1994	20241126	0.80	2780	-27.70	20240726	1994	0.80	20241126	2780	-27.70	20240726	1994	0.80	20241126	0.00	N	481890	100	6 억		24727	N	N	0	N	00	N
17	20241128	091523	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	1053220	526	30.49	2015	2015	2000	2600	1400	2000	2002.32	0.39	0	122	2020	2010	2005	1995	1990	2007	1992	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.01	0.00	0.00	2780	20240726	-27.70	1994	20241126	0.80	2780	-27.70	20240726	1994	0.80	20241126	2780	-27.70	20240726	1994	0.80	20241126	0.00	N	481890	100	6 억		24727	N	N	0	N	00	N
18	20241127	161445	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	3450650	1725	7.42	2015	2015	2000	2605	1405	2005	2000.38	0.39	0	-1601	2032	2018	2006	1992	1980	2012	1986	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.03	0.00	0.00	2780	20240726	-28.06	1994	20241126	0.30	2780	-28.06	20240726	1994	0.30	20241126	2780	-28.06	20240726	1994	0.30	20241126	0.00	N	481890	100	6 억		24735	N	N	0	N	00	N
19	20241127	151514	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	3420650	1710	7.36	2015	2015	2000	2605	1405	2005	2000.38	0.39	0	-1586	2032	2018	2006	1992	1980	2012	1986	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.03	0.00	0.00	2780	20240726	-27.70	1994	20241126	0.80	2780	-27.70	20240726	1994	0.80	20241126	2780	-27.70	20240726	1994	0.80	20241126	0.00	N	481890	100	6 억		24735	N	N	0	N	00	N
20	20241127	141505	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	2888590	1444	6.21	2015	2015	2000	2605	1405	2005	2000.41	0.39	0	-1351	2032	2018	2006	1992	1980	2012	1986	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.02	0.00	0.00	2780	20240726	-28.06	1994	20241126	0.30	2780	-28.06	20240726	1994	0.30	20241126	2780	-28.06	20240726	1994	0.30	20241126	0.00	N	481890	100	6 억		24735	N	N	0	N	00	N
21	20241127	131504	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	2228540	1114	4.79	2015	2015	2000	2605	1405	2005	2000.48	0.39	0	-1033	2032	2018	2006	1992	1980	2012	1986	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.02	0.00	0.00	2780	20240726	-28.06	1994	20241126	0.30	2780	-28.06	20240726	1994	0.30	20241126	2780	-28.06	20240726	1994	0.30	20241126	0.00	N	481890	100	6 억		24735	N	N	0	N	00	N
22	20241127	121521	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	1558410	779	3.35	2015	2015	2000	2605	1405	2005	2000.53	0.39	0	-721	2032	2018	2006	1992	1980	2012	1986	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.01	0.00	0.00	2780	20240726	-28.06	1994	20241126	0.30	2780	-28.06	20240726	1994	0.30	20241126	2780	-28.06	20240726	1994	0.30	20241126	0.00	N	481890	100	6 억		24735	N	N	0	N	00	N
23	20241127	111511	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	900410	450	1.94	2015	2015	2000	2605	1405	2005	2000.91	0.39	0	-413	2032	2018	2006	1992	1980	2012	1986	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.01	0.00	0.00	2780	20240726	-28.06	1994	20241126	0.30	2780	-28.06	20240726	1994	0.30	20241126	2780	-28.06	20240726	1994	0.30	20241126	0.00	N	481890	100	6 억		24735	N	N	0	N	00	N
24	20241127	101515	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	186210	93	0.40	2015	2015	2000	2605	1405	2005	2002.26	0.39	0	-82	2032	2018	2006	1992	1980	2012	1986	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.00	0.00	0.00	2780	20240726	-27.88	1994	20241126	0.55	2780	-27.88	20240726	1994	0.55	20241126	2780	-27.88	20240726	1994	0.55	20241126	0.00	N	481890	100	6 억		24735	N	N	0	N	00	N
25	20241127	091511	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	2015	1	0.00	2015	2015	2015	2605	1405	2005	2015.00	0.39	0	0	2032	2018	2006	1992	1980	2012	1986	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.00	0.00	0.00	2780	20240726	-27.52	1994	20241126	1.05	2780	-27.52	20240726	1994	1.05	20241126	2780	-27.52	20240726	1994	1.05	20241126	0.00	N	481890	100	6 억		24735	N	N	0	N	00	N
26	20241126	161446	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	-10	5	-0.50	46724014	23235	881.45	2010	2020	1994	2615	1415	2015	2010.93	0.38	0	716	2021	2017	2011	2007	2001	2020	2010	6	600	100	1410	5	1	6345000	127	0.00	0.00	12	0.37	0.00	0.00	2780	20240726	-27.88	1994	20241126	0.55	2780	-27.88	20240726	1994	0.55	20241126	2780	-27.88	20240726	1994	0.55	20241126	0.00	N	481890	100	6 억		24019	N	N	0	N	00	N
27	20241126	151505	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2015	0	3	0.00	46693939	23220	880.88	2010	2020	1994	2615	1415	2015	2010.94	0.38	0	731	2021	2017	2011	2007	2001	2020	2010	6	600	100	1410	5	1	6345000	128	0.00	0.00	12	0.37	0.00	0.00	2780	20240726	-27.52	1994	20241126	1.05	2780	-27.52	20240726	1994	1.05	20241126	2780	-27.52	20240726	1994	1.05	20241126	0.00	N	481890	100	6 억		24019	N	N	0	N	00	N
28	20241126	141506	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1999	-16	5	-0.79	46229914	22988	872.08	2010	2020	1994	2615	1415	2015	2011.05	0.38	0	731	2021	2017	2011	2007	2001	2020	2010	6	600	100	1410	1	1	6345000	127	0.00	0.00	12	0.36	0.00	0.00	2780	20240726	-28.09	1994	20241126	0.25	2780	-28.09	20240726	1994	0.25	20241126	2780	-28.09	20240726	1994	0.25	20241126	0.00	N	481890	100	6 억		24019	N	N	0	N	00	N
29	20241126	131500	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1999	-16	5	-0.79	46215921	22981	871.81	2010	2020	1994	2615	1415	2015	2011.05	0.38	0	731	2021	2017	2011	2007	2001	2020	2010	6	600	100	1410	1	1	6345000	127	0.00	0.00	12	0.36	0.00	0.00	2780	20240726	-28.09	1994	20241126	0.25	2780	-28.09	20240726	1994	0.25	20241126	2780	-28.09	20240726	1994	0.25	20241126	0.00	N	481890	100	6 억		24019	N	N	0	N	00	N
30	20241126	121507	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1997	-18	5	-0.89	46117965	22932	869.95	2010	2020	1994	2615	1415	2015	2011.07	0.38	0	731	2021	2017	2011	2007	2001	2020	2010	6	600	100	1410	1	1	6345000	127	0.00	0.00	12	0.36	0.00	0.00	2780	20240726	-28.17	1994	20241126	0.15	2780	-28.17	20240726	1994	0.15	20241126	2780	-28.17	20240726	1994	0.15	20241126	0.00	N	481890	100	6 억		24019	N	N	0	N	00	N
31	20241126	111511	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1997	-18	5	-0.89	46018115	22882	868.06	2010	2020	1994	2615	1415	2015	2011.11	0.38	0	731	2021	2017	2011	2007	2001	2020	2010	6	600	100	1410	1	1	6345000	127	0.00	0.00	12	0.36	0.00	0.00	2780	20240726	-28.17	1994	20241126	0.15	2780	-28.17	20240726	1994	0.15	20241126	2780	-28.17	20240726	1994	0.15	20241126	0.00	N	481890	100	6 억		24019	N	N	0	N	00	N
32	20241126	101525	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	34810265	17275	655.35	2010	2020	2010	2615	1415	2015	2015.07	0.38	0	210	2021	2017	2011	2007	2001	2020	2010	6	600	100	1410	5	1	6345000	128	0.00	0.00	12	0.27	0.00	0.00	2780	20240726	-27.70	1997	20241120	0.65	2780	-27.70	20240726	1997	0.65	20241120	2780	-27.70	20240726	1997	0.65	20241120	0.00	N	481890	100	6 억		24019	N	N	0	N	00	N
33	20241126	091510	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	36180	18	0.68	2010	2010	2010	2615	1415	2015	2010.00	0.38	0	-1	2021	2017	2011	2007	2001	2020	2010	6	600	100	1410	5	1	6345000	128	0.00	0.00	12	0.00	0.00	0.00	2780	20240726	-27.70	1997	20241120	0.65	2780	-27.70	20240726	1997	0.65	20241120	2780	-27.70	20240726	1997	0.65	20241120	0.00	N	481890	100	6 억		24019	N	N	0	N	00	N
34	20241125	161428	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	5306620	2636	20.16	2010	2015	2005	2610	1410	2010	2013.13	0.38	0	1879	2024	2017	2008	2001	1992	2012	1996	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.04	0.00	0.00	2780	20240726	-27.52	1997	20241120	0.90	2780	-27.52	20240726	1997	0.90	20241120	2780	-27.52	20240726	1997	0.90	20241120	0.00	N	481890	100	6 억		24140	N	N	0	N	00	N
35	20241125	151501	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	5266320	2616	20.01	2010	2015	2005	2610	1410	2010	2013.12	0.38	0	1859	2024	2017	2008	2001	1992	2012	1996	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.04	0.00	0.00	2780	20240726	-27.52	1997	20241120	0.90	2780	-27.52	20240726	1997	0.90	20241120	2780	-27.52	20240726	1997	0.90	20241120	0.00	N	481890	100	6 억		24140	N	N	0	N	00	N
36	20241125	141454	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	4283040	2128	16.27	2010	2015	2005	2610	1410	2010	2012.71	0.38	0	1472	2024	2017	2008	2001	1992	2012	1996	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.03	0.00	0.00	2780	20240726	-27.70	1997	20241120	0.65	2780	-27.70	20240726	1997	0.65	20241120	2780	-27.70	20240726	1997	0.65	20241120	0.00	N	481890	100	6 억		24140	N	N	0	N	00	N
37	20241125	131443	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	3651200	1814	13.87	2010	2015	2005	2610	1410	2010	2012.79	0.38	0	1163	2024	2017	2008	2001	1992	2012	1996	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.03	0.00	0.00	2780	20240726	-27.52	1997	20241120	0.90	2780	-27.52	20240726	1997	0.90	20241120	2780	-27.52	20240726	1997	0.90	20241120	0.00	N	481890	100	6 억		24140	N	N	0	N	00	N
38	20241125	121500	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	2837830	1410	10.78	2010	2015	2005	2610	1410	2010	2012.65	0.38	0	818	2024	2017	2008	2001	1992	2012	1996	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.02	0.00	0.00	2780	20240726	-27.70	1997	20241120	0.65	2780	-27.70	20240726	1997	0.65	20241120	2780	-27.70	20240726	1997	0.65	20241120	0.00	N	481890	100	6 억		24140	N	N	0	N	00	N
39	20241125	111456	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	2072630	1030	7.88	2010	2015	2005	2610	1410	2010	2012.26	0.38	0	468	2024	2017	2008	2001	1992	2012	1996	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.02	0.00	0.00	2780	20240726	-27.52	1997	20241120	0.90	2780	-27.52	20240726	1997	0.90	20241120	2780	-27.52	20240726	1997	0.90	20241120	0.00	N	481890	100	6 억		24140	N	N	0	N	00	N
40	20241125	101440	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	1347230	670	5.12	2010	2015	2005	2610	1410	2010	2010.79	0.38	0	108	2024	2017	2008	2001	1992	2012	1996	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.01	0.00	0.00	2780	20240726	-27.52	1997	20241120	0.90	2780	-27.52	20240726	1997	0.90	20241120	2780	-27.52	20240726	1997	0.90	20241120	0.00	N	481890	100	6 억		24140	N	N	0	N	00	N
41	20241125	091437	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	753750	375	2.87	2010	2010	2010	2610	1410	2010	2010.00	0.38	0	-126	2024	2017	2008	2001	1992	2012	1996	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.01	0.00	0.00	2780	20240726	-27.70	1997	20241120	0.65	2780	-27.70	20240726	1997	0.65	20241120	2780	-27.70	20240726	1997	0.65	20241120	0.00	N	481890	100	6 억		24140	N	N	0	N	00	N
42	20241122	161318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	26183778	13076	38.69	2015	2015	1999	2615	1415	2015	2002.43	0.38	0	1332	2027	2021	2009	2003	1991	2024	2006	6	600	100	1410	5	1	6345000	128	0.00	0.00	12	0.21	0.00	0.00	2780	20240726	-27.70	1997	20241120	0.65	2780	-27.70	20240726	1997	0.65	20241120	2780	-27.70	20240726	1997	0.65	20241120	0.00	N	481890	100	6 억		23808	N	N	0	N	00	N
43	20241122	151333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	24071773	12024	35.58	2015	2015	1999	2615	1415	2015	2001.98	0.38	0	1472	2027	2021	2009	2003	1991	2024	2006	6	600	100	1410	5	1	6345000	127	0.00	0.00	12	0.19	0.00	0.00	2780	20240726	-27.88	1997	20241120	0.40	2780	-27.88	20240726	1997	0.40	20241120	2780	-27.88	20240726	1997	0.40	20241120	0.00	N	481890	100	6 억		23808	N	N	0	N	00	N
44	20241122	141335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	4040115	2009	5.94	2015	2015	2005	2615	1415	2015	2011.01	0.38	0	771	2027	2021	2009	2003	1991	2024	2006	6	600	100	1410	5	1	6345000	128	0.00	0.00	12	0.03	0.00	0.00	2780	20240726	-27.70	1997	20241120	0.65	2780	-27.70	20240726	1997	0.65	20241120	2780	-27.70	20240726	1997	0.65	20241120	0.00	N	481890	100	6 억		23808	N	N	0	N	00	N
45	20241122	131330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	3610045	1795	5.31	2015	2015	2005	2615	1415	2015	2011.17	0.38	0	571	2027	2021	2009	2003	1991	2024	2006	6	600	100	1410	5	1	6345000	128	0.00	0.00	12	0.03	0.00	0.00	2780	20240726	-27.70	1997	20241120	0.65	2780	-27.70	20240726	1997	0.65	20241120	2780	-27.70	20240726	1997	0.65	20241120	0.00	N	481890	100	6 억		23808	N	N	0	N	00	N
46	20241122	121338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	3209405	1596	4.72	2015	2015	2005	2615	1415	2015	2010.91	0.38	0	375	2027	2021	2009	2003	1991	2024	2006	6	600	100	1410	5	1	6345000	128	0.00	0.00	12	0.03	0.00	0.00	2780	20240726	-27.52	1997	20241120	0.90	2780	-27.52	20240726	1997	0.90	20241120	2780	-27.52	20240726	1997	0.90	20241120	0.00	N	481890	100	6 억		23808	N	N	0	N	00	N
47	20241122	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	2804575	1395	4.13	2015	2015	2010	2615	1415	2015	2010.45	0.38	0	187	2027	2021	2009	2003	1991	2024	2006	6	600	100	1410	5	1	6345000	128	0.00	0.00	12	0.02	0.00	0.00	2780	20240726	-27.52	1997	20241120	0.90	2780	-27.52	20240726	1997	0.90	20241120	2780	-27.52	20240726	1997	0.90	20241120	0.00	N	481890	100	6 억		23808	N	N	0	N	00	N
48	20241122	101348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	221350	110	0.33	2015	2015	2010	2615	1415	2015	2012.27	0.38	0	0	2027	2021	2009	2003	1991	2024	2006	6	600	100	1410	5	1	6345000	128	0.00	0.00	12	0.00	0.00	0.00	2780	20240726	-27.70	1997	20241120	0.65	2780	-27.70	20240726	1997	0.65	20241120	2780	-27.70	20240726	1997	0.65	20241120	0.00	N	481890	100	6 억		23808	N	N	0	N	00	N
49	20241122	091340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	98735	49	0.14	2015	2015	2015	2615	1415	2015	2015.00	0.38	0	0	2027	2021	2009	2003	1991	2024	2006	6	600	100	1410	5	1	6345000	128	0.00	0.00	12	0.00	0.00	0.00	2780	20240726	-27.52	1997	20241120	0.90	2780	-27.52	20240726	1997	0.90	20241120	2780	-27.52	20240726	1997	0.90	20241120	0.00	N	481890	100	6 억		23808	N	N	0	N	00	N
50	20241121	161327	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2015	18	2	0.90	67933202	33799	195.27	2000	2015	1997	2595	1398	1997	2009.92	0.38	0	1695	2014	2005	2001	1992	1988	2003	1990	6	598	100	1390	5	1	6345000	128	0.00	0.00	12	0.53	0.00	0.00	2780	20240726	-27.52	1997	20241121	0.90	2780	-27.52	20240726	1997	0.90	20241121	2780	-27.52	20240726	1997	0.90	20241121	0.00	N	481890	100	6 억		24113	N	N	0	N	00	N
51	20241121	151351	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2015	18	2	0.90	67852602	33759	195.04	2000	2015	1997	2595	1398	1997	2009.91	0.38	0	1675	2014	2005	2001	1992	1988	2003	1990	6	598	100	1390	5	1	6345000	128	0.00	0.00	12	0.53	0.00	0.00	2780	20240726	-27.52	1997	20241121	0.90	2780	-27.52	20240726	1997	0.90	20241121	2780	-27.52	20240726	1997	0.90	20241121	0.00	N	481890	100	6 억		24113	N	N	0	N	00	N
52	20241121	141347	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2015	18	2	0.90	58693327	29213	168.77	2000	2015	1997	2595	1398	1997	2009.15	0.38	0	1315	2014	2005	2001	1992	1988	2003	1990	6	598	100	1390	5	1	6345000	128	0.00	0.00	12	0.46	0.00	0.00	2780	20240726	-27.52	1997	20241121	0.90	2780	-27.52	20240726	1997	0.90	20241121	2780	-27.52	20240726	1997	0.90	20241121	0.00	N	481890	100	6 억		24113	N	N	0	N	00	N
53	20241121	131339	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	13	2	0.65	47948527	23878	137.95	2000	2015	1997	2595	1398	1997	2008.06	0.38	0	935	2014	2005	2001	1992	1988	2003	1990	6	598	100	1390	5	1	6345000	128	0.00	0.00	12	0.38	0.00	0.00	2780	20240726	-27.70	1997	20241121	0.65	2780	-27.70	20240726	1997	0.65	20241121	2780	-27.70	20240726	1997	0.65	20241121	0.00	N	481890	100	6 억		24113	N	N	0	N	00	N
54	20241121	121342	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	13	2	0.65	37096187	18482	106.78	2000	2010	1997	2595	1398	1997	2007.15	0.38	0	641	2014	2005	2001	1992	1988	2003	1990	6	598	100	1390	5	1	6345000	128	0.00	0.00	12	0.29	0.00	0.00	2780	20240726	-27.70	1997	20241121	0.65	2780	-27.70	20240726	1997	0.65	20241121	2780	-27.70	20240726	1997	0.65	20241121	0.00	N	481890	100	6 억		24113	N	N	0	N	00	N
55	20241121	111346	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	8	2	0.40	26495762	13204	76.28	2000	2010	1997	2595	1398	1997	2006.65	0.38	0	281	2014	2005	2001	1992	1988	2003	1990	6	598	100	1390	5	1	6345000	127	0.00	0.00	12	0.21	0.00	0.00	2780	20240726	-27.88	1997	20241121	0.40	2780	-27.88	20240726	1997	0.40	20241121	2780	-27.88	20240726	1997	0.40	20241121	0.00	N	481890	100	6 억		24113	N	N	0	N	00	N
56	20241121	101346	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	13	2	0.65	14745922	7347	42.45	2000	2010	1997	2595	1398	1997	2007.07	0.38	0	-19	2014	2005	2001	1992	1988	2003	1990	6	598	100	1390	5	1	6345000	128	0.00	0.00	12	0.12	0.00	0.00	2780	20240726	-27.70	1997	20241121	0.65	2780	-27.70	20240726	1997	0.65	20241121	2780	-27.70	20240726	1997	0.65	20241121	0.00	N	481890	100	6 억		24113	N	N	0	N	00	N
57	20241121	091344	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	8	2	0.40	4036777	2016	11.65	2000	2005	1997	2595	1398	1997	2002.37	0.38	0	-17	2014	2005	2001	1992	1988	2003	1990	6	598	100	1390	5	1	6345000	127	0.00	0.00	12	0.03	0.00	0.00	2780	20240726	-27.88	1997	20241121	0.40	2780	-27.88	20240726	1997	0.40	20241121	2780	-27.88	20240726	1997	0.40	20241121	0.00	N	481890	100	6 억		24113	N	N	0	N	00	N
58	20241120	161331	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1997	-13	5	-0.65	34650070	17309	323.53	2005	2010	1997	2610	1410	2010	2001.85	0.38	0	-238	2020	2015	2010	2005	2000	2012	2002	6	600	100	1400	1	1	6345000	127	0.00	0.00	12	0.27	0.00	0.00	2780	20240726	-28.17	1997	20241120	0.00	2780	-28.17	20240726	1997	0.00	20241120	2780	-28.17	20240726	1997	0.00	20241120	0.00	N	481890	100	6 억		24351	N	N	0	N	00	N
59	20241120	151351	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-10	5	-0.50	34110880	17039	318.49	2005	2010	1997	2610	1410	2010	2001.93	0.38	0	32	2020	2015	2010	2005	2000	2012	2002	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.27	0.00	0.00	2780	20240726	-28.06	1997	20241120	0.15	2780	-28.06	20240726	1997	0.15	20241120	2780	-28.06	20240726	1997	0.15	20241120	0.00	N	481890	100	6 억		24351	N	N	0	N	00	N
60	20241120	141353	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1997	-13	5	-0.65	33205753	16586	310.02	2005	2010	1997	2610	1410	2010	2002.04	0.38	0	32	2020	2015	2010	2005	2000	2012	2002	6	600	100	1400	1	1	6345000	127	0.00	0.00	12	0.26	0.00	0.00	2780	20240726	-28.17	1997	20241120	0.00	2780	-28.17	20240726	1997	0.00	20241120	2780	-28.17	20240726	1997	0.00	20241120	0.00	N	481890	100	6 억		24351	N	N	0	N	00	N
61	20241120	131353	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1999	-11	5	-0.55	28545663	14254	266.43	2005	2010	1998	2610	1410	2010	2002.64	0.38	0	-56	2020	2015	2010	2005	2000	2012	2002	6	600	100	1400	1	1	6345000	127	0.00	0.00	12	0.22	0.00	0.00	2780	20240726	-28.09	1998	20241120	0.05	2780	-28.09	20240726	1998	0.05	20241120	2780	-28.09	20240726	1998	0.05	20241120	0.00	N	481890	100	6 억		24351	N	N	0	N	00	N
62	20241120	121351	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1999	-11	5	-0.55	24409744	12185	227.76	2005	2010	1999	2610	1410	2010	2003.26	0.38	0	-303	2020	2015	2010	2005	2000	2012	2002	6	600	100	1400	1	1	6345000	127	0.00	0.00	12	0.19	0.00	0.00	2780	20240726	-28.09	1999	20241120	0.00	2780	-28.09	20240726	1999	0.00	20241120	2780	-28.09	20240726	1999	0.00	20241120	0.00	N	481890	100	6 억		24351	N	N	0	N	00	N
63	20241120	111356	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-10	5	-0.50	23353745	11657	217.89	2005	2010	2000	2610	1410	2010	2003.41	0.38	0	-304	2020	2015	2010	2005	2000	2012	2002	6	600	100	1400	5	1	6345000	127	0.00	0.00	12	0.18	0.00	0.00	2780	20240726	-28.06	2000	20241120	0.00	2780	-28.06	20240726	2000	0.00	20241120	2780	-28.06	20240726	2000	0.00	20241120	0.00	N	481890	100	6 억		24351	N	N	0	N	00	N
64	20241120	101354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	1309425	652	12.19	2005	2010	2005	2610	1410	2010	2008.32	0.38	0	-63	2020	2015	2010	2005	2000	2012	2002	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.01	0.00	0.00	2780	20240726	-27.70	2000	20240726	0.50	2780	-27.70	20240726	2000	0.50	20240726	2780	-27.70	20240726	2000	0.50	20240726	0.00	N	481890	100	6 억		24351	N	N	0	N	00	N
65	20241120	091353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	256660	128	2.39	2005	2010	2005	2610	1410	2010	2005.16	0.38	0	-18	2020	2015	2010	2005	2000	2012	2002	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.00	0.00	0.00	2780	20240726	-27.70	2000	20240726	0.50	2780	-27.70	20240726	2000	0.50	20240726	2780	-27.70	20240726	2000	0.50	20240726	0.00	N	481890	100	6 억		24351	N	N	0	N	00	N
66	20241119	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	10731115	5350	70.73	2015	2015	2005	2615	1415	2015	2005.82	0.38	0	-44	2018	2016	2013	2011	2008	2017	2012	6	600	100	1410	5	1	6345000	128	0.00	0.00	12	0.08	0.00	0.00	2780	20240726	-27.70	2000	20240726	0.50	2780	-27.70	20240726	2000	0.50	20240726	2780	-27.70	20240726	2000	0.50	20240726	0.00	N	481890	100	6 억		24395	N	N	0	N	00	N
67	20241119	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	10709005	5339	70.58	2015	2015	2005	2615	1415	2015	2005.81	0.38	0	-44	2018	2016	2013	2011	2008	2017	2012	6	600	100	1410	5	1	6345000	127	0.00	0.00	12	0.08	0.00	0.00	2780	20240726	-27.88	2000	20240726	0.25	2780	-27.88	20240726	2000	0.25	20240726	2780	-27.88	20240726	2000	0.25	20240726	0.00	N	481890	100	6 억		24395	N	N	0	N	00	N
68	20241119	141256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	4964680	2474	32.71	2015	2015	2005	2615	1415	2015	2006.74	0.38	0	-44	2018	2016	2013	2011	2008	2017	2012	6	600	100	1410	5	1	6345000	127	0.00	0.00	12	0.04	0.00	0.00	2780	20240726	-27.88	2000	20240726	0.25	2780	-27.88	20240726	2000	0.25	20240726	2780	-27.88	20240726	2000	0.25	20240726	0.00	N	481890	100	6 억		24395	N	N	0	N	00	N
69	20241119	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	4478450	2232	29.51	2015	2015	2005	2615	1415	2015	2006.47	0.38	0	-23	2018	2016	2013	2011	2008	2017	2012	6	600	100	1410	5	1	6345000	127	0.00	0.00	12	0.04	0.00	0.00	2780	20240726	-27.88	2000	20240726	0.25	2780	-27.88	20240726	2000	0.25	20240726	2780	-27.88	20240726	2000	0.25	20240726	0.00	N	481890	100	6 억		24395	N	N	0	N	00	N
70	20241119	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	4326070	2156	28.50	2015	2015	2005	2615	1415	2015	2006.53	0.38	0	-23	2018	2016	2013	2011	2008	2017	2012	6	600	100	1410	5	1	6345000	127	0.00	0.00	12	0.03	0.00	0.00	2780	20240726	-27.88	2000	20240726	0.25	2780	-27.88	20240726	2000	0.25	20240726	2780	-27.88	20240726	2000	0.25	20240726	0.00	N	481890	100	6 억		24395	N	N	0	N	00	N
71	20241119	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	4103265	2045	27.04	2015	2015	2005	2615	1415	2015	2006.49	0.38	0	-17	2018	2016	2013	2011	2008	2017	2012	6	600	100	1410	5	1	6345000	127	0.00	0.00	12	0.03	0.00	0.00	2780	20240726	-27.88	2000	20240726	0.25	2780	-27.88	20240726	2000	0.25	20240726	2780	-27.88	20240726	2000	0.25	20240726	0.00	N	481890	100	6 억		24395	N	N	0	N	00	N
72	20241119	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	4067125	2027	26.80	2015	2015	2005	2615	1415	2015	2006.48	0.38	0	-16	2018	2016	2013	2011	2008	2017	2012	6	600	100	1410	5	1	6345000	128	0.00	0.00	12	0.03	0.00	0.00	2780	20240726	-27.70	2000	20240726	0.50	2780	-27.70	20240726	2000	0.50	20240726	2780	-27.70	20240726	2000	0.50	20240726	0.00	N	481890	100	6 억		24395	N	N	0	N	00	N
73	20241119	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	667315	332	4.39	2015	2015	2005	2615	1415	2015	2009.98	0.38	0	-16	2018	2016	2013	2011	2008	2017	2012	6	600	100	1410	5	1	6345000	128	0.00	0.00	12	0.01	0.00	0.00	2780	20240726	-27.70	2000	20240726	0.50	2780	-27.70	20240726	2000	0.50	20240726	2780	-27.70	20240726	2000	0.50	20240726	0.00	N	481890	100	6 억		24395	N	N	0	N	00	N
74	20241118	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	15200725	7558	123.15	2015	2015	2010	2615	1415	2015	2011.21	0.39	0	-73	2018	2016	2013	2011	2008	2017	2012	6	600	100	1410	5	1	6345000	128	0.00	0.00	12	0.12	0.00	0.00	2780	20240726	-27.52	2000	20240726	0.75	2780	-27.52	20240726	2000	0.75	20240726	2780	-27.52	20240726	2000	0.75	20240726	0.00	N	481890	100	6 억		24468	N	N	0	N	00	N
75	20241118	151257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	14858175	7388	120.38	2015	2015	2010	2615	1415	2015	2011.12	0.39	0	-73	2018	2016	2013	2011	2008	2017	2012	6	600	100	1410	5	1	6345000	128	0.00	0.00	12	0.12	0.00	0.00	2780	20240726	-27.70	2000	20240726	0.50	2780	-27.70	20240726	2000	0.50	20240726	2780	-27.70	20240726	2000	0.50	20240726	0.00	N	481890	100	6 억		24468	N	N	0	N	00	N
76	20241118	141303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	14844105	7381	120.27	2015	2015	2010	2615	1415	2015	2011.12	0.39	0	-73	2018	2016	2013	2011	2008	2017	2012	6	600	100	1410	5	1	6345000	128	0.00	0.00	12	0.12	0.00	0.00	2780	20240726	-27.70	2000	20240726	0.50	2780	-27.70	20240726	2000	0.50	20240726	2780	-27.70	20240726	2000	0.50	20240726	0.00	N	481890	100	6 억		24468	N	N	0	N	00	N
77	20241118	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	14817975	7368	120.06	2015	2015	2010	2615	1415	2015	2011.13	0.39	0	-73	2018	2016	2013	2011	2008	2017	2012	6	600	100	1410	5	1	6345000	128	0.00	0.00	12	0.12	0.00	0.00	2780	20240726	-27.70	2000	20240726	0.50	2780	-27.70	20240726	2000	0.50	20240726	2780	-27.70	20240726	2000	0.50	20240726	0.00	N	481890	100	6 억		24468	N	N	0	N	00	N
78	20241118	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	14650935	7285	118.71	2015	2015	2010	2615	1415	2015	2011.11	0.39	0	-73	2018	2016	2013	2011	2008	2017	2012	6	600	100	1410	5	1	6345000	128	0.00	0.00	12	0.11	0.00	0.00	2780	20240726	-27.70	2000	20240726	0.50	2780	-27.70	20240726	2000	0.50	20240726	2780	-27.70	20240726	2000	0.50	20240726	0.00	N	481890	100	6 억		24468	N	N	0	N	00	N
79	20241118	111256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	14500185	7210	117.48	2015	2015	2010	2615	1415	2015	2011.12	0.39	0	-73	2018	2016	2013	2011	2008	2017	2012	6	600	100	1410	5	1	6345000	128	0.00	0.00	12	0.11	0.00	0.00	2780	20240726	-27.70	2000	20240726	0.50	2780	-27.70	20240726	2000	0.50	20240726	2780	-27.70	20240726	2000	0.50	20240726	0.00	N	481890	100	6 억		24468	N	N	0	N	00	N
80	20241118	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	14210720	7066	115.14	2015	2015	2010	2615	1415	2015	2011.14	0.39	0	-73	2018	2016	2013	2011	2008	2017	2012	6	600	100	1410	5	1	6345000	128	0.00	0.00	12	0.11	0.00	0.00	2780	20240726	-27.70	2000	20240726	0.50	2780	-27.70	20240726	2000	0.50	20240726	2780	-27.70	20240726	2000	0.50	20240726	0.00	N	481890	100	6 억		24468	N	N	0	N	00	N
81	20241118	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	3111125	1544	25.16	2015	2015	2010	2615	1415	2015	2014.98	0.39	0	0	2018	2016	2013	2011	2008	2017	2012	6	600	100	1410	5	1	6345000	128	0.00	0.00	12	0.02	0.00	0.00	2780	20240726	-27.70	2000	20240726	0.50	2780	-27.70	20240726	2000	0.50	20240726	2780	-27.70	20240726	2000	0.50	20240726	0.00	N	481890	100	6 억		24468	N	N	0	N	00	N
82	20241115	161334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	12345630	6137	158.74	2015	2015	2010	2625	1415	2020	2011.67	0.39	0	-49	2026	2022	2016	2012	2006	2025	2015	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.10	0.00	0.00	2780	20240726	-27.52	2000	20240726	0.75	2780	-27.52	20240726	2000	0.75	20240726	2780	-27.52	20240726	2000	0.75	20240726	0.00	N	481890	100	6 억		24517	N	N	0	N	00	N
83	20241115	151410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	11330140	5633	145.71	2015	2015	2010	2625	1415	2020	2011.39	0.39	0	-49	2026	2022	2016	2012	2006	2025	2015	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.09	0.00	0.00	2780	20240726	-27.70	2000	20240726	0.50	2780	-27.70	20240726	2000	0.50	20240726	2780	-27.70	20240726	2000	0.50	20240726	0.00	N	481890	100	6 억		24517	N	N	0	N	00	N
84	20241115	141353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	10457300	5199	134.48	2015	2015	2010	2625	1415	2020	2011.41	0.39	0	-42	2026	2022	2016	2012	2006	2025	2015	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.08	0.00	0.00	2780	20240726	-27.70	2000	20240726	0.50	2780	-27.70	20240726	2000	0.50	20240726	2780	-27.70	20240726	2000	0.50	20240726	0.00	N	481890	100	6 억		24517	N	N	0	N	00	N
85	20241115	131351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	8660285	4305	111.36	2015	2015	2010	2625	1415	2020	2011.68	0.39	0	-38	2026	2022	2016	2012	2006	2025	2015	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.07	0.00	0.00	2780	20240726	-27.70	2000	20240726	0.50	2780	-27.70	20240726	2000	0.50	20240726	2780	-27.70	20240726	2000	0.50	20240726	0.00	N	481890	100	6 억		24517	N	N	0	N	00	N
86	20241115	121353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	7349720	3653	94.49	2015	2015	2010	2625	1415	2020	2011.97	0.39	0	-38	2026	2022	2016	2012	2006	2025	2015	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.06	0.00	0.00	2780	20240726	-27.70	2000	20240726	0.50	2780	-27.70	20240726	2000	0.50	20240726	2780	-27.70	20240726	2000	0.50	20240726	0.00	N	481890	100	6 억		24517	N	N	0	N	00	N
87	20241115	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	4724660	2347	60.71	2015	2015	2010	2625	1415	2020	2013.06	0.39	0	-38	2026	2022	2016	2012	2006	2025	2015	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.04	0.00	0.00	2780	20240726	-27.70	2000	20240726	0.50	2780	-27.70	20240726	2000	0.50	20240726	2780	-27.70	20240726	2000	0.50	20240726	0.00	N	481890	100	6 억		24517	N	N	0	N	00	N
88	20241115	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	4020885	1997	51.66	2015	2015	2010	2625	1415	2020	2013.46	0.39	0	-38	2026	2022	2016	2012	2006	2025	2015	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.03	0.00	0.00	2780	20240726	-27.70	2000	20240726	0.50	2780	-27.70	20240726	2000	0.50	20240726	2780	-27.70	20240726	2000	0.50	20240726	0.00	N	481890	100	6 억		24517	N	N	0	N	00	N
89	20241115	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	2806845	1393	36.03	2015	2015	2010	2625	1415	2020	2014.96	0.39	0	0	2026	2022	2016	2012	2006	2025	2015	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.02	0.00	0.00	2780	20240726	-27.70	2000	20240726	0.50	2780	-27.70	20240726	2000	0.50	20240726	2780	-27.70	20240726	2000	0.50	20240726	0.00	N	481890	100	6 억		24517	N	N	0	N	00	N
90	20241114	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	7753465	3845	37.05	2015	2020	2010	2610	1410	2010	2016.51	0.39	0	-56	2030	2020	2015	2005	2000	2017	2002	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.06	0.00	0.00	2780	20240726	-27.70	2000	20240726	0.50	2780	-27.70	20240726	2000	0.50	20240726	2780	-27.70	20240726	2000	0.50	20240726	0.00	N	481890	100	6 억		24573	N	N	0	N	00	N
91	20241114	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	7291165	3615	34.83	2015	2020	2010	2610	1410	2010	2016.92	0.39	0	-56	2030	2020	2015	2005	2000	2017	2002	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.06	0.00	0.00	2780	20240726	-27.70	2000	20240726	0.50	2780	-27.70	20240726	2000	0.50	20240726	2780	-27.70	20240726	2000	0.50	20240726	0.00	N	481890	100	6 억		24573	N	N	0	N	00	N
92	20241114	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	6173650	3061	29.49	2015	2020	2010	2610	1410	2010	2016.87	0.39	0	-47	2030	2020	2015	2005	2000	2017	2002	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.05	0.00	0.00	2780	20240726	-27.34	2000	20240726	1.00	2780	-27.34	20240726	2000	1.00	20240726	2780	-27.34	20240726	2000	1.00	20240726	0.00	N	481890	100	6 억		24573	N	N	0	N	00	N
93	20241114	131311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	5159700	2559	24.66	2015	2020	2010	2610	1410	2010	2016.30	0.39	0	-38	2030	2020	2015	2005	2000	2017	2002	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.04	0.00	0.00	2780	20240726	-27.34	2000	20240726	1.00	2780	-27.34	20240726	2000	1.00	20240726	2780	-27.34	20240726	2000	1.00	20240726	0.00	N	481890	100	6 억		24573	N	N	0	N	00	N
94	20241114	121308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	3920400	1945	18.74	2015	2020	2010	2610	1410	2010	2015.63	0.39	0	-38	2030	2020	2015	2005	2000	2017	2002	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.03	0.00	0.00	2780	20240726	-27.34	2000	20240726	1.00	2780	-27.34	20240726	2000	1.00	20240726	2780	-27.34	20240726	2000	1.00	20240726	0.00	N	481890	100	6 억		24573	N	N	0	N	00	N
95	20241114	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	2873560	1426	13.74	2015	2020	2010	2610	1410	2010	2015.12	0.39	0	-20	2030	2020	2015	2005	2000	2017	2002	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.02	0.00	0.00	2780	20240726	-27.52	2000	20240726	0.75	2780	-27.52	20240726	2000	0.75	20240726	2780	-27.52	20240726	2000	0.75	20240726	0.00	N	481890	100	6 억		24573	N	N	0	N	00	N
96	20241114	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	624100	310	2.99	2015	2020	2010	2610	1410	2010	2013.23	0.39	0	-20	2030	2020	2015	2005	2000	2017	2002	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.00	0.00	0.00	2780	20240726	-27.34	2000	20240726	1.00	2780	-27.34	20240726	2000	1.00	20240726	2780	-27.34	20240726	2000	1.00	20240726	0.00	N	481890	100	6 억		24573	N	N	0	N	00	N
97	20241114	091301	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	0.39	0	0	2030	2020	2015	2005	2000	2017	2002	6	600	100	1400	5	1	6345000	128	0.00	0.00	12	0.00	0.00	0.00	2780	20240726	-27.70	2000	20240726	0.50	2780	-27.70	20240726	2000	0.50	20240726	2780	-27.70	20240726	2000	0.50	20240726	0.00	N	481890	100	6 억		24573	N	N	0	N	00	N
98	20241113	160912	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	20918555	10372	446.30	2020	2025	2010	2625	1415	2020	2016.83	0.39	0	-256	2030	2025	2020	2015	2010	2027	2017	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.16	0.00	0.00	2780	20240726	-27.70	2000	20240726	0.50	2780	-27.70	20240726	2000	0.50	20240726	2780	-27.70	20240726	2000	0.50	20240726	0.00	N	481890	100	6 억		24608	N	N	0	N	00	N
99	20241113	150951	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	19561805	9697	417.25	2020	2025	2010	2625	1415	2020	2017.30	0.39	0	-94	2030	2025	2020	2015	2010	2027	2017	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.15	0.00	0.00	2780	20240726	-27.34	2000	20240726	1.00	2780	-27.34	20240726	2000	1.00	20240726	2780	-27.34	20240726	2000	1.00	20240726	0.00	N	481890	100	6 억		24608	N	N	0	N	00	N
100	20241113	140949	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	16996500	8424	362.48	2020	2025	2010	2625	1415	2020	2017.63	0.39	0	-13	2030	2025	2020	2015	2010	2027	2017	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.13	0.00	0.00	2780	20240726	-27.52	2000	20240726	0.75	2780	-27.52	20240726	2000	0.75	20240726	2780	-27.52	20240726	2000	0.75	20240726	0.00	N	481890	100	6 억		24608	N	N	0	N	00	N
101	20241113	130951	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	6580805	3256	140.10	2020	2025	2015	2625	1415	2020	2021.13	0.39	0	-35	2030	2025	2020	2015	2010	2027	2017	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.05	0.00	0.00	2780	20240726	-27.34	2000	20240726	1.00	2780	-27.34	20240726	2000	1.00	20240726	2780	-27.34	20240726	2000	1.00	20240726	0.00	N	481890	100	6 억		24608	N	N	0	N	00	N
102	20241113	120939	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	4218010	2087	89.80	2020	2025	2015	2625	1415	2020	2021.09	0.39	0	-35	2030	2025	2020	2015	2010	2027	2017	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.03	0.00	0.00	2780	20240726	-27.16	2000	20240726	1.25	2780	-27.16	20240726	2000	1.25	20240726	2780	-27.16	20240726	2000	1.25	20240726	0.00	N	481890	100	6 억		24608	N	N	0	N	00	N
103	20241113	110935	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	2411450	1194	51.38	2020	2020	2015	2625	1415	2020	2019.64	0.39	0	-18	2030	2025	2020	2015	2010	2027	2017	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.02	0.00	0.00	2780	20240726	-27.34	2000	20240726	1.00	2780	-27.34	20240726	2000	1.00	20240726	2780	-27.34	20240726	2000	1.00	20240726	0.00	N	481890	100	6 억		24608	N	N	0	N	00	N
104	20241113	100935	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	78700	39	1.68	2020	2020	2015	2625	1415	2020	2017.95	0.39	0	-2	2030	2025	2020	2015	2010	2027	2017	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.00	0.00	0.00	2780	20240726	-27.52	2000	20240726	0.75	2780	-27.52	20240726	2000	0.75	20240726	2780	-27.52	20240726	2000	0.75	20240726	0.00	N	481890	100	6 억		24608	N	N	0	N	00	N
105	20241113	090925	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	2020	1	0.04	2020	2020	2020	2625	1415	2020	2020.00	0.39	0	0	2030	2025	2020	2015	2010	2027	2017	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.00	0.00	0.00	2780	20240726	-27.34	2000	20240726	1.00	2780	-27.34	20240726	2000	1.00	20240726	2780	-27.34	20240726	2000	1.00	20240726	0.00	N	481890	100	6 억		24608	N	N	0	N	00	N
106	20241112	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	4689155	2324	21.54	2015	2025	2015	2630	1420	2025	2017.71	0.39	0	-206	2035	2030	2020	2015	2005	2032	2017	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.04	0.00	0.00	2780	20240726	-27.34	2000	20240726	1.00	2780	-27.34	20240726	2000	1.00	20240726	2780	-27.34	20240726	2000	1.00	20240726	0.00	N	481890	100	6 억		24670	N	N	0	N	00	N
107	20241112	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	4608355	2284	21.17	2015	2025	2015	2630	1420	2025	2017.67	0.39	0	-206	2035	2030	2020	2015	2005	2032	2017	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.04	0.00	0.00	2780	20240726	-27.34	2000	20240726	1.00	2780	-27.34	20240726	2000	1.00	20240726	2780	-27.34	20240726	2000	1.00	20240726	0.00	N	481890	100	6 억		24670	N	N	0	N	00	N
108	20241112	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	4239080	2101	19.47	2015	2025	2015	2630	1420	2025	2017.65	0.39	0	-108	2035	2030	2020	2015	2005	2032	2017	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.03	0.00	0.00	2780	20240726	-27.34	2000	20240726	1.00	2780	-27.34	20240726	2000	1.00	20240726	2780	-27.34	20240726	2000	1.00	20240726	0.00	N	481890	100	6 억		24670	N	N	0	N	00	N
109	20241112	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	4069380	2017	18.69	2015	2025	2015	2630	1420	2025	2017.54	0.39	0	-68	2035	2030	2020	2015	2005	2032	2017	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.03	0.00	0.00	2780	20240726	-27.34	2000	20240726	1.00	2780	-27.34	20240726	2000	1.00	20240726	2780	-27.34	20240726	2000	1.00	20240726	0.00	N	481890	100	6 억		24670	N	N	0	N	00	N
110	20241112	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	3954230	1960	18.17	2015	2020	2015	2630	1420	2025	2017.46	0.39	0	-70	2035	2030	2020	2015	2005	2032	2017	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.03	0.00	0.00	2780	20240726	-27.34	2000	20240726	1.00	2780	-27.34	20240726	2000	1.00	20240726	2780	-27.34	20240726	2000	1.00	20240726	0.00	N	481890	100	6 억		24670	N	N	0	N	00	N
111	20241112	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	2705870	1342	12.44	2015	2020	2015	2630	1420	2025	2016.30	0.39	0	-70	2035	2030	2020	2015	2005	2032	2017	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.02	0.00	0.00	2780	20240726	-27.34	2000	20240726	1.00	2780	-27.34	20240726	2000	1.00	20240726	2780	-27.34	20240726	2000	1.00	20240726	0.00	N	481890	100	6 억		24670	N	N	0	N	00	N
112	20241112	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	1908230	947	8.78	2015	2020	2015	2630	1420	2025	2015.03	0.39	0	-70	2035	2030	2020	2015	2005	2032	2017	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.01	0.00	0.00	2780	20240726	-27.52	2000	20240726	0.75	2780	-27.52	20240726	2000	0.75	20240726	2780	-27.52	20240726	2000	0.75	20240726	0.00	N	481890	100	6 억		24670	N	N	0	N	00	N
113	20241112	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	30225	15	0.14	2015	2015	2015	2630	1420	2025	2015.00	0.39	0	-1	2035	2030	2020	2015	2005	2032	2017	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.00	0.00	0.00	2780	20240726	-27.52	2000	20240726	0.75	2780	-27.52	20240726	2000	0.75	20240726	2780	-27.52	20240726	2000	0.75	20240726	0.00	N	481890	100	6 억		24670	N	N	0	N	00	N
114	20241111	161218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	21793265	10789	40.18	2010	2025	2010	2625	1415	2020	2019.95	0.39	0	-480	2030	2025	2020	2015	2010	2025	2015	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.17	0.00	0.00	2780	20240726	-27.16	2000	20240726	1.25	2780	-27.16	20240726	2000	1.25	20240726	2780	-27.16	20240726	2000	1.25	20240726	0.00	N	481890	100	6 억		25047	N	N	0	N	00	N
115	20241111	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	21750740	10768	40.10	2010	2025	2010	2625	1415	2020	2019.94	0.39	0	-478	2030	2025	2020	2015	2010	2025	2015	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.17	0.00	0.00	2780	20240726	-27.52	2000	20240726	0.75	2780	-27.52	20240726	2000	0.75	20240726	2780	-27.52	20240726	2000	0.75	20240726	0.00	N	481890	100	6 억		25047	N	N	0	N	00	N
116	20241111	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	19266835	9540	35.53	2010	2025	2010	2625	1415	2020	2019.58	0.39	0	-431	2030	2025	2020	2015	2010	2025	2015	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.15	0.00	0.00	2780	20240726	-27.34	2000	20240726	1.00	2780	-27.34	20240726	2000	1.00	20240726	2780	-27.34	20240726	2000	1.00	20240726	0.00	N	481890	100	6 억		25047	N	N	0	N	00	N
117	20241111	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	16405770	8127	30.27	2010	2025	2010	2625	1415	2020	2018.67	0.39	0	-380	2030	2025	2020	2015	2010	2025	2015	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.13	0.00	0.00	2780	20240726	-27.16	2000	20240726	1.25	2780	-27.16	20240726	2000	1.25	20240726	2780	-27.16	20240726	2000	1.25	20240726	0.00	N	481890	100	6 억		25047	N	N	0	N	00	N
118	20241111	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	12975335	6431	23.95	2010	2025	2010	2625	1415	2020	2017.62	0.39	0	-359	2030	2025	2020	2015	2010	2025	2015	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.10	0.00	0.00	2780	20240726	-27.34	2000	20240726	1.00	2780	-27.34	20240726	2000	1.00	20240726	2780	-27.34	20240726	2000	1.00	20240726	0.00	N	481890	100	6 억		25047	N	N	0	N	00	N
119	20241111	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	10113455	5017	18.69	2010	2025	2010	2625	1415	2020	2015.84	0.39	0	-359	2030	2025	2020	2015	2010	2025	2015	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.08	0.00	0.00	2780	20240726	-27.16	2000	20240726	1.25	2780	-27.16	20240726	2000	1.25	20240726	2780	-27.16	20240726	2000	1.25	20240726	0.00	N	481890	100	6 억		25047	N	N	0	N	00	N
120	20241111	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	7269125	3610	13.45	2010	2020	2010	2625	1415	2020	2013.61	0.39	0	-338	2030	2025	2020	2015	2010	2025	2015	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.06	0.00	0.00	2780	20240726	-27.34	2000	20240726	1.00	2780	-27.34	20240726	2000	1.00	20240726	2780	-27.34	20240726	2000	1.00	20240726	0.00	N	481890	100	6 억		25047	N	N	0	N	00	N
121	20241111	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	4641140	2309	8.60	2010	2020	2010	2625	1415	2020	2010.02	0.39	0	-338	2030	2025	2020	2015	2010	2025	2015	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.04	0.00	0.00	2780	20240726	-27.34	2000	20240726	1.00	2780	-27.34	20240726	2000	1.00	20240726	2780	-27.34	20240726	2000	1.00	20240726	0.00	N	481890	100	6 억		25047	N	N	0	N	00	N
122	20241108	161206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	54203780	26843	88.23	2020	2025	2015	2625	1415	2020	2019.29	0.40	0	1759	2026	2022	2016	2012	2006	2025	2015	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.42	0.00	0.00	2780	20240726	-27.34	2000	20240726	1.00	2780	-27.34	20240726	2000	1.00	20240726	2780	-27.34	20240726	2000	1.00	20240726	0.00	N	481890	100	6 억		25317	N	N	0	N	00	N
123	20241108	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	54035740	26760	87.96	2020	2025	2015	2625	1415	2020	2019.27	0.40	0	1714	2026	2022	2016	2012	2006	2025	2015	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.42	0.00	0.00	2780	20240726	-27.16	2000	20240726	1.25	2780	-27.16	20240726	2000	1.25	20240726	2780	-27.16	20240726	2000	1.25	20240726	0.00	N	481890	100	6 억		25317	N	N	0	N	00	N
124	20241108	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	46320510	22946	75.42	2020	2025	2015	2625	1415	2020	2018.67	0.40	0	1289	2026	2022	2016	2012	2006	2025	2015	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.36	0.00	0.00	2780	20240726	-27.16	2000	20240726	1.25	2780	-27.16	20240726	2000	1.25	20240726	2780	-27.16	20240726	2000	1.25	20240726	0.00	N	481890	100	6 억		25317	N	N	0	N	00	N
125	20241108	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	22331820	11058	36.35	2020	2025	2015	2625	1415	2020	2019.52	0.40	0	1097	2026	2022	2016	2012	2006	2025	2015	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.17	0.00	0.00	2780	20240726	-27.34	2000	20240726	1.00	2780	-27.34	20240726	2000	1.00	20240726	2780	-27.34	20240726	2000	1.00	20240726	0.00	N	481890	100	6 억		25317	N	N	0	N	00	N
126	20241108	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	16959550	8398	27.60	2020	2025	2015	2625	1415	2020	2019.47	0.40	0	793	2026	2022	2016	2012	2006	2025	2015	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.13	0.00	0.00	2780	20240726	-27.34	2000	20240726	1.00	2780	-27.34	20240726	2000	1.00	20240726	2780	-27.34	20240726	2000	1.00	20240726	0.00	N	481890	100	6 억		25317	N	N	0	N	00	N
127	20241108	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	11825275	5857	19.25	2020	2020	2015	2625	1415	2020	2019.00	0.40	0	551	2026	2022	2016	2012	2006	2025	2015	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.09	0.00	0.00	2780	20240726	-27.34	2000	20240726	1.00	2780	-27.34	20240726	2000	1.00	20240726	2780	-27.34	20240726	2000	1.00	20240726	0.00	N	481890	100	6 억		25317	N	N	0	N	00	N
128	20241108	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	4946825	2449	8.05	2020	2020	2015	2625	1415	2020	2019.94	0.40	0	268	2026	2022	2016	2012	2006	2025	2015	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.04	0.00	0.00	2780	20240726	-27.34	2000	20240726	1.00	2780	-27.34	20240726	2000	1.00	20240726	2780	-27.34	20240726	2000	1.00	20240726	0.00	N	481890	100	6 억		25317	N	N	0	N	00	N
129	20241108	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	666600	330	1.08	2020	2020	2020	2625	1415	2020	2020.00	0.40	0	0	2026	2022	2016	2012	2006	2025	2015	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.01	0.00	0.00	2780	20240726	-27.34	2000	20240726	1.00	2780	-27.34	20240726	2000	1.00	20240726	2780	-27.34	20240726	2000	1.00	20240726	0.00	N	481890	100	6 억		25317	N	N	0	N	00	N
130	20241107	161209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	61277600	30423	266.66	2015	2020	2010	2615	1415	2015	2014.19	0.38	0	2818	2028	2021	2018	2011	2008	2020	2010	6	600	100	1410	5	1	6345000	128	0.00	0.00	12	0.48	0.00	0.00	2780	20240726	-27.34	2000	20240726	1.00	2780	-27.34	20240726	2000	1.00	20240726	2780	-27.34	20240726	2000	1.00	20240726	0.00	N	481890	100	6 억		24371	N	N	0	N	00	N
131	20241107	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	61237200	30403	266.48	2015	2020	2010	2615	1415	2015	2014.18	0.38	0	2818	2028	2021	2018	2011	2008	2020	2010	6	600	100	1410	5	1	6345000	128	0.00	0.00	12	0.48	0.00	0.00	2780	20240726	-27.34	2000	20240726	1.00	2780	-27.34	20240726	2000	1.00	20240726	2780	-27.34	20240726	2000	1.00	20240726	0.00	N	481890	100	6 억		24371	N	N	0	N	00	N
132	20241107	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	52892780	26259	230.16	2015	2020	2010	2615	1415	2015	2014.27	0.38	0	2090	2028	2021	2018	2011	2008	2020	2010	6	600	100	1410	5	1	6345000	128	0.00	0.00	12	0.41	0.00	0.00	2780	20240726	-27.34	2000	20240726	1.00	2780	-27.34	20240726	2000	1.00	20240726	2780	-27.34	20240726	2000	1.00	20240726	0.00	N	481890	100	6 억		24371	N	N	0	N	00	N
133	20241107	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	40275325	20002	175.32	2015	2020	2010	2615	1415	2015	2013.56	0.38	0	1503	2028	2021	2018	2011	2008	2020	2010	6	600	100	1410	5	1	6345000	128	0.00	0.00	12	0.32	0.00	0.00	2780	20240726	-27.70	2000	20240726	0.50	2780	-27.70	20240726	2000	0.50	20240726	2780	-27.70	20240726	2000	0.50	20240726	0.00	N	481890	100	6 억		24371	N	N	0	N	00	N
134	20241107	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	30275680	15036	131.79	2015	2020	2010	2615	1415	2015	2013.55	0.38	0	1366	2028	2021	2018	2011	2008	2020	2010	6	600	100	1410	5	1	6345000	128	0.00	0.00	12	0.24	0.00	0.00	2780	20240726	-27.34	2000	20240726	1.00	2780	-27.34	20240726	2000	1.00	20240726	2780	-27.34	20240726	2000	1.00	20240726	0.00	N	481890	100	6 억		24371	N	N	0	N	00	N
135	20241107	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	20833445	10347	90.69	2015	2020	2010	2615	1415	2015	2013.48	0.38	0	1277	2028	2021	2018	2011	2008	2020	2010	6	600	100	1410	5	1	6345000	128	0.00	0.00	12	0.16	0.00	0.00	2780	20240726	-27.52	2000	20240726	0.75	2780	-27.52	20240726	2000	0.75	20240726	2780	-27.52	20240726	2000	0.75	20240726	0.00	N	481890	100	6 억		24371	N	N	0	N	00	N
136	20241107	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	11600565	5763	50.51	2015	2015	2010	2615	1415	2015	2012.94	0.38	0	1161	2028	2021	2018	2011	2008	2020	2010	6	600	100	1410	5	1	6345000	128	0.00	0.00	12	0.09	0.00	0.00	2780	20240726	-27.70	2000	20240726	0.50	2780	-27.70	20240726	2000	0.50	20240726	2780	-27.70	20240726	2000	0.50	20240726	0.00	N	481890	100	6 억		24371	N	N	0	N	00	N
137	20241107	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	2657785	1319	11.56	2015	2015	2015	2615	1415	2015	2015.00	0.38	0	1000	2028	2021	2018	2011	2008	2020	2010	6	600	100	1410	5	1	6345000	128	0.00	0.00	12	0.02	0.00	0.00	2780	20240726	-27.52	2000	20240726	0.75	2780	-27.52	20240726	2000	0.75	20240726	2780	-27.52	20240726	2000	0.75	20240726	0.00	N	481890	100	6 억		24371	N	N	0	N	00	N
138	20241106	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	22967440	11394	82.73	2015	2025	2015	2630	1420	2025	2015.75	0.38	0	500	2031	2027	2021	2017	2011	2030	2020	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.18	0.00	0.00	2780	20240726	-27.52	2000	20240726	0.75	2780	-27.52	20240726	2000	0.75	20240726	2780	-27.52	20240726	2000	0.75	20240726	0.00	N	481890	100	6 억		24371	N	N	0	N	00	N
139	20241106	151301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	22896915	11359	82.48	2015	2025	2015	2630	1420	2025	2015.75	0.38	0	528	2031	2027	2021	2017	2011	2030	2020	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.18	0.00	0.00	2780	20240726	-27.52	2000	20240726	0.75	2780	-27.52	20240726	2000	0.75	20240726	2780	-27.52	20240726	2000	0.75	20240726	0.00	N	481890	100	6 억		24371	N	N	0	N	00	N
140	20241106	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	16127535	8001	58.10	2015	2025	2015	2630	1420	2025	2015.69	0.38	0	528	2031	2027	2021	2017	2011	2030	2020	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.13	0.00	0.00	2780	20240726	-27.52	2000	20240726	0.75	2780	-27.52	20240726	2000	0.75	20240726	2780	-27.52	20240726	2000	0.75	20240726	0.00	N	481890	100	6 억		24371	N	N	0	N	00	N
141	20241106	131258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	12188230	6047	43.91	2015	2025	2015	2630	1420	2025	2015.58	0.38	0	410	2031	2027	2021	2017	2011	2030	2020	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.10	0.00	0.00	2780	20240726	-27.34	2000	20240726	1.00	2780	-27.34	20240726	2000	1.00	20240726	2780	-27.34	20240726	2000	1.00	20240726	0.00	N	481890	100	6 억		24371	N	N	0	N	00	N
142	20241106	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	10292080	5106	37.08	2015	2025	2015	2630	1420	2025	2015.68	0.38	0	28	2031	2027	2021	2017	2011	2030	2020	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.08	0.00	0.00	2780	20240726	-27.52	2000	20240726	0.75	2780	-27.52	20240726	2000	0.75	20240726	2780	-27.52	20240726	2000	0.75	20240726	0.00	N	481890	100	6 억		24371	N	N	0	N	00	N
143	20241106	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	8387905	4161	30.21	2015	2025	2015	2630	1420	2025	2015.84	0.38	0	28	2031	2027	2021	2017	2011	2030	2020	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.07	0.00	0.00	2780	20240726	-27.52	2000	20240726	0.75	2780	-27.52	20240726	2000	0.75	20240726	2780	-27.52	20240726	2000	0.75	20240726	0.00	N	481890	100	6 억		24371	N	N	0	N	00	N
144	20241106	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	6453005	3201	23.24	2015	2025	2015	2630	1420	2025	2015.93	0.38	0	28	2031	2027	2021	2017	2011	2030	2020	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.05	0.00	0.00	2780	20240726	-27.52	2000	20240726	0.75	2780	-27.52	20240726	2000	0.75	20240726	2780	-27.52	20240726	2000	0.75	20240726	0.00	N	481890	100	6 억		24371	N	N	0	N	00	N
145	20241106	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	695315	345	2.51	2015	2020	2015	2630	1420	2025	2015.41	0.38	0	28	2031	2027	2021	2017	2011	2030	2020	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.01	0.00	0.00	2780	20240726	-27.52	2000	20240726	0.75	2780	-27.52	20240726	2000	0.75	20240726	2780	-27.52	20240726	2000	0.75	20240726	0.00	N	481890	100	6 억		24371	N	N	0	N	00	N
146	20241105	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	27823610	13772	102.22	2020	2025	2015	2625	1415	2020	2020.30	0.38	0	0	2026	2022	2016	2012	2006	2025	2015	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.22	0.00	0.00	2780	20240726	-27.16	2000	20240726	1.25	2780	-27.16	20240726	2000	1.25	20240726	2780	-27.16	20240726	2000	1.25	20240726	0.00	N	481890	100	6 억		24371	N	N	0	N	00	N
147	20241105	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	27210995	13469	99.97	2020	2025	2015	2625	1415	2020	2020.27	0.38	0	0	2026	2022	2016	2012	2006	2025	2015	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.21	0.00	0.00	2780	20240726	-27.34	2000	20240726	1.00	2780	-27.34	20240726	2000	1.00	20240726	2780	-27.34	20240726	2000	1.00	20240726	0.00	N	481890	100	6 억		24371	N	N	0	N	00	N
148	20241105	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	24766915	12262	91.01	2020	2025	2015	2625	1415	2020	2019.81	0.38	0	0	2026	2022	2016	2012	2006	2025	2015	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.19	0.00	0.00	2780	20240726	-27.16	2000	20240726	1.25	2780	-27.16	20240726	2000	1.25	20240726	2780	-27.16	20240726	2000	1.25	20240726	0.00	N	481890	100	6 억		24371	N	N	0	N	00	N
149	20241105	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	20909795	10357	76.87	2020	2025	2015	2625	1415	2020	2018.90	0.38	0	0	2026	2022	2016	2012	2006	2025	2015	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.16	0.00	0.00	2780	20240726	-27.16	2000	20240726	1.25	2780	-27.16	20240726	2000	1.25	20240726	2780	-27.16	20240726	2000	1.25	20240726	0.00	N	481890	100	6 억		24371	N	N	0	N	00	N
150	20241105	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	15128495	7496	55.64	2020	2020	2015	2625	1415	2020	2018.21	0.38	0	0	2026	2022	2016	2012	2006	2025	2015	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.12	0.00	0.00	2780	20240726	-27.34	2000	20240726	1.00	2780	-27.34	20240726	2000	1.00	20240726	2780	-27.34	20240726	2000	1.00	20240726	0.00	N	481890	100	6 억		24371	N	N	0	N	00	N
151	20241105	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	9436200	4678	34.72	2020	2020	2015	2625	1415	2020	2017.14	0.38	0	0	2026	2022	2016	2012	2006	2025	2015	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.07	0.00	0.00	2780	20240726	-27.34	2000	20240726	1.00	2780	-27.34	20240726	2000	1.00	20240726	2780	-27.34	20240726	2000	1.00	20240726	0.00	N	481890	100	6 억		24371	N	N	0	N	00	N
152	20241105	101201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	6372340	3160	23.45	2020	2020	2015	2625	1415	2020	2016.56	0.38	0	0	2026	2022	2016	2012	2006	2025	2015	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.05	0.00	0.00	2780	20240726	-27.34	2000	20240726	1.00	2780	-27.34	20240726	2000	1.00	20240726	2780	-27.34	20240726	2000	1.00	20240726	0.00	N	481890	100	6 억		24371	N	N	0	N	00	N
153	20241105	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	183820	91	0.68	2020	2020	2020	2625	1415	2020	2020.00	0.38	0	0	2026	2022	2016	2012	2006	2025	2015	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.00	0.00	0.00	2780	20240726	-27.34	2000	20240726	1.00	2780	-27.34	20240726	2000	1.00	20240726	2780	-27.34	20240726	2000	1.00	20240726	0.00	N	481890	100	6 억		24371	N	N	0	N	00	N
154	20241104	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	27143460	13472	66.59	2020	2020	2010	2625	1415	2020	2014.81	0.38	0	-17	2030	2025	2020	2015	2010	2022	2012	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.21	0.00	0.00	2780	20240726	-27.34	2000	20240726	1.00	2780	-27.34	20240726	2000	1.00	20240726	2780	-27.34	20240726	2000	1.00	20240726	0.00	N	481890	100	6 억		24371	N	N	0	N	00	N
155	20241104	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	27103060	13452	66.49	2020	2020	2010	2625	1415	2020	2014.80	0.38	0	0	2030	2025	2020	2015	2010	2022	2012	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.21	0.00	0.00	2780	20240726	-27.52	2000	20240726	0.75	2780	-27.52	20240726	2000	0.75	20240726	2780	-27.52	20240726	2000	0.75	20240726	0.00	N	481890	100	6 억		24371	N	N	0	N	00	N
156	20241104	141149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	25692560	12752	63.03	2020	2020	2010	2625	1415	2020	2014.79	0.38	0	0	2030	2025	2020	2015	2010	2022	2012	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.20	0.00	0.00	2780	20240726	-27.52	2000	20240726	0.75	2780	-27.52	20240726	2000	0.75	20240726	2780	-27.52	20240726	2000	0.75	20240726	0.00	N	481890	100	6 억		24371	N	N	0	N	00	N
157	20241104	131104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	24048320	11936	59.00	2020	2020	2010	2625	1415	2020	2014.77	0.38	0	0	2030	2025	2020	2015	2010	2022	2012	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.19	0.00	0.00	2780	20240726	-27.52	2000	20240726	0.75	2780	-27.52	20240726	2000	0.75	20240726	2780	-27.52	20240726	2000	0.75	20240726	0.00	N	481890	100	6 억		24371	N	N	0	N	00	N
158	20241104	121132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	21273605	10559	52.19	2020	2020	2010	2625	1415	2020	2014.74	0.38	0	0	2030	2025	2020	2015	2010	2022	2012	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.17	0.00	0.00	2780	20240726	-27.52	2000	20240726	0.75	2780	-27.52	20240726	2000	0.75	20240726	2780	-27.52	20240726	2000	0.75	20240726	0.00	N	481890	100	6 억		24371	N	N	0	N	00	N
159	20241104	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	19647500	9752	48.20	2020	2020	2010	2625	1415	2020	2014.71	0.38	0	0	2030	2025	2020	2015	2010	2022	2012	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.15	0.00	0.00	2780	20240726	-27.52	2000	20240726	0.75	2780	-27.52	20240726	2000	0.75	20240726	2780	-27.52	20240726	2000	0.75	20240726	0.00	N	481890	100	6 억		24371	N	N	0	N	00	N
160	20241104	101111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	15320030	7604	37.59	2020	2020	2010	2625	1415	2020	2014.73	0.38	0	0	2030	2025	2020	2015	2010	2022	2012	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.12	0.00	0.00	2780	20240726	-27.70	2000	20240726	0.50	2780	-27.70	20240726	2000	0.50	20240726	2780	-27.70	20240726	2000	0.50	20240726	0.00	N	481890	100	6 억		24371	N	N	0	N	00	N
161	20241104	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	405020	201	0.99	2020	2020	2015	2625	1415	2020	2015.02	0.38	0	0	2030	2025	2020	2015	2010	2022	2012	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.00	0.00	0.00	2780	20240726	-27.52	2000	20240726	0.75	2780	-27.52	20240726	2000	0.75	20240726	2780	-27.52	20240726	2000	0.75	20240726	0.00	N	481890	100	6 억		24371	N	N	0	N	00	N
162	20241101	161046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	40792285	20231	38.36	2025	2025	2015	2630	1420	2025	2016.32	0.38	0	0	2035	2030	2020	2015	2005	2032	2017	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.32	0.00	0.00	2780	20240726	-27.34	2000	20240726	1.00	2780	-27.34	20240726	2000	1.00	20240726	2780	-27.34	20240726	2000	1.00	20240726	0.00	N	481890	100	6 억		24371	N	N	0	N	00	N
163	20241101	151112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	40376165	20025	37.97	2025	2025	2015	2630	1420	2025	2016.29	0.38	0	149	2035	2030	2020	2015	2005	2032	2017	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.32	0.00	0.00	2780	20240726	-27.16	2000	20240726	1.25	2780	-27.16	20240726	2000	1.25	20240726	2780	-27.16	20240726	2000	1.25	20240726	0.00	N	481890	100	6 억		24371	N	N	0	N	00	N
164	20241101	141018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	34607065	17164	32.54	2025	2025	2015	2630	1420	2025	2016.26	0.38	0	149	2035	2030	2020	2015	2005	2032	2017	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.27	0.00	0.00	2780	20240726	-27.34	2000	20240726	1.00	2780	-27.34	20240726	2000	1.00	20240726	2780	-27.34	20240726	2000	1.00	20240726	0.00	N	481890	100	6 억		24371	N	N	0	N	00	N
165	20241101	131258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	29019420	14392	27.29	2025	2025	2015	2630	1420	2025	2016.36	0.38	0	149	2035	2030	2020	2015	2005	2032	2017	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.23	0.00	0.00	2780	20240726	-27.52	2000	20240726	0.75	2780	-27.52	20240726	2000	0.75	20240726	2780	-27.52	20240726	2000	0.75	20240726	0.00	N	481890	100	6 억		24371	N	N	0	N	00	N
166	20241101	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	22010290	10916	20.70	2025	2025	2015	2630	1420	2025	2016.33	0.38	0	149	2035	2030	2020	2015	2005	2032	2017	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.17	0.00	0.00	2780	20240726	-27.34	2000	20240726	1.00	2780	-27.34	20240726	2000	1.00	20240726	2780	-27.34	20240726	2000	1.00	20240726	0.00	N	481890	100	6 억		24371	N	N	0	N	00	N
167	20241101	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	14944695	7412	14.05	2025	2025	2015	2630	1420	2025	2016.28	0.38	0	149	2035	2030	2020	2015	2005	2032	2017	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.12	0.00	0.00	2780	20240726	-27.52	2000	20240726	0.75	2780	-27.52	20240726	2000	0.75	20240726	2780	-27.52	20240726	2000	0.75	20240726	0.00	N	481890	100	6 억		24371	N	N	0	N	00	N
168	20241101	101256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	7464855	3703	7.02	2025	2025	2015	2630	1420	2025	2015.89	0.38	0	149	2035	2030	2020	2015	2005	2032	2017	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.06	0.00	0.00	2780	20240726	-27.34	2000	20240726	1.00	2780	-27.34	20240726	2000	1.00	20240726	2780	-27.34	20240726	2000	1.00	20240726	0.00	N	481890	100	6 억		24371	N	N	0	N	00	N
169	20241101	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	1104740	548	1.04	2025	2025	2015	2630	1420	2025	2015.95	0.38	0	0	2035	2030	2020	2015	2005	2032	2017	6	605	100	1410	5	1	6345000	128	0.00	0.00	12	0.01	0.00	0.00	2780	20240726	-27.52	2000	20240726	0.75	2780	-27.52	20240726	2000	0.75	20240726	2780	-27.52	20240726	2000	0.75	20240726	0.00	N	481890	100	6 억		24371	N	N	0	N	00	N