KissMeData/478390/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	2030	20	2	1.00	51160895	25220	603.20	2010	2035	2010	2610	1410	2010	2028.58	0.33	0	-345	2033	2021	2013	2001	1993	2017	1997	6	600	100	1440	5	1	6220000	126	0.00	0.00	12	0.41	0.00	0.00	4320	20240621	-53.01	1991	20241119	1.96	4320	-53.01	20240621	1991	1.96	20241119	4320	-53.01	20240621	1991	1.96	20241119	0.00	N	478390	100	6 억		20519	N	N	0	N	00	N
3	20241129	151525	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	20	2	1.00	50673695	24980	597.46	2010	2035	2010	2610	1410	2010	2028.57	0.33	0	-345	2033	2021	2013	2001	1993	2017	1997	6	600	100	1440	5	1	6220000	126	0.00	0.00	12	0.40	0.00	0.00	4320	20240621	-53.01	1991	20241119	1.96	4320	-53.01	20240621	1991	1.96	20241119	4320	-53.01	20240621	1991	1.96	20241119	0.00	N	478390	100	6 억		20519	N	N	0	N	00	N
4	20241129	141528	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	20	2	1.00	41645225	20531	491.05	2010	2035	2010	2610	1410	2010	2028.41	0.33	0	-692	2033	2021	2013	2001	1993	2017	1997	6	600	100	1440	5	1	6220000	126	0.00	0.00	12	0.33	0.00	0.00	4320	20240621	-53.01	1991	20241119	1.96	4320	-53.01	20240621	1991	1.96	20241119	4320	-53.01	20240621	1991	1.96	20241119	0.00	N	478390	100	6 억		20519	N	N	0	N	00	N
5	20241129	131523	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	20	2	1.00	27329665	13479	322.39	2010	2035	2010	2610	1410	2010	2027.57	0.33	0	-461	2033	2021	2013	2001	1993	2017	1997	6	600	100	1440	5	1	6220000	126	0.00	0.00	12	0.22	0.00	0.00	4320	20240621	-53.01	1991	20241119	1.96	4320	-53.01	20240621	1991	1.96	20241119	4320	-53.01	20240621	1991	1.96	20241119	0.00	N	478390	100	6 억		20519	N	N	0	N	00	N
6	20241129	121524	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	20	2	1.00	12987095	6410	153.31	2010	2035	2010	2610	1410	2010	2026.07	0.33	0	132	2033	2021	2013	2001	1993	2017	1997	6	600	100	1440	5	1	6220000	126	0.00	0.00	12	0.10	0.00	0.00	4320	20240621	-53.01	1991	20241119	1.96	4320	-53.01	20240621	1991	1.96	20241119	4320	-53.01	20240621	1991	1.96	20241119	0.00	N	478390	100	6 억		20519	N	N	0	N	00	N
7	20241129	111526	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	25	2	1.24	12865295	6350	151.88	2010	2035	2010	2610	1410	2010	2026.03	0.33	0	132	2033	2021	2013	2001	1993	2017	1997	6	600	100	1440	5	1	6220000	127	0.00	0.00	12	0.10	0.00	0.00	4320	20240621	-52.89	1991	20241119	2.21	4320	-52.89	20240621	1991	2.21	20241119	4320	-52.89	20240621	1991	2.21	20241119	0.00	N	478390	100	6 억		20519	N	N	0	N	00	N
8	20241129	101517	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	6833280	3377	80.77	2010	2030	2010	2610	1410	2010	2023.48	0.33	0	108	2033	2021	2013	2001	1993	2017	1997	6	600	100	1440	5	1	6220000	126	0.00	0.00	12	0.05	0.00	0.00	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	0.00	N	478390	100	6 억		20519	N	N	0	N	00	N
9	20241129	091522	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	28140	14	0.33	2010	2010	2010	2610	1410	2010	2010.00	0.33	0	0	2033	2021	2013	2001	1993	2017	1997	6	600	100	1440	5	1	6220000	125	0.00	0.00	12	0.00	0.00	0.00	4320	20240621	-53.47	1991	20241119	0.95	4320	-53.47	20240621	1991	0.95	20241119	4320	-53.47	20240621	1991	0.95	20241119	0.00	N	478390	100	6 억		20519	N	N	0	N	00	N
10	20241128	161501	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	8426845	4181	39.78	2015	2025	2005	2625	1415	2020	2015.51	0.33	0	1955	2033	2026	2018	2011	2003	2030	2015	6	605	100	1450	5	1	6220000	125	0.00	0.00	12	0.07	0.00	0.00	4320	20240621	-53.47	1991	20241119	0.95	4320	-53.47	20240621	1991	0.95	20241119	4320	-53.47	20240621	1991	0.95	20241119	0.00	N	478390	100	6 억		20564	N	N	0	N	00	N
11	20241128	151530	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	8283935	4110	39.10	2015	2025	2005	2625	1415	2020	2015.56	0.33	0	1981	2033	2026	2018	2011	2003	2030	2015	6	605	100	1450	5	1	6220000	126	0.00	0.00	12	0.07	0.00	0.00	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	0.00	N	478390	100	6 억		20564	N	N	0	N	00	N
12	20241128	141528	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	7502255	3723	35.42	2015	2025	2005	2625	1415	2020	2015.11	0.33	0	1607	2033	2026	2018	2011	2003	2030	2015	6	605	100	1450	5	1	6220000	126	0.00	0.00	12	0.06	0.00	0.00	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	0.00	N	478390	100	6 억		20564	N	N	0	N	00	N
13	20241128	131524	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	6694255	3323	31.61	2015	2025	2005	2625	1415	2020	2014.52	0.33	0	1207	2033	2026	2018	2011	2003	2030	2015	6	605	100	1450	5	1	6220000	126	0.00	0.00	12	0.05	0.00	0.00	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	0.00	N	478390	100	6 억		20564	N	N	0	N	00	N
14	20241128	121522	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	5715135	2838	27.00	2015	2025	2005	2625	1415	2020	2013.79	0.33	0	810	2033	2026	2018	2011	2003	2030	2015	6	605	100	1450	5	1	6220000	125	0.00	0.00	12	0.05	0.00	0.00	4320	20240621	-53.36	1991	20241119	1.21	4320	-53.36	20240621	1991	1.21	20241119	4320	-53.36	20240621	1991	1.21	20241119	0.00	N	478390	100	6 억		20564	N	N	0	N	00	N
15	20241128	111528	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	3105275	1544	14.69	2015	2025	2005	2625	1415	2020	2011.19	0.33	0	381	2033	2026	2018	2011	2003	2030	2015	6	605	100	1450	5	1	6220000	126	0.00	0.00	12	0.02	0.00	0.00	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	0.00	N	478390	100	6 억		20564	N	N	0	N	00	N
16	20241128	101524	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	2279135	1135	10.80	2015	2025	2005	2625	1415	2020	2008.05	0.33	0	-11	2033	2026	2018	2011	2003	2030	2015	6	605	100	1450	5	1	6220000	126	0.00	0.00	12	0.02	0.00	0.00	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	0.00	N	478390	100	6 억		20564	N	N	0	N	00	N
17	20241128	091522	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	2008560	1001	9.52	2015	2025	2005	2625	1415	2020	2006.55	0.33	0	0	2033	2026	2018	2011	2003	2030	2015	6	605	100	1450	5	1	6220000	126	0.00	0.00	12	0.02	0.00	0.00	4320	20240621	-53.12	1991	20241119	1.71	4320	-53.12	20240621	1991	1.71	20241119	4320	-53.12	20240621	1991	1.71	20241119	0.00	N	478390	100	6 억		20564	N	N	0	N	00	N
18	20241127	161443	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	21215360	10511	51.26	2010	2025	2010	2625	1415	2020	2018.40	0.33	0	-1656	2033	2026	2018	2011	2003	2022	2007	6	605	100	1450	5	1	6220000	126	0.00	0.00	12	0.17	0.00	0.00	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	0.00	N	478390	100	6 억		20470	N	N	0	N	00	N
19	20241127	151513	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	17033960	8441	41.16	2010	2025	2010	2625	1415	2020	2018.00	0.33	0	-1726	2033	2026	2018	2011	2003	2022	2007	6	605	100	1450	5	1	6220000	126	0.00	0.00	12	0.14	0.00	0.00	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	0.00	N	478390	100	6 억		20470	N	N	0	N	00	N
20	20241127	141504	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	12108545	6002	29.27	2010	2025	2010	2625	1415	2020	2017.42	0.33	0	-1515	2033	2026	2018	2011	2003	2022	2007	6	605	100	1450	5	1	6220000	125	0.00	0.00	12	0.10	0.00	0.00	4320	20240621	-53.36	1991	20241119	1.21	4320	-53.36	20240621	1991	1.21	20241119	4320	-53.36	20240621	1991	1.21	20241119	0.00	N	478390	100	6 억		20470	N	N	0	N	00	N
21	20241127	131503	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	9533200	4726	23.05	2010	2025	2010	2625	1415	2020	2017.18	0.33	0	-1169	2033	2026	2018	2011	2003	2022	2007	6	605	100	1450	5	1	6220000	126	0.00	0.00	12	0.08	0.00	0.00	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	0.00	N	478390	100	6 억		20470	N	N	0	N	00	N
22	20241127	121519	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	7400070	3668	17.89	2010	2025	2010	2625	1415	2020	2017.47	0.33	0	-829	2033	2026	2018	2011	2003	2022	2007	6	605	100	1450	5	1	6220000	125	0.00	0.00	12	0.06	0.00	0.00	4320	20240621	-53.47	1991	20241119	0.95	4320	-53.47	20240621	1991	0.95	20241119	4320	-53.47	20240621	1991	0.95	20241119	0.00	N	478390	100	6 억		20470	N	N	0	N	00	N
23	20241127	111510	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	2247445	1115	5.44	2010	2025	2010	2625	1415	2020	2015.65	0.33	0	-497	2033	2026	2018	2011	2003	2022	2007	6	605	100	1450	5	1	6220000	125	0.00	0.00	12	0.02	0.00	0.00	4320	20240621	-53.47	1991	20241119	0.95	4320	-53.47	20240621	1991	0.95	20241119	4320	-53.47	20240621	1991	0.95	20241119	0.00	N	478390	100	6 억		20470	N	N	0	N	00	N
24	20241127	101513	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	157000	78	0.38	2010	2025	2010	2625	1415	2020	2012.82	0.33	0	-72	2033	2026	2018	2011	2003	2022	2007	6	605	100	1450	5	1	6220000	125	0.00	0.00	12	0.00	0.00	0.00	4320	20240621	-53.36	1991	20241119	1.21	4320	-53.36	20240621	1991	1.21	20241119	4320	-53.36	20240621	1991	1.21	20241119	0.00	N	478390	100	6 억		20470	N	N	0	N	00	N
25	20241127	091510	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	6030	3	0.01	2010	2010	2010	2625	1415	2020	2010.00	0.33	0	0	2033	2026	2018	2011	2003	2022	2007	6	605	100	1450	5	1	6220000	125	0.00	0.00	12	0.00	0.00	0.00	4320	20240621	-53.47	1991	20241119	0.95	4320	-53.47	20240621	1991	0.95	20241119	4320	-53.47	20240621	1991	0.95	20241119	0.00	N	478390	100	6 억		20470	N	N	0	N	00	N
26	20241126	161444	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	41360185	20506	48.06	2025	2025	2010	2625	1415	2020	2016.98	0.33	0	-207	2040	2030	2015	2005	1990	2035	2010	6	605	100	1450	5	1	6220000	126	0.00	0.00	12	0.33	0.00	0.00	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	0.00	N	478390	100	6 억		20677	N	N	0	N	00	N
27	20241126	151503	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	41360185	20506	48.06	2025	2025	2010	2625	1415	2020	2016.98	0.33	0	-207	2040	2030	2015	2005	1990	2035	2010	6	605	100	1450	5	1	6220000	126	0.00	0.00	12	0.33	0.00	0.00	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	0.00	N	478390	100	6 억		20677	N	N	0	N	00	N
28	20241126	141504	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	41360185	20506	48.06	2025	2025	2010	2625	1415	2020	2016.98	0.33	0	-207	2040	2030	2015	2005	1990	2035	2010	6	605	100	1450	5	1	6220000	126	0.00	0.00	12	0.33	0.00	0.00	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	0.00	N	478390	100	6 억		20677	N	N	0	N	00	N
29	20241126	131458	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	33280185	16506	38.68	2025	2025	2010	2625	1415	2020	2016.25	0.33	0	-207	2040	2030	2015	2005	1990	2035	2010	6	605	100	1450	5	1	6220000	126	0.00	0.00	12	0.27	0.00	0.00	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	0.00	N	478390	100	6 억		20677	N	N	0	N	00	N
30	20241126	121506	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	33179185	16456	38.56	2025	2025	2010	2625	1415	2020	2016.24	0.33	0	-207	2040	2030	2015	2005	1990	2035	2010	6	605	100	1450	5	1	6220000	126	0.00	0.00	12	0.26	0.00	0.00	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	0.00	N	478390	100	6 억		20677	N	N	0	N	00	N
31	20241126	111510	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	26705110	13251	31.05	2025	2025	2010	2625	1415	2020	2015.33	0.33	0	-207	2040	2030	2015	2005	1990	2035	2010	6	605	100	1450	5	1	6220000	125	0.00	0.00	12	0.21	0.00	0.00	4320	20240621	-53.36	1991	20241119	1.21	4320	-53.36	20240621	1991	1.21	20241119	4320	-53.36	20240621	1991	1.21	20241119	0.00	N	478390	100	6 억		20677	N	N	0	N	00	N
32	20241126	101523	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	22661005	11244	26.35	2025	2025	2010	2625	1415	2020	2015.39	0.33	0	-138	2040	2030	2015	2005	1990	2035	2010	6	605	100	1450	5	1	6220000	125	0.00	0.00	12	0.18	0.00	0.00	4320	20240621	-53.36	1991	20241119	1.21	4320	-53.36	20240621	1991	1.21	20241119	4320	-53.36	20240621	1991	1.21	20241119	0.00	N	478390	100	6 억		20677	N	N	0	N	00	N
33	20241126	091508	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	12075	6	0.01	2025	2025	2010	2625	1415	2020	2012.50	0.33	0	0	2040	2030	2015	2005	1990	2035	2010	6	605	100	1450	5	1	6220000	125	0.00	0.00	12	0.00	0.00	0.00	4320	20240621	-53.47	1991	20241119	0.95	4320	-53.47	20240621	1991	0.95	20241119	4320	-53.47	20240621	1991	0.95	20241119	0.00	N	478390	100	6 억		20677	N	N	0	N	00	N
34	20241125	161427	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	85898620	42671	568.11	2010	2025	2000	2610	1410	2010	2013.04	0.37	0	29531	2016	2012	2011	2007	2006	2012	2007	6	600	100	1440	5	1	6220000	126	0.00	0.00	12	0.69	0.00	0.00	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	0.00	N	478390	100	6 억		22824	N	N	0	N	00	N
35	20241125	151459	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	85718740	42582	566.93	2010	2025	2000	2610	1410	2010	2013.03	0.37	0	29511	2016	2012	2011	2007	2006	2012	2007	6	600	100	1440	5	1	6220000	126	0.00	0.00	12	0.68	0.00	0.00	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	0.00	N	478390	100	6 억		22824	N	N	0	N	00	N
36	20241125	141452	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	15	2	0.75	69382500	34495	459.26	2010	2025	2000	2610	1410	2010	2011.38	0.37	0	22072	2016	2012	2011	2007	2006	2012	2007	6	600	100	1440	5	1	6220000	126	0.00	0.00	12	0.55	0.00	0.00	4320	20240621	-53.12	1991	20241119	1.71	4320	-53.12	20240621	1991	1.71	20241119	4320	-53.12	20240621	1991	1.71	20241119	0.00	N	478390	100	6 억		22824	N	N	0	N	00	N
37	20241125	131441	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	56597620	28166	375.00	2010	2025	2000	2610	1410	2010	2009.43	0.37	0	16540	2016	2012	2011	2007	2006	2012	2007	6	600	100	1440	5	1	6220000	126	0.00	0.00	12	0.45	0.00	0.00	4320	20240621	-53.24	1991	20241119	1.46	4320	-53.24	20240621	1991	1.46	20241119	4320	-53.24	20240621	1991	1.46	20241119	0.00	N	478390	100	6 억		22824	N	N	0	N	00	N
38	20241125	121459	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	15	2	0.75	44488790	22172	295.19	2010	2025	2000	2610	1410	2010	2006.53	0.37	0	10869	2016	2012	2011	2007	2006	2012	2007	6	600	100	1440	5	1	6220000	126	0.00	0.00	12	0.36	0.00	0.00	4320	20240621	-53.12	1991	20241119	1.71	4320	-53.12	20240621	1991	1.71	20241119	4320	-53.12	20240621	1991	1.71	20241119	0.00	N	478390	100	6 억		22824	N	N	0	N	00	N
39	20241125	111455	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	34706665	17313	230.50	2010	2015	2000	2610	1410	2010	2004.66	0.37	0	6845	2016	2012	2011	2007	2006	2012	2007	6	600	100	1440	5	1	6220000	125	0.00	0.00	12	0.28	0.00	0.00	4320	20240621	-53.47	1991	20241119	0.95	4320	-53.47	20240621	1991	0.95	20241119	4320	-53.47	20240621	1991	0.95	20241119	0.00	N	478390	100	6 억		22824	N	N	0	N	00	N
40	20241125	101438	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	2116795	1053	14.02	2010	2015	2005	2610	1410	2010	2010.25	0.37	0	510	2016	2012	2011	2007	2006	2012	2007	6	600	100	1440	5	1	6220000	125	0.00	0.00	12	0.02	0.00	0.00	4320	20240621	-53.47	1991	20241119	0.95	4320	-53.47	20240621	1991	0.95	20241119	4320	-53.47	20240621	1991	0.95	20241119	0.00	N	478390	100	6 억		22824	N	N	0	N	00	N
41	20241125	091435	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	52260	26	0.35	2010	2010	2010	2610	1410	2010	2010.00	0.37	0	0	2016	2012	2011	2007	2006	2012	2007	6	600	100	1440	5	1	6220000	125	0.00	0.00	12	0.00	0.00	0.00	4320	20240621	-53.47	1991	20241119	0.95	4320	-53.47	20240621	1991	0.95	20241119	4320	-53.47	20240621	1991	0.95	20241119	0.00	N	478390	100	6 억		22824	N	N	0	N	00	N
42	20241122	161316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	15123895	7511	59.99	2010	2015	2010	2615	1415	2015	2013.57	0.37	0	1929	2031	2022	2016	2007	2001	2022	2007	6	600	100	1450	5	1	6220000	125	0.00	0.00	12	0.12	0.00	0.00	4320	20240621	-53.47	1991	20241119	0.95	4320	-53.47	20240621	1991	0.95	20241119	4320	-53.47	20240621	1991	0.95	20241119	0.00	N	478390	100	6 억		22895	N	N	0	N	00	N
43	20241122	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	14864375	7382	58.96	2010	2015	2010	2615	1415	2015	2013.60	0.37	0	1958	2031	2022	2016	2007	2001	2022	2007	6	600	100	1450	5	1	6220000	125	0.00	0.00	12	0.12	0.00	0.00	4320	20240621	-53.36	1991	20241119	1.21	4320	-53.36	20240621	1991	1.21	20241119	4320	-53.36	20240621	1991	1.21	20241119	0.00	N	478390	100	6 억		22895	N	N	0	N	00	N
44	20241122	141334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	14020170	6963	55.61	2010	2015	2010	2615	1415	2015	2013.52	0.37	0	1564	2031	2022	2016	2007	2001	2022	2007	6	600	100	1450	5	1	6220000	125	0.00	0.00	12	0.11	0.00	0.00	4320	20240621	-53.36	1991	20241119	1.21	4320	-53.36	20240621	1991	1.21	20241119	4320	-53.36	20240621	1991	1.21	20241119	0.00	N	478390	100	6 억		22895	N	N	0	N	00	N
45	20241122	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	12751870	6333	50.58	2010	2015	2010	2615	1415	2015	2013.56	0.37	0	1171	2031	2022	2016	2007	2001	2022	2007	6	600	100	1450	5	1	6220000	125	0.00	0.00	12	0.10	0.00	0.00	4320	20240621	-53.36	1991	20241119	1.21	4320	-53.36	20240621	1991	1.21	20241119	4320	-53.36	20240621	1991	1.21	20241119	0.00	N	478390	100	6 억		22895	N	N	0	N	00	N
46	20241122	121337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	11760965	5841	46.65	2010	2015	2010	2615	1415	2015	2013.52	0.37	0	777	2031	2022	2016	2007	2001	2022	2007	6	600	100	1450	5	1	6220000	125	0.00	0.00	12	0.09	0.00	0.00	4320	20240621	-53.36	1991	20241119	1.21	4320	-53.36	20240621	1991	1.21	20241119	4320	-53.36	20240621	1991	1.21	20241119	0.00	N	478390	100	6 억		22895	N	N	0	N	00	N
47	20241122	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	9836690	4886	39.02	2010	2015	2010	2615	1415	2015	2013.24	0.37	0	384	2031	2022	2016	2007	2001	2022	2007	6	600	100	1450	5	1	6220000	125	0.00	0.00	12	0.08	0.00	0.00	4320	20240621	-53.36	1991	20241119	1.21	4320	-53.36	20240621	1991	1.21	20241119	4320	-53.36	20240621	1991	1.21	20241119	0.00	N	478390	100	6 억		22895	N	N	0	N	00	N
48	20241122	101347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	902880	449	3.59	2010	2015	2010	2615	1415	2015	2010.87	0.37	0	22	2031	2022	2016	2007	2001	2022	2007	6	600	100	1450	5	1	6220000	125	0.00	0.00	12	0.01	0.00	0.00	4320	20240621	-53.36	1991	20241119	1.21	4320	-53.36	20240621	1991	1.21	20241119	4320	-53.36	20240621	1991	1.21	20241119	0.00	N	478390	100	6 억		22895	N	N	0	N	00	N
49	20241122	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	138690	69	0.55	2010	2010	2010	2615	1415	2015	2010.00	0.37	0	0	2031	2022	2016	2007	2001	2022	2007	6	600	100	1450	5	1	6220000	125	0.00	0.00	12	0.00	0.00	0.00	4320	20240621	-53.47	1991	20241119	0.95	4320	-53.47	20240621	1991	0.95	20241119	4320	-53.47	20240621	1991	0.95	20241119	0.00	N	478390	100	6 억		22895	N	N	0	N	00	N
50	20241121	161326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	25217395	12521	221.38	2015	2025	2010	2615	1415	2015	2014.01	0.37	0	1877	2038	2026	2018	2006	1998	2025	2005	6	600	100	1450	5	1	6220000	125	0.00	0.00	12	0.20	0.00	0.00	4320	20240621	-53.36	1991	20241119	1.21	4320	-53.36	20240621	1991	1.21	20241119	4320	-53.36	20240621	1991	1.21	20241119	0.00	N	478390	100	6 억		23018	N	N	0	N	00	N
51	20241121	151350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	25169035	12497	220.95	2015	2025	2010	2615	1415	2015	2014.01	0.37	0	1853	2038	2026	2018	2006	1998	2025	2005	6	600	100	1450	5	1	6220000	125	0.00	0.00	12	0.20	0.00	0.00	4320	20240621	-53.36	1991	20241119	1.21	4320	-53.36	20240621	1991	1.21	20241119	4320	-53.36	20240621	1991	1.21	20241119	0.00	N	478390	100	6 억		23018	N	N	0	N	00	N
52	20241121	141346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	23803615	11819	208.96	2015	2025	2010	2615	1415	2015	2014.01	0.37	0	1485	2038	2026	2018	2006	1998	2025	2005	6	600	100	1450	5	1	6220000	125	0.00	0.00	12	0.19	0.00	0.00	4320	20240621	-53.36	1991	20241119	1.21	4320	-53.36	20240621	1991	1.21	20241119	4320	-53.36	20240621	1991	1.21	20241119	0.00	N	478390	100	6 억		23018	N	N	0	N	00	N
53	20241121	131338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	22915360	11378	201.17	2015	2025	2010	2615	1415	2015	2014.01	0.37	0	1122	2038	2026	2018	2006	1998	2025	2005	6	600	100	1450	5	1	6220000	125	0.00	0.00	12	0.18	0.00	0.00	4320	20240621	-53.36	1991	20241119	1.21	4320	-53.36	20240621	1991	1.21	20241119	4320	-53.36	20240621	1991	1.21	20241119	0.00	N	478390	100	6 억		23018	N	N	0	N	00	N
54	20241121	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	22167850	11007	194.61	2015	2025	2010	2615	1415	2015	2013.98	0.37	0	762	2038	2026	2018	2006	1998	2025	2005	6	600	100	1450	5	1	6220000	125	0.00	0.00	12	0.18	0.00	0.00	4320	20240621	-53.36	1991	20241119	1.21	4320	-53.36	20240621	1991	1.21	20241119	4320	-53.36	20240621	1991	1.21	20241119	0.00	N	478390	100	6 억		23018	N	N	0	N	00	N
55	20241121	111345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	16825230	8350	147.63	2015	2025	2010	2615	1415	2015	2015.00	0.37	0	422	2038	2026	2018	2006	1998	2025	2005	6	600	100	1450	5	1	6220000	125	0.00	0.00	12	0.13	0.00	0.00	4320	20240621	-53.36	1991	20241119	1.21	4320	-53.36	20240621	1991	1.21	20241119	4320	-53.36	20240621	1991	1.21	20241119	0.00	N	478390	100	6 억		23018	N	N	0	N	00	N
56	20241121	101344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	8001550	3971	70.21	2015	2025	2010	2615	1415	2015	2015.00	0.37	0	54	2038	2026	2018	2006	1998	2025	2005	6	600	100	1450	5	1	6220000	125	0.00	0.00	12	0.06	0.00	0.00	4320	20240621	-53.36	1991	20241119	1.21	4320	-53.36	20240621	1991	1.21	20241119	4320	-53.36	20240621	1991	1.21	20241119	0.00	N	478390	100	6 억		23018	N	N	0	N	00	N
57	20241121	091342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	403000	200	3.54	2015	2015	2015	2615	1415	2015	2015.00	0.37	0	-30	2038	2026	2018	2006	1998	2025	2005	6	600	100	1450	5	1	6220000	125	0.00	0.00	12	0.00	0.00	0.00	4320	20240621	-53.36	1991	20241119	1.21	4320	-53.36	20240621	1991	1.21	20241119	4320	-53.36	20240621	1991	1.21	20241119	0.00	N	478390	100	6 억		23018	N	N	0	N	00	N
58	20241120	161330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	11376530	5656	9.10	2015	2030	2010	2610	1410	2010	2011.41	0.37	0	-62	2036	2023	2007	1994	1978	2015	1986	6	600	100	1440	5	1	6220000	125	0.00	0.00	12	0.09	0.00	0.00	4320	20240621	-53.36	1991	20241119	1.21	4320	-53.36	20240621	1991	1.21	20241119	4320	-53.36	20240621	1991	1.21	20241119	0.00	N	478390	100	6 억		23080	N	N	0	N	00	N
59	20241120	151350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	11376530	5656	9.10	2015	2030	2010	2610	1410	2010	2011.41	0.37	0	-62	2036	2023	2007	1994	1978	2015	1986	6	600	100	1440	5	1	6220000	125	0.00	0.00	12	0.09	0.00	0.00	4320	20240621	-53.36	1991	20241119	1.21	4320	-53.36	20240621	1991	1.21	20241119	4320	-53.36	20240621	1991	1.21	20241119	0.00	N	478390	100	6 억		23080	N	N	0	N	00	N
60	20241120	141352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	10975610	5457	8.78	2015	2030	2010	2610	1410	2010	2011.29	0.37	0	-62	2036	2023	2007	1994	1978	2015	1986	6	600	100	1440	5	1	6220000	125	0.00	0.00	12	0.09	0.00	0.00	4320	20240621	-53.47	1991	20241119	0.95	4320	-53.47	20240621	1991	0.95	20241119	4320	-53.47	20240621	1991	0.95	20241119	0.00	N	478390	100	6 억		23080	N	N	0	N	00	N
61	20241120	131352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	4469015	2220	3.57	2015	2030	2010	2610	1410	2010	2013.07	0.37	0	-62	2036	2023	2007	1994	1978	2015	1986	6	600	100	1440	5	1	6220000	125	0.00	0.00	12	0.04	0.00	0.00	4320	20240621	-53.47	1991	20241119	0.95	4320	-53.47	20240621	1991	0.95	20241119	4320	-53.47	20240621	1991	0.95	20241119	0.00	N	478390	100	6 억		23080	N	N	0	N	00	N
62	20241120	121349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	3204725	1591	2.56	2015	2030	2010	2610	1410	2010	2014.28	0.37	0	-62	2036	2023	2007	1994	1978	2015	1986	6	600	100	1440	5	1	6220000	125	0.00	0.00	12	0.03	0.00	0.00	4320	20240621	-53.47	1991	20241119	0.95	4320	-53.47	20240621	1991	0.95	20241119	4320	-53.47	20240621	1991	0.95	20241119	0.00	N	478390	100	6 억		23080	N	N	0	N	00	N
63	20241120	111354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	2688150	1334	2.15	2015	2030	2010	2610	1410	2010	2015.10	0.37	0	-62	2036	2023	2007	1994	1978	2015	1986	6	600	100	1440	5	1	6220000	125	0.00	0.00	12	0.02	0.00	0.00	4320	20240621	-53.36	1991	20241119	1.21	4320	-53.36	20240621	1991	1.21	20241119	4320	-53.36	20240621	1991	1.21	20241119	0.00	N	478390	100	6 억		23080	N	N	0	N	00	N
64	20241120	101353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	1838380	912	1.47	2015	2030	2010	2610	1410	2010	2015.77	0.37	0	-62	2036	2023	2007	1994	1978	2015	1986	6	600	100	1440	5	1	6220000	125	0.00	0.00	12	0.01	0.00	0.00	4320	20240621	-53.36	1991	20241119	1.21	4320	-53.36	20240621	1991	1.21	20241119	4320	-53.36	20240621	1991	1.21	20241119	0.00	N	478390	100	6 억		23080	N	N	0	N	00	N
65	20241120	091352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	20	2	1.00	851655	422	0.68	2015	2030	2015	2610	1410	2010	2018.14	0.37	0	-62	2036	2023	2007	1994	1978	2015	1986	6	600	100	1440	5	1	6220000	126	0.00	0.00	12	0.01	0.00	0.00	4320	20240621	-53.01	1991	20241119	1.96	4320	-53.01	20240621	1991	1.96	20241119	4320	-53.01	20240621	1991	1.96	20241119	0.00	N	478390	100	6 억		23080	N	N	0	N	00	N
66	20241119	161232	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	-5	5	-0.25	124462595	62126	103.29	2015	2020	1991	2615	1415	2015	2003.39	0.38	0	5180	2048	2031	2018	2001	1988	2025	1995	6	600	100	1450	5	1	6220000	125	0.00	0.00	12	1.00	0.00	0.00	4320	20240621	-53.47	1991	20241119	0.95	4320	-53.47	20240621	1991	0.95	20241119	4320	-53.47	20240621	1991	0.95	20241119	0.00	N	478390	100	6 억		23931	N	N	0	N	00	N
67	20241119	151258	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	-5	5	-0.25	124159085	61975	103.03	2015	2020	1991	2615	1415	2015	2003.37	0.38	0	5187	2048	2031	2018	2001	1988	2025	1995	6	600	100	1450	5	1	6220000	125	0.00	0.00	12	1.00	0.00	0.00	4320	20240621	-53.47	1991	20241119	0.95	4320	-53.47	20240621	1991	0.95	20241119	4320	-53.47	20240621	1991	0.95	20241119	0.00	N	478390	100	6 억		23931	N	N	0	N	00	N
68	20241119	141254	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	-5	5	-0.25	119310965	59563	99.02	2015	2020	1991	2615	1415	2015	2003.11	0.38	0	5119	2048	2031	2018	2001	1988	2025	1995	6	600	100	1450	5	1	6220000	125	0.00	0.00	12	0.96	0.00	0.00	4320	20240621	-53.47	1991	20241119	0.95	4320	-53.47	20240621	1991	0.95	20241119	4320	-53.47	20240621	1991	0.95	20241119	0.00	N	478390	100	6 억		23931	N	N	0	N	00	N
69	20241119	131258	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	-5	5	-0.25	117560255	58692	97.58	2015	2020	1991	2615	1415	2015	2003.00	0.38	0	5185	2048	2031	2018	2001	1988	2025	1995	6	600	100	1450	5	1	6220000	125	0.00	0.00	12	0.94	0.00	0.00	4320	20240621	-53.47	1991	20241119	0.95	4320	-53.47	20240621	1991	0.95	20241119	4320	-53.47	20240621	1991	0.95	20241119	0.00	N	478390	100	6 억		23931	N	N	0	N	00	N
70	20241119	121244	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	-5	5	-0.25	115339205	57587	95.74	2015	2020	1991	2615	1415	2015	2002.87	0.38	0	5185	2048	2031	2018	2001	1988	2025	1995	6	600	100	1450	5	1	6220000	125	0.00	0.00	12	0.93	0.00	0.00	4320	20240621	-53.47	1991	20241119	0.95	4320	-53.47	20240621	1991	0.95	20241119	4320	-53.47	20240621	1991	0.95	20241119	0.00	N	478390	100	6 억		23931	N	N	0	N	00	N
71	20241119	111256	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	-5	5	-0.25	115319105	57577	95.72	2015	2020	1991	2615	1415	2015	2002.87	0.38	0	5185	2048	2031	2018	2001	1988	2025	1995	6	600	100	1450	5	1	6220000	125	0.00	0.00	12	0.93	0.00	0.00	4320	20240621	-53.47	1991	20241119	0.95	4320	-53.47	20240621	1991	0.95	20241119	4320	-53.47	20240621	1991	0.95	20241119	0.00	N	478390	100	6 억		23931	N	N	0	N	00	N
72	20241119	101323	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	-5	5	-0.25	112137765	55998	93.10	2015	2020	1991	2615	1415	2015	2002.53	0.38	0	5254	2048	2031	2018	2001	1988	2025	1995	6	600	100	1450	5	1	6220000	125	0.00	0.00	12	0.90	0.00	0.00	4320	20240621	-53.47	1991	20241119	0.95	4320	-53.47	20240621	1991	0.95	20241119	4320	-53.47	20240621	1991	0.95	20241119	0.00	N	478390	100	6 억		23931	N	N	0	N	00	N
73	20241119	091324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	66495	33	0.05	2015	2015	2015	2615	1415	2015	2015.00	0.38	0	-4	2048	2031	2018	2001	1988	2025	1995	6	600	100	1450	5	1	6220000	125	0.00	0.00	12	0.00	0.00	0.00	4320	20240621	-53.36	1998	20240625	0.85	4320	-53.36	20240621	1998	0.85	20240625	4320	-53.36	20240621	1998	0.85	20240625	0.00	N	478390	100	6 억		23931	N	N	0	N	00	N
74	20241118	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-15	5	-0.74	121015410	60150	70.69	2035	2035	2005	2635	1425	2030	2011.89	0.29	0	5585	2120	2075	2045	2000	1970	2067	1992	6	605	100	1460	5	1	6220000	125	0.00	0.00	12	0.97	0.00	0.00	4320	20240621	-53.36	1998	20240625	0.85	4320	-53.36	20240621	1998	0.85	20240625	4320	-53.36	20240621	1998	0.85	20240625	0.00	N	478390	100	6 억		18346	N	N	0	N	00	N
75	20241118	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-10	5	-0.49	119296545	59297	69.68	2035	2035	2005	2635	1425	2030	2011.85	0.29	0	5998	2120	2075	2045	2000	1970	2067	1992	6	605	100	1460	5	1	6220000	126	0.00	0.00	12	0.95	0.00	0.00	4320	20240621	-53.24	1998	20240625	1.10	4320	-53.24	20240621	1998	1.10	20240625	4320	-53.24	20240621	1998	1.10	20240625	0.00	N	478390	100	6 억		18346	N	N	0	N	00	N
76	20241118	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-15	5	-0.74	119035965	59168	69.53	2035	2035	2005	2635	1425	2030	2011.83	0.29	0	5998	2120	2075	2045	2000	1970	2067	1992	6	605	100	1460	5	1	6220000	125	0.00	0.00	12	0.95	0.00	0.00	4320	20240621	-53.36	1998	20240625	0.85	4320	-53.36	20240621	1998	0.85	20240625	4320	-53.36	20240621	1998	0.85	20240625	0.00	N	478390	100	6 억		18346	N	N	0	N	00	N
77	20241118	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	118581550	58943	69.27	2035	2035	2005	2635	1425	2030	2011.80	0.29	0	6017	2120	2075	2045	2000	1970	2067	1992	6	605	100	1460	5	1	6220000	126	0.00	0.00	12	0.95	0.00	0.00	4320	20240621	-53.01	1998	20240625	1.60	4320	-53.01	20240621	1998	1.60	20240625	4320	-53.01	20240621	1998	1.60	20240625	0.00	N	478390	100	6 억		18346	N	N	0	N	00	N
78	20241118	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	118581550	58943	69.27	2035	2035	2005	2635	1425	2030	2011.80	0.29	0	6017	2120	2075	2045	2000	1970	2067	1992	6	605	100	1460	5	1	6220000	126	0.00	0.00	12	0.95	0.00	0.00	4320	20240621	-53.01	1998	20240625	1.60	4320	-53.01	20240621	1998	1.60	20240625	4320	-53.01	20240621	1998	1.60	20240625	0.00	N	478390	100	6 억		18346	N	N	0	N	00	N
79	20241118	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-10	5	-0.49	117777580	58545	68.80	2035	2035	2005	2635	1425	2030	2011.74	0.29	0	6017	2120	2075	2045	2000	1970	2067	1992	6	605	100	1460	5	1	6220000	126	0.00	0.00	12	0.94	0.00	0.00	4320	20240621	-53.24	1998	20240625	1.10	4320	-53.24	20240621	1998	1.10	20240625	4320	-53.24	20240621	1998	1.10	20240625	0.00	N	478390	100	6 억		18346	N	N	0	N	00	N
80	20241118	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-10	5	-0.49	117563710	58439	68.68	2035	2035	2005	2635	1425	2030	2011.73	0.29	0	6057	2120	2075	2045	2000	1970	2067	1992	6	605	100	1460	5	1	6220000	126	0.00	0.00	12	0.94	0.00	0.00	4320	20240621	-53.24	1998	20240625	1.10	4320	-53.24	20240621	1998	1.10	20240625	4320	-53.24	20240621	1998	1.10	20240625	0.00	N	478390	100	6 억		18346	N	N	0	N	00	N
81	20241118	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-20	5	-0.99	10218290	5055	5.94	2035	2035	2010	2635	1425	2030	2021.42	0.29	0	0	2120	2075	2045	2000	1970	2067	1992	6	605	100	1460	5	1	6220000	125	0.00	0.00	12	0.08	0.00	0.00	4320	20240621	-53.47	1998	20240625	0.60	4320	-53.47	20240621	1998	0.60	20240625	4320	-53.47	20240621	1998	0.60	20240625	0.00	N	478390	100	6 억		18346	N	N	0	N	00	N
82	20241115	161333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	173226410	85093	437.14	2030	2090	2015	2645	1425	2035	2035.73	0.29	0	238	2055	2045	2035	2025	2015	2040	2020	6	610	100	1460	5	1	6220000	126	0.00	0.00	12	1.37	0.00	0.00	4320	20240621	-53.01	1998	20240625	1.60	4320	-53.01	20240621	1998	1.60	20240625	4320	-53.01	20240621	1998	1.60	20240625	0.00	N	478390	100	6 억		18108	N	N	0	N	00	N
83	20241115	151408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	15	2	0.74	173175660	85068	437.01	2030	2090	2015	2645	1425	2035	2035.73	0.29	0	238	2055	2045	2035	2025	2015	2040	2020	6	610	100	1460	5	1	6220000	128	0.00	0.00	12	1.37	0.00	0.00	4320	20240621	-52.55	1998	20240625	2.60	4320	-52.55	20240621	1998	2.60	20240625	4320	-52.55	20240621	1998	2.60	20240625	0.00	N	478390	100	6 억		18108	N	N	0	N	00	N
84	20241115	141351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	15	2	0.74	157146125	77252	396.86	2030	2090	2015	2645	1425	2035	2034.20	0.29	0	101	2055	2045	2035	2025	2015	2040	2020	6	610	100	1460	5	1	6220000	128	0.00	0.00	12	1.24	0.00	0.00	4320	20240621	-52.55	1998	20240625	2.60	4320	-52.55	20240621	1998	2.60	20240625	4320	-52.55	20240621	1998	2.60	20240625	0.00	N	478390	100	6 억		18108	N	N	0	N	00	N
85	20241115	131349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	138030430	67925	348.94	2030	2090	2015	2645	1425	2035	2032.10	0.29	0	101	2055	2045	2035	2025	2015	2040	2020	6	610	100	1460	5	1	6220000	127	0.00	0.00	12	1.09	0.00	0.00	4320	20240621	-52.66	1998	20240625	2.35	4320	-52.66	20240621	1998	2.35	20240625	4320	-52.66	20240621	1998	2.35	20240625	0.00	N	478390	100	6 억		18108	N	N	0	N	00	N
86	20241115	121352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-15	5	-0.74	120135965	59099	303.60	2030	2090	2015	2645	1425	2035	2032.79	0.29	0	-21	2055	2045	2035	2025	2015	2040	2020	6	610	100	1460	5	1	6220000	126	0.00	0.00	12	0.95	0.00	0.00	4320	20240621	-53.24	1998	20240625	1.10	4320	-53.24	20240621	1998	1.10	20240625	4320	-53.24	20240621	1998	1.10	20240625	0.00	N	478390	100	6 억		18108	N	N	0	N	00	N
87	20241115	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	78286325	38449	197.52	2030	2090	2025	2645	1425	2035	2036.11	0.29	0	-205	2055	2045	2035	2025	2015	2040	2020	6	610	100	1460	5	1	6220000	126	0.00	0.00	12	0.62	0.00	0.00	4320	20240621	-53.01	1998	20240625	1.60	4320	-53.01	20240621	1998	1.60	20240625	4320	-53.01	20240621	1998	1.60	20240625	0.00	N	478390	100	6 억		18108	N	N	0	N	00	N
88	20241115	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	33996385	16639	85.48	2030	2090	2030	2645	1425	2035	2043.17	0.29	0	-274	2055	2045	2035	2025	2015	2040	2020	6	610	100	1460	5	1	6220000	127	0.00	0.00	12	0.27	0.00	0.00	4320	20240621	-52.89	1998	20240625	1.85	4320	-52.89	20240621	1998	1.85	20240625	4320	-52.89	20240621	1998	1.85	20240625	0.00	N	478390	100	6 억		18108	N	N	0	N	00	N
89	20241115	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	15	2	0.74	3457130	1667	8.56	2030	2090	2030	2645	1425	2035	2073.86	0.29	0	-207	2055	2045	2035	2025	2015	2040	2020	6	610	100	1460	5	1	6220000	128	0.00	0.00	12	0.03	0.00	0.00	4320	20240621	-52.55	1998	20240625	2.60	4320	-52.55	20240621	1998	2.60	20240625	4320	-52.55	20240621	1998	2.60	20240625	0.00	N	478390	100	6 억		18108	N	N	0	N	00	N
90	20241114	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-10	5	-0.49	39628795	19446	103.17	2040	2045	2025	2655	1435	2045	2037.89	0.29	0	826	2085	2065	2055	2035	2025	2060	2030	6	610	100	1470	5	1	6220000	127	0.00	0.00	12	0.31	0.00	0.00	4320	20240621	-52.89	1998	20240625	1.85	4320	-52.89	20240621	1998	1.85	20240625	4320	-52.89	20240621	1998	1.85	20240625	0.00	N	478390	100	6 억		18282	N	N	0	N	00	N
91	20241114	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-15	5	-0.73	39087325	19179	101.76	2040	2045	2025	2655	1435	2045	2038.03	0.29	0	826	2085	2065	2055	2035	2025	2060	2030	6	610	100	1470	5	1	6220000	126	0.00	0.00	12	0.31	0.00	0.00	4320	20240621	-53.01	1998	20240625	1.60	4320	-53.01	20240621	1998	1.60	20240625	4320	-53.01	20240621	1998	1.60	20240625	0.00	N	478390	100	6 억		18282	N	N	0	N	00	N
92	20241114	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-5	5	-0.24	36677935	17995	95.47	2040	2045	2025	2655	1435	2045	2038.23	0.29	0	850	2085	2065	2055	2035	2025	2060	2030	6	610	100	1470	5	1	6220000	127	0.00	0.00	12	0.29	0.00	0.00	4320	20240621	-52.78	1998	20240625	2.10	4320	-52.78	20240621	1998	2.10	20240625	4320	-52.78	20240621	1998	2.10	20240625	0.00	N	478390	100	6 억		18282	N	N	0	N	00	N
93	20241114	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-10	5	-0.49	35125805	17234	91.44	2040	2045	2025	2655	1435	2045	2038.17	0.29	0	872	2085	2065	2055	2035	2025	2060	2030	6	610	100	1470	5	1	6220000	127	0.00	0.00	12	0.28	0.00	0.00	4320	20240621	-52.89	1998	20240625	1.85	4320	-52.89	20240621	1998	1.85	20240625	4320	-52.89	20240621	1998	1.85	20240625	0.00	N	478390	100	6 억		18282	N	N	0	N	00	N
94	20241114	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-10	5	-0.49	33446930	16409	87.06	2040	2045	2025	2655	1435	2045	2038.33	0.29	0	887	2085	2065	2055	2035	2025	2060	2030	6	610	100	1470	5	1	6220000	127	0.00	0.00	12	0.26	0.00	0.00	4320	20240621	-52.89	1998	20240625	1.85	4320	-52.89	20240621	1998	1.85	20240625	4320	-52.89	20240621	1998	1.85	20240625	0.00	N	478390	100	6 억		18282	N	N	0	N	00	N
95	20241114	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-10	5	-0.49	27445885	13455	71.39	2040	2045	2035	2655	1435	2045	2039.83	0.29	0	974	2085	2065	2055	2035	2025	2060	2030	6	610	100	1470	5	1	6220000	127	0.00	0.00	12	0.22	0.00	0.00	4320	20240621	-52.89	1998	20240625	1.85	4320	-52.89	20240621	1998	1.85	20240625	4320	-52.89	20240621	1998	1.85	20240625	0.00	N	478390	100	6 억		18282	N	N	0	N	00	N
96	20241114	101327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	2416150	1184	6.28	2040	2045	2040	2655	1435	2045	2040.67	0.29	0	-26	2085	2065	2055	2035	2025	2060	2030	6	610	100	1470	5	1	6220000	127	0.00	0.00	12	0.02	0.00	0.00	4320	20240621	-52.66	1998	20240625	2.35	4320	-52.66	20240621	1998	2.35	20240625	4320	-52.66	20240621	1998	2.35	20240625	0.00	N	478390	100	6 억		18282	N	N	0	N	00	N
97	20241114	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	0	0	0.00	0	0	0	2655	1435	2045	0.00	0.29	0	0	2085	2065	2055	2035	2025	2060	2030	6	610	100	1470	5	1	6220000	127	0.00	0.00	12	0.00	0.00	0.00	4320	20240621	-52.66	1998	20240625	2.35	4320	-52.66	20240621	1998	2.35	20240625	4320	-52.66	20240621	1998	2.35	20240625	0.00	N	478390	100	6 억		18282	N	N	0	N	00	N
98	20241113	160911	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-30	5	-1.45	38603135	18848	173.63	2075	2075	2045	2695	1455	2075	2048.13	0.29	0	-325	2115	2095	2070	2050	2025	2105	2060	6	620	100	1490	5	1	6220000	127	0.00	0.00	12	0.30	0.00	0.00	4320	20240621	-52.66	1998	20240625	2.35	4320	-52.66	20240621	1998	2.35	20240625	4320	-52.66	20240621	1998	2.35	20240625	0.00	N	478390	100	6 억		18287	N	N	0	N	00	N
99	20241113	150950	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-25	5	-1.20	37660390	18387	169.39	2075	2075	2045	2695	1455	2075	2048.21	0.29	0	55	2115	2095	2070	2050	2025	2105	2060	6	620	100	1490	5	1	6220000	128	0.00	0.00	12	0.30	0.00	0.00	4320	20240621	-52.55	1998	20240625	2.60	4320	-52.55	20240621	1998	2.60	20240625	4320	-52.55	20240621	1998	2.60	20240625	0.00	N	478390	100	6 억		18287	N	N	0	N	00	N
100	20241113	140948	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-30	5	-1.45	24227665	11819	108.88	2075	2075	2045	2695	1455	2075	2049.89	0.29	0	175	2115	2095	2070	2050	2025	2105	2060	6	620	100	1490	5	1	6220000	127	0.00	0.00	12	0.19	0.00	0.00	4320	20240621	-52.66	1998	20240625	2.35	4320	-52.66	20240621	1998	2.35	20240625	4320	-52.66	20240621	1998	2.35	20240625	0.00	N	478390	100	6 억		18287	N	N	0	N	00	N
101	20241113	130950	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-30	5	-1.45	22192535	10825	99.72	2075	2075	2045	2695	1455	2075	2050.12	0.29	0	-5	2115	2095	2070	2050	2025	2105	2060	6	620	100	1490	5	1	6220000	127	0.00	0.00	12	0.17	0.00	0.00	4320	20240621	-52.66	1998	20240625	2.35	4320	-52.66	20240621	1998	2.35	20240625	4320	-52.66	20240621	1998	2.35	20240625	0.00	N	478390	100	6 억		18287	N	N	0	N	00	N
102	20241113	120938	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-30	5	-1.45	21086190	10284	94.74	2075	2075	2045	2695	1455	2075	2050.39	0.29	0	-5	2115	2095	2070	2050	2025	2105	2060	6	620	100	1490	5	1	6220000	127	0.00	0.00	12	0.17	0.00	0.00	4320	20240621	-52.66	1998	20240625	2.35	4320	-52.66	20240621	1998	2.35	20240625	4320	-52.66	20240621	1998	2.35	20240625	0.00	N	478390	100	6 억		18287	N	N	0	N	00	N
103	20241113	110934	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	257275	124	1.14	2075	2075	2070	2695	1455	2075	2074.80	0.29	0	-5	2115	2095	2070	2050	2025	2105	2060	6	620	100	1490	5	1	6220000	129	0.00	0.00	12	0.00	0.00	0.00	4320	20240621	-51.97	1998	20240625	3.85	4320	-51.97	20240621	1998	3.85	20240625	4320	-51.97	20240621	1998	3.85	20240625	0.00	N	478390	100	6 억		18287	N	N	0	N	00	N
104	20241113	100934	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	242775	117	1.08	2075	2075	2075	2695	1455	2075	2075.00	0.29	0	-5	2115	2095	2070	2050	2025	2105	2060	6	620	100	1490	5	1	6220000	129	0.00	0.00	12	0.00	0.00	0.00	4320	20240621	-51.97	1998	20240625	3.85	4320	-51.97	20240621	1998	3.85	20240625	4320	-51.97	20240621	1998	3.85	20240625	0.00	N	478390	100	6 억		18287	N	N	0	N	00	N
105	20241113	090924	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.29	0	0	2115	2095	2070	2050	2025	2105	2060	6	620	100	1490	5	1	6220000	129	0.00	0.00	12	0.00	0.00	0.00	4320	20240621	-51.97	1998	20240625	3.85	4320	-51.97	20240621	1998	3.85	20240625	4320	-51.97	20240621	1998	3.85	20240625	0.00	N	478390	100	6 억		18287	N	N	0	N	00	N
106	20241112	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	22550705	10855	44.01	2060	2090	2045	2695	1455	2075	2077.45	0.29	0	-136	2101	2087	2076	2062	2051	2082	2057	6	620	100	1490	5	1	6220000	129	0.00	0.00	12	0.17	0.00	0.00	4320	20240621	-51.97	1998	20240625	3.85	4320	-51.97	20240621	1998	3.85	20240625	4320	-51.97	20240621	1998	3.85	20240625	0.00	N	478390	100	6 억		18284	N	N	0	N	00	N
107	20241112	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	18432515	8849	35.88	2060	2090	2060	2695	1455	2075	2083.01	0.29	0	-136	2101	2087	2076	2062	2051	2082	2057	6	620	100	1490	5	1	6220000	129	0.00	0.00	12	0.14	0.00	0.00	4320	20240621	-51.97	1998	20240625	3.85	4320	-51.97	20240621	1998	3.85	20240625	4320	-51.97	20240621	1998	3.85	20240625	0.00	N	478390	100	6 억		18284	N	N	0	N	00	N
108	20241112	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	16309745	7828	31.74	2060	2090	2060	2695	1455	2075	2083.51	0.29	0	-60	2101	2087	2076	2062	2051	2082	2057	6	620	100	1490	5	1	6220000	129	0.00	0.00	12	0.13	0.00	0.00	4320	20240621	-52.08	1998	20240625	3.60	4320	-52.08	20240621	1998	3.60	20240625	4320	-52.08	20240621	1998	3.60	20240625	0.00	N	478390	100	6 억		18284	N	N	0	N	00	N
109	20241112	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	13718570	6582	26.68	2060	2090	2060	2695	1455	2075	2084.26	0.29	0	-21	2101	2087	2076	2062	2051	2082	2057	6	620	100	1490	5	1	6220000	129	0.00	0.00	12	0.11	0.00	0.00	4320	20240621	-51.97	1998	20240625	3.85	4320	-51.97	20240621	1998	3.85	20240625	4320	-51.97	20240621	1998	3.85	20240625	0.00	N	478390	100	6 억		18284	N	N	0	N	00	N
110	20241112	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	11077435	5314	21.54	2060	2090	2060	2695	1455	2075	2084.58	0.29	0	-45	2101	2087	2076	2062	2051	2082	2057	6	620	100	1490	5	1	6220000	130	0.00	0.00	12	0.09	0.00	0.00	4320	20240621	-51.74	1998	20240625	4.35	4320	-51.74	20240621	1998	4.35	20240625	4320	-51.74	20240621	1998	4.35	20240625	0.00	N	478390	100	6 억		18284	N	N	0	N	00	N
111	20241112	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	8535215	4093	16.59	2060	2090	2060	2695	1455	2075	2085.32	0.29	0	-45	2101	2087	2076	2062	2051	2082	2057	6	620	100	1490	5	1	6220000	129	0.00	0.00	12	0.07	0.00	0.00	4320	20240621	-51.85	1998	20240625	4.10	4320	-51.85	20240621	1998	4.10	20240625	4320	-51.85	20240621	1998	4.10	20240625	0.00	N	478390	100	6 억		18284	N	N	0	N	00	N
112	20241112	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	2947920	1413	5.73	2060	2090	2060	2695	1455	2075	2086.28	0.29	0	-19	2101	2087	2076	2062	2051	2082	2057	6	620	100	1490	5	1	6220000	130	0.00	0.00	12	0.02	0.00	0.00	4320	20240621	-51.74	1998	20240625	4.35	4320	-51.74	20240621	1998	4.35	20240625	4320	-51.74	20240621	1998	4.35	20240625	0.00	N	478390	100	6 억		18284	N	N	0	N	00	N
113	20241112	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	451060	216	0.88	2060	2090	2060	2695	1455	2075	2088.24	0.29	0	-28	2101	2087	2076	2062	2051	2082	2057	6	620	100	1490	5	1	6220000	130	0.00	0.00	12	0.00	0.00	0.00	4320	20240621	-51.74	1998	20240625	4.35	4320	-51.74	20240621	1998	4.35	20240625	4320	-51.74	20240621	1998	4.35	20240625	0.00	N	478390	100	6 억		18284	N	N	0	N	00	N
114	20241111	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	51393070	24666	51.37	2080	2090	2065	2710	1460	2085	2083.56	0.29	0	1	2115	2100	2075	2060	2035	2107	2067	6	625	100	1500	5	1	6220000	129	0.00	0.00	12	0.40	0.00	0.00	4320	20240621	-51.97	1998	20240625	3.85	4320	-51.97	20240621	1998	3.85	20240625	4320	-51.97	20240621	1998	3.85	20240625	0.00	N	478390	100	6 억		18167	N	N	0	N	00	N
115	20241111	151254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	51334955	24638	51.31	2080	2090	2065	2710	1460	2085	2083.57	0.29	0	28	2115	2100	2075	2060	2035	2107	2067	6	625	100	1500	5	1	6220000	129	0.00	0.00	12	0.40	0.00	0.00	4320	20240621	-51.97	1998	20240625	3.85	4320	-51.97	20240621	1998	3.85	20240625	4320	-51.97	20240621	1998	3.85	20240625	0.00	N	478390	100	6 억		18167	N	N	0	N	00	N
116	20241111	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	48376200	23221	48.36	2080	2090	2065	2710	1460	2085	2083.30	0.29	0	84	2115	2100	2075	2060	2035	2107	2067	6	625	100	1500	5	1	6220000	129	0.00	0.00	12	0.37	0.00	0.00	4320	20240621	-51.97	1998	20240625	3.85	4320	-51.97	20240621	1998	3.85	20240625	4320	-51.97	20240621	1998	3.85	20240625	0.00	N	478390	100	6 억		18167	N	N	0	N	00	N
117	20241111	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	32839370	15764	32.83	2080	2090	2065	2710	1460	2085	2083.19	0.29	0	-45	2115	2100	2075	2060	2035	2107	2067	6	625	100	1500	5	1	6220000	130	0.00	0.00	12	0.25	0.00	0.00	4320	20240621	-51.62	1998	20240625	4.60	4320	-51.62	20240621	1998	4.60	20240625	4320	-51.62	20240621	1998	4.60	20240625	0.00	N	478390	100	6 억		18167	N	N	0	N	00	N
118	20241111	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	29148430	13998	29.15	2080	2090	2065	2710	1460	2085	2082.33	0.29	0	-45	2115	2100	2075	2060	2035	2107	2067	6	625	100	1500	5	1	6220000	130	0.00	0.00	12	0.23	0.00	0.00	4320	20240621	-51.62	1998	20240625	4.60	4320	-51.62	20240621	1998	4.60	20240625	4320	-51.62	20240621	1998	4.60	20240625	0.00	N	478390	100	6 억		18167	N	N	0	N	00	N
119	20241111	111226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	25518105	12261	25.53	2080	2090	2065	2710	1460	2085	2081.24	0.29	0	-45	2115	2100	2075	2060	2035	2107	2067	6	625	100	1500	5	1	6220000	130	0.00	0.00	12	0.20	0.00	0.00	4320	20240621	-51.62	1998	20240625	4.60	4320	-51.62	20240621	1998	4.60	20240625	4320	-51.62	20240621	1998	4.60	20240625	0.00	N	478390	100	6 억		18167	N	N	0	N	00	N
120	20241111	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	18779655	9033	18.81	2080	2090	2065	2710	1460	2085	2079.01	0.29	0	-45	2115	2100	2075	2060	2035	2107	2067	6	625	100	1500	5	1	6220000	130	0.00	0.00	12	0.15	0.00	0.00	4320	20240621	-51.62	1998	20240625	4.60	4320	-51.62	20240621	1998	4.60	20240625	4320	-51.62	20240621	1998	4.60	20240625	0.00	N	478390	100	6 억		18167	N	N	0	N	00	N
121	20241111	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	5848960	2812	5.86	2080	2080	2080	2710	1460	2085	2080.00	0.29	0	0	2115	2100	2075	2060	2035	2107	2067	6	625	100	1500	5	1	6220000	129	0.00	0.00	12	0.05	0.00	0.00	4320	20240621	-51.85	1998	20240625	4.10	4320	-51.85	20240621	1998	4.10	20240625	4320	-51.85	20240621	1998	4.10	20240625	0.00	N	478390	100	6 억		18167	N	N	0	N	00	N
122	20241108	161204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	35	2	1.71	99429930	48020	122.45	2050	2090	2050	2665	1435	2050	2070.59	0.27	0	1225	2056	2052	2046	2042	2036	2055	2045	6	615	100	1470	5	1	6220000	130	0.00	0.00	12	0.77	0.00	0.00	4320	20240621	-51.74	1998	20240625	4.35	4320	-51.74	20240621	1998	4.35	20240625	4320	-51.74	20240621	1998	4.35	20240625	0.00	N	478390	100	6 억		16926	N	N	0	N	00	N
123	20241108	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	40	2	1.95	96006150	46378	118.26	2050	2090	2050	2665	1435	2050	2070.08	0.27	0	1217	2056	2052	2046	2042	2036	2055	2045	6	615	100	1470	5	1	6220000	130	0.00	0.00	12	0.75	0.00	0.00	4320	20240621	-51.62	1998	20240625	4.60	4320	-51.62	20240621	1998	4.60	20240625	4320	-51.62	20240621	1998	4.60	20240625	0.00	N	478390	100	6 억		16926	N	N	0	N	00	N
124	20241108	141217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	37672670	18315	46.70	2050	2060	2050	2665	1435	2050	2056.93	0.27	0	142	2056	2052	2046	2042	2036	2055	2045	6	615	100	1470	5	1	6220000	128	0.00	0.00	12	0.29	0.00	0.00	4320	20240621	-52.31	1998	20240625	3.10	4320	-52.31	20240621	1998	3.10	20240625	4320	-52.31	20240621	1998	3.10	20240625	0.00	N	478390	100	6 억		16926	N	N	0	N	00	N
125	20241108	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	32251940	15683	39.99	2050	2060	2050	2665	1435	2050	2056.49	0.27	0	37	2056	2052	2046	2042	2036	2055	2045	6	615	100	1470	5	1	6220000	128	0.00	0.00	12	0.25	0.00	0.00	4320	20240621	-52.43	1998	20240625	2.85	4320	-52.43	20240621	1998	2.85	20240625	4320	-52.43	20240621	1998	2.85	20240625	0.00	N	478390	100	6 억		16926	N	N	0	N	00	N
126	20241108	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	26510855	12895	32.88	2050	2060	2050	2665	1435	2050	2055.90	0.27	0	21	2056	2052	2046	2042	2036	2055	2045	6	615	100	1470	5	1	6220000	128	0.00	0.00	12	0.21	0.00	0.00	4320	20240621	-52.43	1998	20240625	2.85	4320	-52.43	20240621	1998	2.85	20240625	4320	-52.43	20240621	1998	2.85	20240625	0.00	N	478390	100	6 억		16926	N	N	0	N	00	N
127	20241108	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	14606175	7105	18.12	2050	2060	2050	2665	1435	2050	2055.76	0.27	0	21	2056	2052	2046	2042	2036	2055	2045	6	615	100	1470	5	1	6220000	128	0.00	0.00	12	0.11	0.00	0.00	4320	20240621	-52.43	1998	20240625	2.85	4320	-52.43	20240621	1998	2.85	20240625	4320	-52.43	20240621	1998	2.85	20240625	0.00	N	478390	100	6 억		16926	N	N	0	N	00	N
128	20241108	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	6615850	3214	8.20	2050	2060	2050	2665	1435	2050	2058.45	0.27	0	57	2056	2052	2046	2042	2036	2055	2045	6	615	100	1470	5	1	6220000	128	0.00	0.00	12	0.05	0.00	0.00	4320	20240621	-52.43	1998	20240625	2.85	4320	-52.43	20240621	1998	2.85	20240625	4320	-52.43	20240621	1998	2.85	20240625	0.00	N	478390	100	6 억		16926	N	N	0	N	00	N
129	20241108	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	859285	418	1.07	2050	2060	2050	2665	1435	2050	2055.71	0.27	0	0	2056	2052	2046	2042	2036	2055	2045	6	615	100	1470	5	1	6220000	128	0.00	0.00	12	0.01	0.00	0.00	4320	20240621	-52.31	1998	20240625	3.10	4320	-52.31	20240621	1998	3.10	20240625	4320	-52.31	20240621	1998	3.10	20240625	0.00	N	478390	100	6 억		16926	N	N	0	N	00	N
130	20241107	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	80061425	39217	613.63	2040	2050	2040	2675	1445	2060	2041.50	0.27	0	568	2073	2066	2053	2046	2033	2070	2050	6	615	100	1480	5	1	6220000	128	0.00	0.00	12	0.63	0.00	0.00	4320	20240621	-52.55	1998	20240625	2.60	4320	-52.55	20240621	1998	2.60	20240625	4320	-52.55	20240621	1998	2.60	20240625	0.00	N	478390	100	6 억		16926	N	N	0	N	00	N
131	20241107	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	80061425	39217	613.63	2040	2050	2040	2675	1445	2060	2041.50	0.27	0	568	2073	2066	2053	2046	2033	2070	2050	6	615	100	1480	5	1	6220000	128	0.00	0.00	12	0.63	0.00	0.00	4320	20240621	-52.55	1998	20240625	2.60	4320	-52.55	20240621	1998	2.60	20240625	4320	-52.55	20240621	1998	2.60	20240625	0.00	N	478390	100	6 억		16926	N	N	0	N	00	N
132	20241107	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-20	5	-0.97	69672315	34125	533.95	2040	2050	2040	2675	1445	2060	2041.68	0.27	0	584	2073	2066	2053	2046	2033	2070	2050	6	615	100	1480	5	1	6220000	127	0.00	0.00	12	0.55	0.00	0.00	4320	20240621	-52.78	1998	20240625	2.10	4320	-52.78	20240621	1998	2.10	20240625	4320	-52.78	20240621	1998	2.10	20240625	0.00	N	478390	100	6 억		16926	N	N	0	N	00	N
133	20241107	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-20	5	-0.97	58152330	28478	445.60	2040	2050	2040	2675	1445	2060	2042.01	0.27	0	584	2073	2066	2053	2046	2033	2070	2050	6	615	100	1480	5	1	6220000	127	0.00	0.00	12	0.46	0.00	0.00	4320	20240621	-52.78	1998	20240625	2.10	4320	-52.78	20240621	1998	2.10	20240625	4320	-52.78	20240621	1998	2.10	20240625	0.00	N	478390	100	6 억		16926	N	N	0	N	00	N
134	20241107	121213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-20	5	-0.97	45845010	22445	351.20	2040	2050	2040	2675	1445	2060	2042.55	0.27	0	584	2073	2066	2053	2046	2033	2070	2050	6	615	100	1480	5	1	6220000	127	0.00	0.00	12	0.36	0.00	0.00	4320	20240621	-52.78	1998	20240625	2.10	4320	-52.78	20240621	1998	2.10	20240625	4320	-52.78	20240621	1998	2.10	20240625	0.00	N	478390	100	6 억		16926	N	N	0	N	00	N
135	20241107	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-15	5	-0.73	33613375	16454	257.46	2040	2050	2040	2675	1445	2060	2042.87	0.27	0	624	2073	2066	2053	2046	2033	2070	2050	6	615	100	1480	5	1	6220000	127	0.00	0.00	12	0.26	0.00	0.00	4320	20240621	-52.66	1998	20240625	2.35	4320	-52.66	20240621	1998	2.35	20240625	4320	-52.66	20240621	1998	2.35	20240625	0.00	N	478390	100	6 억		16926	N	N	0	N	00	N
136	20241107	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	20267200	9928	155.34	2040	2050	2040	2675	1445	2060	2041.42	0.27	0	1000	2073	2066	2053	2046	2033	2070	2050	6	615	100	1480	5	1	6220000	128	0.00	0.00	12	0.16	0.00	0.00	4320	20240621	-52.55	1998	20240625	2.60	4320	-52.55	20240621	1998	2.60	20240625	4320	-52.55	20240621	1998	2.60	20240625	0.00	N	478390	100	6 억		16926	N	N	0	N	00	N
137	20241107	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-20	5	-0.97	2872320	1408	22.03	2040	2040	2040	2675	1445	2060	2040.00	0.27	0	0	2073	2066	2053	2046	2033	2070	2050	6	615	100	1480	5	1	6220000	127	0.00	0.00	12	0.02	0.00	0.00	4320	20240621	-52.78	1998	20240625	2.10	4320	-52.78	20240621	1998	2.10	20240625	4320	-52.78	20240621	1998	2.10	20240625	0.00	N	478390	100	6 억		16926	N	N	0	N	00	N
138	20241106	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	13073840	6391	35.64	2045	2060	2040	2670	1440	2055	2045.66	0.27	0	-10	2065	2060	2050	2045	2035	2062	2047	6	615	100	1470	5	1	6220000	128	0.00	0.00	12	0.10	0.00	0.00	4320	20240621	-52.31	1998	20240625	3.10	4320	-52.31	20240621	1998	3.10	20240625	4320	-52.31	20240621	1998	3.10	20240625	0.00	N	478390	100	6 억		16936	N	N	0	N	00	N
139	20241106	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-15	5	-0.73	12649600	6185	34.49	2045	2060	2040	2670	1440	2055	2045.21	0.27	0	10	2065	2060	2050	2045	2035	2062	2047	6	615	100	1470	5	1	6220000	127	0.00	0.00	12	0.10	0.00	0.00	4320	20240621	-52.78	1998	20240625	2.10	4320	-52.78	20240621	1998	2.10	20240625	4320	-52.78	20240621	1998	2.10	20240625	0.00	N	478390	100	6 억		16936	N	N	0	N	00	N
140	20241106	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	9470155	4630	25.82	2045	2060	2045	2670	1440	2055	2045.39	0.27	0	-10	2065	2060	2050	2045	2035	2062	2047	6	615	100	1470	5	1	6220000	127	0.00	0.00	12	0.07	0.00	0.00	4320	20240621	-52.66	1998	20240625	2.35	4320	-52.66	20240621	1998	2.35	20240625	4320	-52.66	20240621	1998	2.35	20240625	0.00	N	478390	100	6 억		16936	N	N	0	N	00	N
141	20241106	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	7390380	3613	20.15	2045	2060	2045	2670	1440	2055	2045.50	0.27	0	-10	2065	2060	2050	2045	2035	2062	2047	6	615	100	1470	5	1	6220000	127	0.00	0.00	12	0.06	0.00	0.00	4320	20240621	-52.66	1998	20240625	2.35	4320	-52.66	20240621	1998	2.35	20240625	4320	-52.66	20240621	1998	2.35	20240625	0.00	N	478390	100	6 억		16936	N	N	0	N	00	N
142	20241106	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	5392335	2636	14.70	2045	2060	2045	2670	1440	2055	2045.65	0.27	0	-10	2065	2060	2050	2045	2035	2062	2047	6	615	100	1470	5	1	6220000	127	0.00	0.00	12	0.04	0.00	0.00	4320	20240621	-52.66	1998	20240625	2.35	4320	-52.66	20240621	1998	2.35	20240625	4320	-52.66	20240621	1998	2.35	20240625	0.00	N	478390	100	6 억		16936	N	N	0	N	00	N
143	20241106	111226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	3302345	1614	9.00	2045	2060	2045	2670	1440	2055	2046.06	0.27	0	-10	2065	2060	2050	2045	2035	2062	2047	6	615	100	1470	5	1	6220000	127	0.00	0.00	12	0.03	0.00	0.00	4320	20240621	-52.66	1998	20240625	2.35	4320	-52.66	20240621	1998	2.35	20240625	4320	-52.66	20240621	1998	2.35	20240625	0.00	N	478390	100	6 억		16936	N	N	0	N	00	N
144	20241106	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	1183525	578	3.22	2045	2060	2045	2670	1440	2055	2047.62	0.27	0	0	2065	2060	2050	2045	2035	2062	2047	6	615	100	1470	5	1	6220000	127	0.00	0.00	12	0.01	0.00	0.00	4320	20240621	-52.66	1998	20240625	2.35	4320	-52.66	20240621	1998	2.35	20240625	4320	-52.66	20240621	1998	2.35	20240625	0.00	N	478390	100	6 억		16936	N	N	0	N	00	N
145	20241106	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	10225	5	0.03	2045	2045	2045	2670	1440	2055	2045.00	0.27	0	0	2065	2060	2050	2045	2035	2062	2047	6	615	100	1470	5	1	6220000	127	0.00	0.00	12	0.00	0.00	0.00	4320	20240621	-52.66	1998	20240625	2.35	4320	-52.66	20240621	1998	2.35	20240625	4320	-52.66	20240621	1998	2.35	20240625	0.00	N	478390	100	6 억		16936	N	N	0	N	00	N
146	20241105	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	36755375	17932	290.87	2040	2055	2040	2655	1435	2045	2049.71	0.27	0	-1	2058	2051	2043	2036	2028	2055	2040	6	610	100	1470	5	1	6220000	128	0.00	0.00	12	0.29	0.00	0.00	4320	20240621	-52.43	1998	20240625	2.85	4320	-52.43	20240621	1998	2.85	20240625	4320	-52.43	20240621	1998	2.85	20240625	0.00	N	478390	100	6 억		16937	N	N	0	N	00	N
147	20241105	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	36549875	17832	289.25	2040	2055	2040	2655	1435	2045	2049.68	0.27	0	-1	2058	2051	2043	2036	2028	2055	2040	6	610	100	1470	5	1	6220000	128	0.00	0.00	12	0.29	0.00	0.00	4320	20240621	-52.43	1998	20240625	2.85	4320	-52.43	20240621	1998	2.85	20240625	4320	-52.43	20240621	1998	2.85	20240625	0.00	N	478390	100	6 억		16937	N	N	0	N	00	N
148	20241105	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	24552335	11982	194.36	2040	2055	2040	2655	1435	2045	2049.10	0.27	0	15	2058	2051	2043	2036	2028	2055	2040	6	610	100	1470	5	1	6220000	128	0.00	0.00	12	0.19	0.00	0.00	4320	20240621	-52.55	1998	20240625	2.60	4320	-52.55	20240621	1998	2.60	20240625	4320	-52.55	20240621	1998	2.60	20240625	0.00	N	478390	100	6 억		16937	N	N	0	N	00	N
149	20241105	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	22289135	10878	176.45	2040	2055	2040	2655	1435	2045	2049.01	0.27	0	15	2058	2051	2043	2036	2028	2055	2040	6	610	100	1470	5	1	6220000	128	0.00	0.00	12	0.17	0.00	0.00	4320	20240621	-52.55	1998	20240625	2.60	4320	-52.55	20240621	1998	2.60	20240625	4320	-52.55	20240621	1998	2.60	20240625	0.00	N	478390	100	6 억		16937	N	N	0	N	00	N
150	20241105	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	10741415	5246	85.09	2040	2055	2040	2655	1435	2045	2047.54	0.27	0	15	2058	2051	2043	2036	2028	2055	2040	6	610	100	1470	5	1	6220000	128	0.00	0.00	12	0.08	0.00	0.00	4320	20240621	-52.43	1998	20240625	2.85	4320	-52.43	20240621	1998	2.85	20240625	4320	-52.43	20240621	1998	2.85	20240625	0.00	N	478390	100	6 억		16937	N	N	0	N	00	N
151	20241105	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	6652700	3253	52.77	2040	2055	2040	2655	1435	2045	2045.10	0.27	0	15	2058	2051	2043	2036	2028	2055	2040	6	610	100	1470	5	1	6220000	128	0.00	0.00	12	0.05	0.00	0.00	4320	20240621	-52.55	1998	20240625	2.60	4320	-52.55	20240621	1998	2.60	20240625	4320	-52.55	20240621	1998	2.60	20240625	0.00	N	478390	100	6 억		16937	N	N	0	N	00	N
152	20241105	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	5381290	2634	42.73	2040	2055	2040	2655	1435	2045	2043.01	0.27	0	15	2058	2051	2043	2036	2028	2055	2040	6	610	100	1470	5	1	6220000	128	0.00	0.00	12	0.04	0.00	0.00	4320	20240621	-52.43	1998	20240625	2.85	4320	-52.43	20240621	1998	2.85	20240625	4320	-52.43	20240621	1998	2.85	20240625	0.00	N	478390	100	6 억		16937	N	N	0	N	00	N
153	20241105	091155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	124920	61	0.99	2040	2050	2040	2655	1435	2045	2047.87	0.27	0	0	2058	2051	2043	2036	2028	2055	2040	6	610	100	1470	5	1	6220000	128	0.00	0.00	12	0.00	0.00	0.00	4320	20240621	-52.55	1998	20240625	2.60	4320	-52.55	20240621	1998	2.60	20240625	4320	-52.55	20240621	1998	2.60	20240625	0.00	N	478390	100	6 억		16937	N	N	0	N	00	N
154	20241104	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	12563735	6165	89.76	2035	2050	2035	2655	1435	2045	2037.91	0.27	0	55	2058	2051	2043	2036	2028	2055	2040	6	610	100	1470	5	1	6220000	127	0.00	0.00	12	0.10	0.00	0.00	4320	20240621	-52.66	1998	20240625	2.35	4320	-52.66	20240621	1998	2.35	20240625	4320	-52.66	20240621	1998	2.35	20240625	0.00	N	478390	100	6 억		16995	N	N	0	N	00	N
155	20241104	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	10841845	5323	77.50	2035	2050	2035	2655	1435	2045	2036.79	0.27	0	55	2058	2051	2043	2036	2028	2055	2040	6	610	100	1470	5	1	6220000	128	0.00	0.00	12	0.09	0.00	0.00	4320	20240621	-52.55	1998	20240625	2.60	4320	-52.55	20240621	1998	2.60	20240625	4320	-52.55	20240621	1998	2.60	20240625	0.00	N	478390	100	6 억		16995	N	N	0	N	00	N
156	20241104	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-10	5	-0.49	7640595	3754	54.66	2035	2045	2035	2655	1435	2045	2035.32	0.27	0	113	2058	2051	2043	2036	2028	2055	2040	6	610	100	1470	5	1	6220000	127	0.00	0.00	12	0.06	0.00	0.00	4320	20240621	-52.89	1998	20240625	1.85	4320	-52.89	20240621	1998	1.85	20240625	4320	-52.89	20240621	1998	1.85	20240625	0.00	N	478390	100	6 억		16995	N	N	0	N	00	N
157	20241104	131103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-10	5	-0.49	6242395	3067	44.66	2035	2045	2035	2655	1435	2045	2035.34	0.27	0	113	2058	2051	2043	2036	2028	2055	2040	6	610	100	1470	5	1	6220000	127	0.00	0.00	12	0.05	0.00	0.00	4320	20240621	-52.89	1998	20240625	1.85	4320	-52.89	20240621	1998	1.85	20240625	4320	-52.89	20240621	1998	1.85	20240625	0.00	N	478390	100	6 억		16995	N	N	0	N	00	N
158	20241104	121131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-10	5	-0.49	5192335	2551	37.14	2035	2045	2035	2655	1435	2045	2035.41	0.27	0	112	2058	2051	2043	2036	2028	2055	2040	6	610	100	1470	5	1	6220000	127	0.00	0.00	12	0.04	0.00	0.00	4320	20240621	-52.89	1998	20240625	1.85	4320	-52.89	20240621	1998	1.85	20240625	4320	-52.89	20240621	1998	1.85	20240625	0.00	N	478390	100	6 억		16995	N	N	0	N	00	N
159	20241104	111121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-10	5	-0.49	4205335	2066	30.08	2035	2045	2035	2655	1435	2045	2035.50	0.27	0	0	2058	2051	2043	2036	2028	2055	2040	6	610	100	1470	5	1	6220000	127	0.00	0.00	12	0.03	0.00	0.00	4320	20240621	-52.89	1998	20240625	1.85	4320	-52.89	20240621	1998	1.85	20240625	4320	-52.89	20240621	1998	1.85	20240625	0.00	N	478390	100	6 억		16995	N	N	0	N	00	N
160	20241104	101110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-10	5	-0.49	3077845	1512	22.02	2035	2045	2035	2655	1435	2045	2035.61	0.27	0	0	2058	2051	2043	2036	2028	2055	2040	6	610	100	1470	5	1	6220000	127	0.00	0.00	12	0.02	0.00	0.00	4320	20240621	-52.89	1998	20240625	1.85	4320	-52.89	20240621	1998	1.85	20240625	4320	-52.89	20240621	1998	1.85	20240625	0.00	N	478390	100	6 억		16995	N	N	0	N	00	N
161	20241104	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-5	5	-0.24	267090	131	1.91	2035	2040	2035	2655	1435	2045	2038.85	0.27	0	0	2058	2051	2043	2036	2028	2055	2040	6	610	100	1470	5	1	6220000	127	0.00	0.00	12	0.00	0.00	0.00	4320	20240621	-52.78	1998	20240625	2.10	4320	-52.78	20240621	1998	2.10	20240625	4320	-52.78	20240621	1998	2.10	20240625	0.00	N	478390	100	6 억		16995	N	N	0	N	00	N
162	20241101	161045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	14015030	6857	108.53	2035	2050	2035	2645	1425	2035	2043.90	0.27	0	377	2055	2045	2040	2030	2025	2042	2027	6	610	100	1460	5	1	6220000	127	0.00	0.00	12	0.11	0.00	0.00	4320	20240621	-52.66	1998	20240625	2.35	4320	-52.66	20240621	1998	2.35	20240625	4320	-52.66	20240621	1998	2.35	20240625	0.00	N	478390	100	6 억		17006	N	N	0	N	00	N
163	20241101	151111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	13105005	6412	101.49	2035	2050	2035	2645	1425	2035	2043.82	0.27	0	379	2055	2045	2040	2030	2025	2042	2027	6	610	100	1460	5	1	6220000	127	0.00	0.00	12	0.10	0.00	0.00	4320	20240621	-52.66	1998	20240625	2.35	4320	-52.66	20240621	1998	2.35	20240625	4320	-52.66	20240621	1998	2.35	20240625	0.00	N	478390	100	6 억		17006	N	N	0	N	00	N
164	20241101	141017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	10628510	5201	82.32	2035	2050	2035	2645	1425	2035	2043.55	0.27	0	379	2055	2045	2040	2030	2025	2042	2027	6	610	100	1460	5	1	6220000	127	0.00	0.00	12	0.08	0.00	0.00	4320	20240621	-52.66	1998	20240625	2.35	4320	-52.66	20240621	1998	2.35	20240625	4320	-52.66	20240621	1998	2.35	20240625	0.00	N	478390	100	6 억		17006	N	N	0	N	00	N
165	20241101	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	9527630	4663	73.81	2035	2050	2035	2645	1425	2035	2043.24	0.27	0	379	2055	2045	2040	2030	2025	2042	2027	6	610	100	1460	5	1	6220000	127	0.00	0.00	12	0.07	0.00	0.00	4320	20240621	-52.66	1998	20240625	2.35	4320	-52.66	20240621	1998	2.35	20240625	4320	-52.66	20240621	1998	2.35	20240625	0.00	N	478390	100	6 억		17006	N	N	0	N	00	N
166	20241101	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	7192240	3521	55.73	2035	2050	2035	2645	1425	2035	2042.67	0.27	0	379	2055	2045	2040	2030	2025	2042	2027	6	610	100	1460	5	1	6220000	127	0.00	0.00	12	0.06	0.00	0.00	4320	20240621	-52.66	1998	20240625	2.35	4320	-52.66	20240621	1998	2.35	20240625	4320	-52.66	20240621	1998	2.35	20240625	0.00	N	478390	100	6 억		17006	N	N	0	N	00	N
167	20241101	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	6075650	2975	47.09	2035	2050	2035	2645	1425	2035	2042.24	0.27	0	379	2055	2045	2040	2030	2025	2042	2027	6	610	100	1460	5	1	6220000	127	0.00	0.00	12	0.05	0.00	0.00	4320	20240621	-52.66	1998	20240625	2.35	4320	-52.66	20240621	1998	2.35	20240625	4320	-52.66	20240621	1998	2.35	20240625	0.00	N	478390	100	6 억		17006	N	N	0	N	00	N
168	20241101	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	2948795	1446	22.89	2035	2045	2035	2645	1425	2035	2039.28	0.27	0	379	2055	2045	2040	2030	2025	2042	2027	6	610	100	1460	5	1	6220000	127	0.00	0.00	12	0.02	0.00	0.00	4320	20240621	-52.66	1998	20240625	2.35	4320	-52.66	20240621	1998	2.35	20240625	4320	-52.66	20240621	1998	2.35	20240625	0.00	N	478390	100	6 억		17006	N	N	0	N	00	N
169	20241101	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	557670	274	4.34	2035	2045	2035	2645	1425	2035	2035.29	0.27	0	107	2055	2045	2040	2030	2025	2042	2027	6	610	100	1460	5	1	6220000	127	0.00	0.00	12	0.00	0.00	0.00	4320	20240621	-52.89	1998	20240625	1.85	4320	-52.89	20240621	1998	1.85	20240625	4320	-52.89	20240621	1998	1.85	20240625	0.00	N	478390	100	6 억		17006	N	N	0	N	00	N