KissMeData/477380/price/prices-20240701.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	20240731	161356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-15	5	-0.73	236316235	115480	347.27	2050	2060	2035	2670	1440	2055	2046.39	0.18	0	9910	2068	2061	2048	2041	2028	2065	2045	8	615	100	1430	5	1	8100000	165	0.00	0.00	12	1.43	0.00	0.00	7080	20240529	-71.19	2010	20240625	1.49	7080	-71.19	20240529	2010	1.49	20240625	7080	-71.19	20240529	2010	1.49	20240625	0.00	N	477380	100	8 억		14779	N	N	0	N	00	N
3	20240731	151414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	235511275	115086	346.08	2050	2060	2035	2670	1440	2055	2046.39	0.18	0	9791	2068	2061	2048	2041	2028	2065	2045	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	1.42	0.00	0.00	7080	20240529	-71.05	2010	20240625	1.99	7080	-71.05	20240529	2010	1.99	20240625	7080	-71.05	20240529	2010	1.99	20240625	0.00	N	477380	100	8 억		14779	N	N	0	N	00	N
4	20240731	141416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-15	5	-0.73	177043660	86436	259.93	2050	2060	2035	2670	1440	2055	2048.26	0.18	0	5956	2068	2061	2048	2041	2028	2065	2045	8	615	100	1430	5	1	8100000	165	0.00	0.00	12	1.07	0.00	0.00	7080	20240529	-71.19	2010	20240625	1.49	7080	-71.19	20240529	2010	1.49	20240625	7080	-71.19	20240529	2010	1.49	20240625	0.00	N	477380	100	8 억		14779	N	N	0	N	00	N
5	20240731	131409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	106721070	51977	156.30	2050	2060	2035	2670	1440	2055	2053.24	0.18	0	4224	2068	2061	2048	2041	2028	2065	2045	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.64	0.00	0.00	7080	20240529	-70.97	2010	20240625	2.24	7080	-70.97	20240529	2010	2.24	20240625	7080	-70.97	20240529	2010	2.24	20240625	0.00	N	477380	100	8 억		14779	N	N	0	N	00	N
6	20240731	121411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	87804420	42783	128.66	2050	2060	2035	2670	1440	2055	2052.32	0.18	0	3290	2068	2061	2048	2041	2028	2065	2045	8	615	100	1430	5	1	8100000	167	0.00	0.00	12	0.53	0.00	0.00	7080	20240529	-70.90	2010	20240625	2.49	7080	-70.90	20240529	2010	2.49	20240625	7080	-70.90	20240529	2010	2.49	20240625	0.00	N	477380	100	8 억		14779	N	N	0	N	00	N
7	20240731	111410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	65326110	31861	95.81	2050	2060	2035	2670	1440	2055	2050.35	0.18	0	1914	2068	2061	2048	2041	2028	2065	2045	8	615	100	1430	5	1	8100000	167	0.00	0.00	12	0.39	0.00	0.00	7080	20240529	-70.90	2010	20240625	2.49	7080	-70.90	20240529	2010	2.49	20240625	7080	-70.90	20240529	2010	2.49	20240625	0.00	N	477380	100	8 억		14779	N	N	0	N	00	N
8	20240731	101408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	20958455	10254	30.84	2050	2055	2035	2670	1440	2055	2043.93	0.18	0	252	2068	2061	2048	2041	2028	2065	2045	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.13	0.00	0.00	7080	20240529	-71.05	2010	20240625	1.99	7080	-71.05	20240529	2010	1.99	20240625	7080	-71.05	20240529	2010	1.99	20240625	0.00	N	477380	100	8 억		14779	N	N	0	N	00	N
9	20240731	091406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	346460	169	0.51	2050	2055	2050	2670	1440	2055	2050.06	0.18	0	0	2068	2061	2048	2041	2028	2065	2045	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.00	0.00	0.00	7080	20240529	-70.97	2010	20240625	2.24	7080	-70.97	20240529	2010	2.24	20240625	7080	-70.97	20240529	2010	2.24	20240625	0.00	N	477380	100	8 억		14779	N	N	0	N	00	N
10	20240730	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	67954015	33200	90.54	2045	2055	2035	2665	1435	2050	2046.81	0.34	0	-13176	2063	2056	2048	2041	2033	2060	2045	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.41	0.00	0.00	7080	20240529	-70.97	2010	20240625	2.24	7080	-70.97	20240529	2010	2.24	20240625	7080	-70.97	20240529	2010	2.24	20240625	0.00	N	477380	100	8 억		27534	N	N	0	N	00	N
11	20240730	151401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	66769110	32622	88.97	2045	2055	2035	2665	1435	2050	2046.75	0.34	0	-12599	2063	2056	2048	2041	2033	2060	2045	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.40	0.00	0.00	7080	20240529	-70.97	2010	20240625	2.24	7080	-70.97	20240529	2010	2.24	20240625	7080	-70.97	20240529	2010	2.24	20240625	0.00	N	477380	100	8 억		27534	N	N	0	N	00	N
12	20240730	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	29930970	14652	39.96	2045	2055	2035	2665	1435	2050	2042.79	0.34	0	-4935	2063	2056	2048	2041	2033	2060	2045	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.18	0.00	0.00	7080	20240529	-71.05	2010	20240625	1.99	7080	-71.05	20240529	2010	1.99	20240625	7080	-71.05	20240529	2010	1.99	20240625	0.00	N	477380	100	8 억		27534	N	N	0	N	00	N
13	20240730	131349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	21707745	10637	29.01	2045	2045	2035	2665	1435	2050	2040.78	0.34	0	-6196	2063	2056	2048	2041	2033	2060	2045	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.13	0.00	0.00	7080	20240529	-71.12	2010	20240625	1.74	7080	-71.12	20240529	2010	1.74	20240625	7080	-71.12	20240529	2010	1.74	20240625	0.00	N	477380	100	8 억		27534	N	N	0	N	00	N
14	20240730	121339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	17857510	8753	23.87	2045	2045	2035	2665	1435	2050	2040.16	0.34	0	-6266	2063	2056	2048	2041	2033	2060	2045	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.11	0.00	0.00	7080	20240529	-71.12	2010	20240625	1.74	7080	-71.12	20240529	2010	1.74	20240625	7080	-71.12	20240529	2010	1.74	20240625	0.00	N	477380	100	8 억		27534	N	N	0	N	00	N
15	20240730	111349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	17204000	8433	23.00	2045	2045	2035	2665	1435	2050	2040.08	0.34	0	-6266	2063	2056	2048	2041	2033	2060	2045	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.10	0.00	0.00	7080	20240529	-71.12	2010	20240625	1.74	7080	-71.12	20240529	2010	1.74	20240625	7080	-71.12	20240529	2010	1.74	20240625	0.00	N	477380	100	8 억		27534	N	N	0	N	00	N
16	20240730	101355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-10	5	-0.49	16178790	7931	21.63	2045	2045	2035	2665	1435	2050	2039.94	0.34	0	-6266	2063	2056	2048	2041	2033	2060	2045	8	615	100	1430	5	1	8100000	165	0.00	0.00	12	0.10	0.00	0.00	7080	20240529	-71.19	2010	20240625	1.49	7080	-71.19	20240529	2010	1.49	20240625	7080	-71.19	20240529	2010	1.49	20240625	0.00	N	477380	100	8 억		27534	N	N	0	N	00	N
17	20240730	091406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	1122235	550	1.50	2045	2045	2040	2665	1435	2050	2040.43	0.34	0	0	2063	2056	2048	2041	2033	2060	2045	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.01	0.00	0.00	7080	20240529	-71.12	2010	20240625	1.74	7080	-71.12	20240529	2010	1.74	20240625	7080	-71.12	20240529	2010	1.74	20240625	0.00	N	477380	100	8 억		27534	N	N	0	N	00	N
18	20240729	161330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	74492320	36312	69.28	2045	2055	2040	2670	1440	2055	2051.45	0.35	0	-989	2065	2060	2050	2045	2035	2062	2047	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.45	0.00	0.00	7080	20240529	-71.05	2010	20240625	1.99	7080	-71.05	20240529	2010	1.99	20240625	7080	-71.05	20240529	2010	1.99	20240625	0.00	N	477380	100	8 억		28168	N	N	0	N	00	N
19	20240729	151351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	74477985	36305	69.26	2045	2055	2040	2670	1440	2055	2051.45	0.35	0	-986	2065	2060	2050	2045	2035	2062	2047	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.45	0.00	0.00	7080	20240529	-71.05	2010	20240625	1.99	7080	-71.05	20240529	2010	1.99	20240625	7080	-71.05	20240529	2010	1.99	20240625	0.00	N	477380	100	8 억		28168	N	N	0	N	00	N
20	20240729	141358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	64765320	31575	60.24	2045	2055	2040	2670	1440	2055	2051.16	0.35	0	135	2065	2060	2050	2045	2035	2062	2047	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.39	0.00	0.00	7080	20240529	-70.97	2010	20240625	2.24	7080	-70.97	20240529	2010	2.24	20240625	7080	-70.97	20240529	2010	2.24	20240625	0.00	N	477380	100	8 억		28168	N	N	0	N	00	N
21	20240729	131358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	56406650	27502	52.47	2045	2055	2040	2670	1440	2055	2051.00	0.35	0	575	2065	2060	2050	2045	2035	2062	2047	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.34	0.00	0.00	7080	20240529	-71.05	2010	20240625	1.99	7080	-71.05	20240529	2010	1.99	20240625	7080	-71.05	20240529	2010	1.99	20240625	0.00	N	477380	100	8 억		28168	N	N	0	N	00	N
22	20240729	121357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	48329880	23570	44.97	2045	2055	2040	2670	1440	2055	2050.48	0.35	0	587	2065	2060	2050	2045	2035	2062	2047	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.29	0.00	0.00	7080	20240529	-70.97	2010	20240625	2.24	7080	-70.97	20240529	2010	2.24	20240625	7080	-70.97	20240529	2010	2.24	20240625	0.00	N	477380	100	8 억		28168	N	N	0	N	00	N
23	20240729	111346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	32868030	16041	30.60	2045	2055	2040	2670	1440	2055	2049.00	0.35	0	591	2065	2060	2050	2045	2035	2062	2047	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.20	0.00	0.00	7080	20240529	-70.97	2010	20240625	2.24	7080	-70.97	20240529	2010	2.24	20240625	7080	-70.97	20240529	2010	2.24	20240625	0.00	N	477380	100	8 억		28168	N	N	0	N	00	N
24	20240729	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	21483375	10494	20.02	2045	2055	2040	2670	1440	2055	2047.21	0.35	0	593	2065	2060	2050	2045	2035	2062	2047	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.13	0.00	0.00	7080	20240529	-70.97	2010	20240625	2.24	7080	-70.97	20240529	2010	2.24	20240625	7080	-70.97	20240529	2010	2.24	20240625	0.00	N	477380	100	8 억		28168	N	N	0	N	00	N
25	20240729	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	3049405	1491	2.84	2045	2055	2045	2670	1440	2055	2045.21	0.35	0	-30	2065	2060	2050	2045	2035	2062	2047	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.02	0.00	0.00	7080	20240529	-71.05	2010	20240625	1.99	7080	-71.05	20240529	2010	1.99	20240625	7080	-71.05	20240529	2010	1.99	20240625	0.00	N	477380	100	8 억		28168	N	N	0	N	00	N
26	20240726	161319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	107425655	52417	70.75	2045	2055	2040	2655	1435	2045	2049.44	0.21	0	14893	2061	2052	2041	2032	2021	2057	2037	8	610	100	1430	5	1	8100000	166	0.00	0.00	12	0.65	0.00	0.00	7080	20240529	-70.97	2010	20240625	2.24	7080	-70.97	20240529	2010	2.24	20240625	7080	-70.97	20240529	2010	2.24	20240625	0.00	N	477380	100	8 억		16884	N	N	0	N	00	N
27	20240726	151330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	106318025	51878	70.03	2045	2055	2040	2655	1435	2045	2049.39	0.21	0	14895	2061	2052	2041	2032	2021	2057	2037	8	610	100	1430	5	1	8100000	166	0.00	0.00	12	0.64	0.00	0.00	7080	20240529	-70.97	2010	20240625	2.24	7080	-70.97	20240529	2010	2.24	20240625	7080	-70.97	20240529	2010	2.24	20240625	0.00	N	477380	100	8 억		16884	N	N	0	N	00	N
28	20240726	141329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	96628910	47161	63.66	2045	2055	2040	2655	1435	2045	2048.92	0.21	0	14941	2061	2052	2041	2032	2021	2057	2037	8	610	100	1430	5	1	8100000	166	0.00	0.00	12	0.58	0.00	0.00	7080	20240529	-70.97	2010	20240625	2.24	7080	-70.97	20240529	2010	2.24	20240625	7080	-70.97	20240529	2010	2.24	20240625	0.00	N	477380	100	8 억		16884	N	N	0	N	00	N
29	20240726	131333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	86568585	42264	57.05	2045	2055	2040	2655	1435	2045	2048.28	0.21	0	14943	2061	2052	2041	2032	2021	2057	2037	8	610	100	1430	5	1	8100000	166	0.00	0.00	12	0.52	0.00	0.00	7080	20240529	-70.97	2010	20240625	2.24	7080	-70.97	20240529	2010	2.24	20240625	7080	-70.97	20240529	2010	2.24	20240625	0.00	N	477380	100	8 억		16884	N	N	0	N	00	N
30	20240726	121337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	76215350	37217	50.24	2045	2055	2040	2655	1435	2045	2047.86	0.21	0	14912	2061	2052	2041	2032	2021	2057	2037	8	610	100	1430	5	1	8100000	166	0.00	0.00	12	0.46	0.00	0.00	7080	20240529	-71.05	2010	20240625	1.99	7080	-71.05	20240529	2010	1.99	20240625	7080	-71.05	20240529	2010	1.99	20240625	0.00	N	477380	100	8 억		16884	N	N	0	N	00	N
31	20240726	111336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	60747045	29661	40.04	2045	2055	2040	2655	1435	2045	2048.04	0.21	0	15164	2061	2052	2041	2032	2021	2057	2037	8	610	100	1430	5	1	8100000	166	0.00	0.00	12	0.37	0.00	0.00	7080	20240529	-71.12	2010	20240625	1.74	7080	-71.12	20240529	2010	1.74	20240625	7080	-71.12	20240529	2010	1.74	20240625	0.00	N	477380	100	8 억		16884	N	N	0	N	00	N
32	20240726	101327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	49369160	24101	32.53	2045	2055	2040	2655	1435	2045	2048.43	0.21	0	15352	2061	2052	2041	2032	2021	2057	2037	8	610	100	1430	5	1	8100000	166	0.00	0.00	12	0.30	0.00	0.00	7080	20240529	-71.12	2010	20240625	1.74	7080	-71.12	20240529	2010	1.74	20240625	7080	-71.12	20240529	2010	1.74	20240625	0.00	N	477380	100	8 억		16884	N	N	0	N	00	N
33	20240726	091330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	31004055	15129	20.42	2045	2055	2040	2655	1435	2045	2049.31	0.21	0	11635	2061	2052	2041	2032	2021	2057	2037	8	610	100	1430	5	1	8100000	166	0.00	0.00	12	0.19	0.00	0.00	7080	20240529	-71.05	2010	20240625	1.99	7080	-71.05	20240529	2010	1.99	20240625	7080	-71.05	20240529	2010	1.99	20240625	0.00	N	477380	100	8 억		16884	N	N	0	N	00	N
34	20240725	161326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	150996740	74083	134.03	2040	2050	2030	2655	1435	2045	2038.21	0.20	0	-4470	2061	2052	2046	2037	2031	2050	2035	8	610	100	1430	5	1	8100000	166	0.00	0.00	12	0.91	0.00	0.00	7080	20240529	-71.12	2010	20240625	1.74	7080	-71.12	20240529	2010	1.74	20240625	7080	-71.12	20240529	2010	1.74	20240625	0.00	N	477380	100	8 억		16521	N	N	0	N	00	N
35	20240725	151340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-5	5	-0.24	149553115	73377	132.76	2040	2050	2030	2655	1435	2045	2038.15	0.20	0	-4363	2061	2052	2046	2037	2031	2050	2035	8	610	100	1430	5	1	8100000	165	0.00	0.00	12	0.91	0.00	0.00	7080	20240529	-71.19	2010	20240625	1.49	7080	-71.19	20240529	2010	1.49	20240625	7080	-71.19	20240529	2010	1.49	20240625	0.00	N	477380	100	8 억		16521	N	N	0	N	00	N
36	20240725	141336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-5	5	-0.24	130185900	63909	115.63	2040	2045	2030	2655	1435	2045	2037.05	0.20	0	-2110	2061	2052	2046	2037	2031	2050	2035	8	610	100	1430	5	1	8100000	165	0.00	0.00	12	0.79	0.00	0.00	7080	20240529	-71.19	2010	20240625	1.49	7080	-71.19	20240529	2010	1.49	20240625	7080	-71.19	20240529	2010	1.49	20240625	0.00	N	477380	100	8 억		16521	N	N	0	N	00	N
37	20240725	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-15	5	-0.73	110361795	54205	98.07	2040	2045	2030	2655	1435	2045	2036.01	0.20	0	-3202	2061	2052	2046	2037	2031	2050	2035	8	610	100	1430	5	1	8100000	164	0.00	0.00	12	0.67	0.00	0.00	7080	20240529	-71.33	2010	20240625	1.00	7080	-71.33	20240529	2010	1.00	20240625	7080	-71.33	20240529	2010	1.00	20240625	0.00	N	477380	100	8 억		16521	N	N	0	N	00	N
38	20240725	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-15	5	-0.73	106967750	52536	95.05	2040	2045	2030	2655	1435	2045	2036.08	0.20	0	-2400	2061	2052	2046	2037	2031	2050	2035	8	610	100	1430	5	1	8100000	164	0.00	0.00	12	0.65	0.00	0.00	7080	20240529	-71.33	2010	20240625	1.00	7080	-71.33	20240529	2010	1.00	20240625	7080	-71.33	20240529	2010	1.00	20240625	0.00	N	477380	100	8 억		16521	N	N	0	N	00	N
39	20240725	111332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-10	5	-0.49	101693735	49942	90.36	2040	2045	2030	2655	1435	2045	2036.24	0.20	0	-2386	2061	2052	2046	2037	2031	2050	2035	8	610	100	1430	5	1	8100000	165	0.00	0.00	12	0.62	0.00	0.00	7080	20240529	-71.26	2010	20240625	1.24	7080	-71.26	20240529	2010	1.24	20240625	7080	-71.26	20240529	2010	1.24	20240625	0.00	N	477380	100	8 억		16521	N	N	0	N	00	N
40	20240725	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	35098240	17230	31.17	2040	2045	2035	2655	1435	2045	2037.04	0.20	0	-1074	2061	2052	2046	2037	2031	2050	2035	8	610	100	1430	5	1	8100000	166	0.00	0.00	12	0.21	0.00	0.00	7080	20240529	-71.12	2010	20240625	1.74	7080	-71.12	20240529	2010	1.74	20240625	7080	-71.12	20240529	2010	1.74	20240625	0.00	N	477380	100	8 억		16521	N	N	0	N	00	N
41	20240725	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	2376690	1165	2.11	2040	2045	2040	2655	1435	2045	2040.08	0.20	0	-251	2061	2052	2046	2037	2031	2050	2035	8	610	100	1430	5	1	8100000	166	0.00	0.00	12	0.01	0.00	0.00	7080	20240529	-71.12	2010	20240625	1.74	7080	-71.12	20240529	2010	1.74	20240625	7080	-71.12	20240529	2010	1.74	20240625	0.00	N	477380	100	8 억		16521	N	N	0	N	00	N
42	20240724	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	112998405	55272	135.00	2050	2055	2040	2665	1435	2050	2044.41	0.27	0	-24057	2076	2062	2051	2037	2026	2057	2032	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.68	0.00	0.00	7080	20240529	-71.12	2010	20240625	1.74	7080	-71.12	20240529	2010	1.74	20240625	7080	-71.12	20240529	2010	1.74	20240625	0.00	N	477380	100	8 억		21578	N	N	0	N	00	N
43	20240724	151337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	111402865	54490	133.09	2050	2055	2040	2665	1435	2050	2044.46	0.27	0	-23532	2076	2062	2051	2037	2026	2057	2032	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.67	0.00	0.00	7080	20240529	-71.12	2010	20240625	1.74	7080	-71.12	20240529	2010	1.74	20240625	7080	-71.12	20240529	2010	1.74	20240625	0.00	N	477380	100	8 억		21578	N	N	0	N	00	N
44	20240724	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	96959215	47418	115.82	2050	2055	2040	2665	1435	2050	2044.78	0.27	0	-20161	2076	2062	2051	2037	2026	2057	2032	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.59	0.00	0.00	7080	20240529	-71.12	2010	20240625	1.74	7080	-71.12	20240529	2010	1.74	20240625	7080	-71.12	20240529	2010	1.74	20240625	0.00	N	477380	100	8 억		21578	N	N	0	N	00	N
45	20240724	131333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	84309435	41234	100.71	2050	2055	2040	2665	1435	2050	2044.66	0.27	0	-16792	2076	2062	2051	2037	2026	2057	2032	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.51	0.00	0.00	7080	20240529	-71.12	2010	20240625	1.74	7080	-71.12	20240529	2010	1.74	20240625	7080	-71.12	20240529	2010	1.74	20240625	0.00	N	477380	100	8 억		21578	N	N	0	N	00	N
46	20240724	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	65632975	32092	78.38	2050	2055	2040	2665	1435	2050	2045.15	0.27	0	-13664	2076	2062	2051	2037	2026	2057	2032	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.40	0.00	0.00	7080	20240529	-71.05	2010	20240625	1.99	7080	-71.05	20240529	2010	1.99	20240625	7080	-71.05	20240529	2010	1.99	20240625	0.00	N	477380	100	8 억		21578	N	N	0	N	00	N
47	20240724	111330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	42307545	20672	50.49	2050	2055	2040	2665	1435	2050	2046.61	0.27	0	-5540	2076	2062	2051	2037	2026	2057	2032	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.26	0.00	0.00	7080	20240529	-71.05	2010	20240625	1.99	7080	-71.05	20240529	2010	1.99	20240625	7080	-71.05	20240529	2010	1.99	20240625	0.00	N	477380	100	8 억		21578	N	N	0	N	00	N
48	20240724	101357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	29200705	14269	34.85	2050	2055	2040	2665	1435	2050	2046.44	0.27	0	-2280	2076	2062	2051	2037	2026	2057	2032	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.18	0.00	0.00	7080	20240529	-71.05	2010	20240625	1.99	7080	-71.05	20240529	2010	1.99	20240625	7080	-71.05	20240529	2010	1.99	20240625	0.00	N	477380	100	8 억		21578	N	N	0	N	00	N
49	20240724	091319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	1074200	524	1.28	2050	2050	2050	2665	1435	2050	2050.00	0.27	0	-78	2076	2062	2051	2037	2026	2057	2032	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.01	0.00	0.00	7080	20240529	-71.05	2010	20240625	1.99	7080	-71.05	20240529	2010	1.99	20240625	7080	-71.05	20240529	2010	1.99	20240625	0.00	N	477380	100	8 억		21578	N	N	0	N	00	N
50	20240723	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	83859670	40942	57.65	2055	2065	2040	2675	1445	2060	2048.26	0.37	0	-14315	2080	2070	2055	2045	2030	2075	2050	8	615	100	1440	5	1	8100000	166	0.00	0.00	12	0.51	0.00	0.00	7080	20240529	-71.05	2010	20240625	1.99	7080	-71.05	20240529	2010	1.99	20240625	7080	-71.05	20240529	2010	1.99	20240625	0.00	N	477380	100	8 억		29813	N	N	0	N	00	N
51	20240723	151337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-15	5	-0.73	82797975	40423	56.91	2055	2065	2040	2675	1445	2060	2048.29	0.37	0	-14164	2080	2070	2055	2045	2030	2075	2050	8	615	100	1440	5	1	8100000	166	0.00	0.00	12	0.50	0.00	0.00	7080	20240529	-71.12	2010	20240625	1.74	7080	-71.12	20240529	2010	1.74	20240625	7080	-71.12	20240529	2010	1.74	20240625	0.00	N	477380	100	8 억		29813	N	N	0	N	00	N
52	20240723	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	60955570	29741	41.87	2055	2065	2045	2675	1445	2060	2049.55	0.37	0	-13217	2080	2070	2055	2045	2030	2075	2050	8	615	100	1440	5	1	8100000	166	0.00	0.00	12	0.37	0.00	0.00	7080	20240529	-71.05	2010	20240625	1.99	7080	-71.05	20240529	2010	1.99	20240625	7080	-71.05	20240529	2010	1.99	20240625	0.00	N	477380	100	8 억		29813	N	N	0	N	00	N
53	20240723	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-15	5	-0.73	50379570	24570	34.59	2055	2065	2045	2675	1445	2060	2050.45	0.37	0	-12357	2080	2070	2055	2045	2030	2075	2050	8	615	100	1440	5	1	8100000	166	0.00	0.00	12	0.30	0.00	0.00	7080	20240529	-71.12	2010	20240625	1.74	7080	-71.12	20240529	2010	1.74	20240625	7080	-71.12	20240529	2010	1.74	20240625	0.00	N	477380	100	8 억		29813	N	N	0	N	00	N
54	20240723	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-15	5	-0.73	46328155	22593	31.81	2055	2065	2045	2675	1445	2060	2050.55	0.37	0	-11494	2080	2070	2055	2045	2030	2075	2050	8	615	100	1440	5	1	8100000	166	0.00	0.00	12	0.28	0.00	0.00	7080	20240529	-71.12	2010	20240625	1.74	7080	-71.12	20240529	2010	1.74	20240625	7080	-71.12	20240529	2010	1.74	20240625	0.00	N	477380	100	8 억		29813	N	N	0	N	00	N
55	20240723	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	40178935	19594	27.59	2055	2065	2045	2675	1445	2060	2050.57	0.37	0	-10632	2080	2070	2055	2045	2030	2075	2050	8	615	100	1440	5	1	8100000	166	0.00	0.00	12	0.24	0.00	0.00	7080	20240529	-70.97	2010	20240625	2.24	7080	-70.97	20240529	2010	2.24	20240625	7080	-70.97	20240529	2010	2.24	20240625	0.00	N	477380	100	8 억		29813	N	N	0	N	00	N
56	20240723	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	16846885	8210	11.56	2055	2065	2045	2675	1445	2060	2052.00	0.37	0	58	2080	2070	2055	2045	2030	2075	2050	8	615	100	1440	5	1	8100000	166	0.00	0.00	12	0.10	0.00	0.00	7080	20240529	-71.05	2010	20240625	1.99	7080	-71.05	20240529	2010	1.99	20240625	7080	-71.05	20240529	2010	1.99	20240625	0.00	N	477380	100	8 억		29813	N	N	0	N	00	N
57	20240723	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	7987455	3886	5.47	2055	2065	2050	2675	1445	2060	2055.44	0.37	0	568	2080	2070	2055	2045	2030	2075	2050	8	615	100	1440	5	1	8100000	166	0.00	0.00	12	0.05	0.00	0.00	7080	20240529	-70.97	2010	20240625	2.24	7080	-70.97	20240529	2010	2.24	20240625	7080	-70.97	20240529	2010	2.24	20240625	0.00	N	477380	100	8 억		29813	N	N	0	N	00	N
58	20240722	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	145330450	70824	71.83	2050	2065	2040	2670	1440	2055	2051.99	0.29	0	6107	2081	2067	2051	2037	2021	2075	2045	8	615	100	1430	5	1	8100000	167	0.00	0.00	12	0.87	0.00	0.00	7080	20240529	-70.90	2010	20240625	2.49	7080	-70.90	20240529	2010	2.49	20240625	7080	-70.90	20240529	2010	2.49	20240625	0.00	N	477380	100	8 억		23655	N	N	0	N	00	N
59	20240722	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	143479445	69926	70.92	2050	2065	2040	2670	1440	2055	2051.88	0.29	0	6110	2081	2067	2051	2037	2021	2075	2045	8	615	100	1430	5	1	8100000	167	0.00	0.00	12	0.86	0.00	0.00	7080	20240529	-70.90	2010	20240625	2.49	7080	-70.90	20240529	2010	2.49	20240625	7080	-70.90	20240529	2010	2.49	20240625	0.00	N	477380	100	8 억		23655	N	N	0	N	00	N
60	20240722	141321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	126569265	61720	62.59	2050	2065	2040	2670	1440	2055	2050.70	0.29	0	10706	2081	2067	2051	2037	2021	2075	2045	8	615	100	1430	5	1	8100000	167	0.00	0.00	12	0.76	0.00	0.00	7080	20240529	-70.83	2010	20240625	2.74	7080	-70.83	20240529	2010	2.74	20240625	7080	-70.83	20240529	2010	2.74	20240625	0.00	N	477380	100	8 억		23655	N	N	0	N	00	N
61	20240722	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	81489815	39825	40.39	2050	2055	2040	2670	1440	2055	2046.20	0.29	0	10423	2081	2067	2051	2037	2021	2075	2045	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.49	0.00	0.00	7080	20240529	-71.05	2010	20240625	1.99	7080	-71.05	20240529	2010	1.99	20240625	7080	-71.05	20240529	2010	1.99	20240625	0.00	N	477380	100	8 억		23655	N	N	0	N	00	N
62	20240722	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	75222520	36772	37.29	2050	2055	2040	2670	1440	2055	2045.65	0.29	0	10428	2081	2067	2051	2037	2021	2075	2045	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.45	0.00	0.00	7080	20240529	-71.05	2010	20240625	1.99	7080	-71.05	20240529	2010	1.99	20240625	7080	-71.05	20240529	2010	1.99	20240625	0.00	N	477380	100	8 억		23655	N	N	0	N	00	N
63	20240722	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	67821815	33168	33.64	2050	2055	2040	2670	1440	2055	2044.80	0.29	0	10374	2081	2067	2051	2037	2021	2075	2045	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.41	0.00	0.00	7080	20240529	-71.05	2010	20240625	1.99	7080	-71.05	20240529	2010	1.99	20240625	7080	-71.05	20240529	2010	1.99	20240625	0.00	N	477380	100	8 억		23655	N	N	0	N	00	N
64	20240722	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	25809560	12621	12.80	2050	2055	2040	2670	1440	2055	2044.97	0.29	0	2462	2081	2067	2051	2037	2021	2075	2045	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.16	0.00	0.00	7080	20240529	-71.05	2010	20240625	1.99	7080	-71.05	20240529	2010	1.99	20240625	7080	-71.05	20240529	2010	1.99	20240625	0.00	N	477380	100	8 억		23655	N	N	0	N	00	N
65	20240722	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	9480645	4643	4.71	2050	2050	2040	2670	1440	2055	2041.92	0.29	0	-3	2081	2067	2051	2037	2021	2075	2045	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.06	0.00	0.00	7080	20240529	-71.05	2010	20240625	1.99	7080	-71.05	20240529	2010	1.99	20240625	7080	-71.05	20240529	2010	1.99	20240625	0.00	N	477380	100	8 억		23655	N	N	0	N	00	N
66	20240719	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	201815995	98600	164.42	2045	2065	2035	2665	1435	2050	2046.82	0.12	0	14799	2056	2052	2046	2042	2036	2055	2045	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	1.22	0.00	0.00	7080	20240529	-70.97	2010	20240625	2.24	7080	-70.97	20240529	2010	2.24	20240625	7080	-70.97	20240529	2010	2.24	20240625	0.00	N	477380	100	8 억		9987	N	N	0	N	00	N
67	20240719	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	195946770	95745	159.66	2045	2065	2035	2665	1435	2050	2046.55	0.12	0	14801	2056	2052	2046	2042	2036	2055	2045	8	615	100	1430	5	1	8100000	167	0.00	0.00	12	1.18	0.00	0.00	7080	20240529	-70.90	2010	20240625	2.49	7080	-70.90	20240529	2010	2.49	20240625	7080	-70.90	20240529	2010	2.49	20240625	0.00	N	477380	100	8 억		9987	N	N	0	N	00	N
68	20240719	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	146690260	71822	119.77	2045	2055	2035	2665	1435	2050	2042.41	0.12	0	322	2056	2052	2046	2042	2036	2055	2045	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.89	0.00	0.00	7080	20240529	-71.05	2010	20240625	1.99	7080	-71.05	20240529	2010	1.99	20240625	7080	-71.05	20240529	2010	1.99	20240625	0.00	N	477380	100	8 억		9987	N	N	0	N	00	N
69	20240719	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	132518940	64916	108.25	2045	2050	2035	2665	1435	2050	2041.39	0.12	0	325	2056	2052	2046	2042	2036	2055	2045	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.80	0.00	0.00	7080	20240529	-71.05	2010	20240625	1.99	7080	-71.05	20240529	2010	1.99	20240625	7080	-71.05	20240529	2010	1.99	20240625	0.00	N	477380	100	8 억		9987	N	N	0	N	00	N
70	20240719	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	116656810	57172	95.34	2045	2050	2035	2665	1435	2050	2040.45	0.12	0	-8	2056	2052	2046	2042	2036	2055	2045	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.71	0.00	0.00	7080	20240529	-71.05	2010	20240625	1.99	7080	-71.05	20240529	2010	1.99	20240625	7080	-71.05	20240529	2010	1.99	20240625	0.00	N	477380	100	8 억		9987	N	N	0	N	00	N
71	20240719	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-10	5	-0.49	94970670	46551	77.63	2045	2050	2035	2665	1435	2050	2040.14	0.12	0	-6	2056	2052	2046	2042	2036	2055	2045	8	615	100	1430	5	1	8100000	165	0.00	0.00	12	0.57	0.00	0.00	7080	20240529	-71.19	2010	20240625	1.49	7080	-71.19	20240529	2010	1.49	20240625	7080	-71.19	20240529	2010	1.49	20240625	0.00	N	477380	100	8 억		9987	N	N	0	N	00	N
72	20240719	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-10	5	-0.49	76056585	37275	62.16	2045	2050	2035	2665	1435	2050	2040.42	0.12	0	-6	2056	2052	2046	2042	2036	2055	2045	8	615	100	1430	5	1	8100000	165	0.00	0.00	12	0.46	0.00	0.00	7080	20240529	-71.19	2010	20240625	1.49	7080	-71.19	20240529	2010	1.49	20240625	7080	-71.19	20240529	2010	1.49	20240625	0.00	N	477380	100	8 억		9987	N	N	0	N	00	N
73	20240719	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	5578515	2726	4.55	2045	2050	2045	2665	1435	2050	2046.41	0.12	0	0	2056	2052	2046	2042	2036	2055	2045	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.03	0.00	0.00	7080	20240529	-71.05	2010	20240625	1.99	7080	-71.05	20240529	2010	1.99	20240625	7080	-71.05	20240529	2010	1.99	20240625	0.00	N	477380	100	8 억		9987	N	N	0	N	00	N
74	20240718	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	122513640	59967	169.31	2050	2050	2040	2665	1435	2050	2043.02	0.12	0	-12839	2066	2057	2051	2042	2036	2062	2047	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.74	0.00	0.00	7080	20240529	-71.05	2010	20240625	1.99	7080	-71.05	20240529	2010	1.99	20240625	7080	-71.05	20240529	2010	1.99	20240625	0.00	N	477380	100	8 억		10026	N	N	0	N	00	N
75	20240718	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	120350480	58908	166.32	2050	2050	2040	2665	1435	2050	2043.02	0.12	0	-12686	2066	2057	2051	2042	2036	2062	2047	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.73	0.00	0.00	7080	20240529	-71.12	2010	20240625	1.74	7080	-71.12	20240529	2010	1.74	20240625	7080	-71.12	20240529	2010	1.74	20240625	0.00	N	477380	100	8 억		10026	N	N	0	N	00	N
76	20240718	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	104233565	51024	144.06	2050	2050	2040	2665	1435	2050	2042.83	0.12	0	-11710	2066	2057	2051	2042	2036	2062	2047	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.63	0.00	0.00	7080	20240529	-71.12	2010	20240625	1.74	7080	-71.12	20240529	2010	1.74	20240625	7080	-71.12	20240529	2010	1.74	20240625	0.00	N	477380	100	8 억		10026	N	N	0	N	00	N
77	20240718	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	81889595	40091	113.19	2050	2050	2040	2665	1435	2050	2042.59	0.12	0	-10173	2066	2057	2051	2042	2036	2062	2047	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.49	0.00	0.00	7080	20240529	-71.12	2010	20240625	1.74	7080	-71.12	20240529	2010	1.74	20240625	7080	-71.12	20240529	2010	1.74	20240625	0.00	N	477380	100	8 억		10026	N	N	0	N	00	N
78	20240718	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	69361930	33951	95.86	2050	2050	2040	2665	1435	2050	2043.00	0.12	0	-5553	2066	2057	2051	2042	2036	2062	2047	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.42	0.00	0.00	7080	20240529	-71.12	2010	20240625	1.74	7080	-71.12	20240529	2010	1.74	20240625	7080	-71.12	20240529	2010	1.74	20240625	0.00	N	477380	100	8 억		10026	N	N	0	N	00	N
79	20240718	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	53447165	26157	73.85	2050	2050	2040	2665	1435	2050	2043.32	0.12	0	-1064	2066	2057	2051	2042	2036	2062	2047	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.32	0.00	0.00	7080	20240529	-71.12	2010	20240625	1.74	7080	-71.12	20240529	2010	1.74	20240625	7080	-71.12	20240529	2010	1.74	20240625	0.00	N	477380	100	8 억		10026	N	N	0	N	00	N
80	20240718	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	20152820	9864	27.85	2050	2050	2040	2665	1435	2050	2043.07	0.12	0	-4	2066	2057	2051	2042	2036	2062	2047	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.12	0.00	0.00	7080	20240529	-71.05	2010	20240625	1.99	7080	-71.05	20240529	2010	1.99	20240625	7080	-71.05	20240529	2010	1.99	20240625	0.00	N	477380	100	8 억		10026	N	N	0	N	00	N
81	20240718	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	3851265	1883	5.32	2050	2050	2045	2665	1435	2050	2045.28	0.12	0	0	2066	2057	2051	2042	2036	2062	2047	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.02	0.00	0.00	7080	20240529	-71.12	2010	20240625	1.74	7080	-71.12	20240529	2010	1.74	20240625	7080	-71.12	20240529	2010	1.74	20240625	0.00	N	477380	100	8 억		10026	N	N	0	N	00	N
82	20240717	161338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	72592185	35418	61.71	2045	2060	2045	2665	1435	2050	2049.58	0.12	0	4966	2063	2056	2048	2041	2033	2057	2042	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.44	0.00	0.00	7080	20240529	-71.05	2010	20240625	1.99	7080	-71.05	20240529	2010	1.99	20240625	7080	-71.05	20240529	2010	1.99	20240625	0.00	N	477380	100	8 억		10060	N	N	0	N	00	N
83	20240717	151345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	66704090	32546	56.71	2045	2060	2045	2665	1435	2050	2049.53	0.12	0	4871	2063	2056	2048	2041	2033	2057	2042	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.40	0.00	0.00	7080	20240529	-70.97	2010	20240625	2.24	7080	-70.97	20240529	2010	2.24	20240625	7080	-70.97	20240529	2010	2.24	20240625	0.00	N	477380	100	8 억		10060	N	N	0	N	00	N
84	20240717	141343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	55915885	27286	47.54	2045	2060	2045	2665	1435	2050	2049.25	0.12	0	4044	2063	2056	2048	2041	2033	2057	2042	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.34	0.00	0.00	7080	20240529	-70.97	2010	20240625	2.24	7080	-70.97	20240529	2010	2.24	20240625	7080	-70.97	20240529	2010	2.24	20240625	0.00	N	477380	100	8 억		10060	N	N	0	N	00	N
85	20240717	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	40078470	19547	34.06	2045	2060	2045	2665	1435	2050	2050.36	0.12	0	9565	2063	2056	2048	2041	2033	2057	2042	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.24	0.00	0.00	7080	20240529	-71.05	2010	20240625	1.99	7080	-71.05	20240529	2010	1.99	20240625	7080	-71.05	20240529	2010	1.99	20240625	0.00	N	477380	100	8 억		10060	N	N	0	N	00	N
86	20240717	121342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	37837535	18454	32.16	2045	2060	2045	2665	1435	2050	2050.37	0.12	0	8726	2063	2056	2048	2041	2033	2057	2042	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.23	0.00	0.00	7080	20240529	-71.05	2010	20240625	1.99	7080	-71.05	20240529	2010	1.99	20240625	7080	-71.05	20240529	2010	1.99	20240625	0.00	N	477380	100	8 억		10060	N	N	0	N	00	N
87	20240717	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	29022735	14154	24.66	2045	2060	2045	2665	1435	2050	2050.50	0.12	0	7885	2063	2056	2048	2041	2033	2057	2042	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.17	0.00	0.00	7080	20240529	-71.05	2010	20240625	1.99	7080	-71.05	20240529	2010	1.99	20240625	7080	-71.05	20240529	2010	1.99	20240625	0.00	N	477380	100	8 억		10060	N	N	0	N	00	N
88	20240717	101347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	23007515	11216	19.54	2045	2060	2045	2665	1435	2050	2051.31	0.12	0	7043	2063	2056	2048	2041	2033	2057	2042	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.14	0.00	0.00	7080	20240529	-71.05	2010	20240625	1.99	7080	-71.05	20240529	2010	1.99	20240625	7080	-71.05	20240529	2010	1.99	20240625	0.00	N	477380	100	8 억		10060	N	N	0	N	00	N
89	20240717	091109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	16647140	8111	14.13	2045	2060	2045	2665	1435	2050	2052.42	0.12	0	6361	2063	2056	2048	2041	2033	2057	2042	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.10	0.00	0.00	7080	20240529	-71.05	2010	20240625	1.99	7080	-71.05	20240529	2010	1.99	20240625	7080	-71.05	20240529	2010	1.99	20240625	0.00	N	477380	100	8 억		10060	N	N	0	N	00	N
90	20240716	161343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	117401505	57389	71.03	2050	2055	2040	2670	1440	2055	2045.71	0.15	0	1953	2071	2062	2051	2042	2031	2067	2047	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.71	0.00	0.00	7080	20240529	-71.05	2010	20240625	1.99	7080	-71.05	20240529	2010	1.99	20240625	7080	-71.05	20240529	2010	1.99	20240625	0.00	N	477380	100	8 억		12107	N	N	0	N	00	N
91	20240716	151359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	114128775	55792	69.05	2050	2055	2040	2670	1440	2055	2045.61	0.15	0	2075	2071	2062	2051	2042	2031	2067	2047	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.69	0.00	0.00	7080	20240529	-71.05	2010	20240625	1.99	7080	-71.05	20240529	2010	1.99	20240625	7080	-71.05	20240529	2010	1.99	20240625	0.00	N	477380	100	8 억		12107	N	N	0	N	00	N
92	20240716	141352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	94886885	46397	57.43	2050	2055	2040	2670	1440	2055	2045.11	0.15	0	1442	2071	2062	2051	2042	2031	2067	2047	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.57	0.00	0.00	7080	20240529	-71.05	2010	20240625	1.99	7080	-71.05	20240529	2010	1.99	20240625	7080	-71.05	20240529	2010	1.99	20240625	0.00	N	477380	100	8 억		12107	N	N	0	N	00	N
93	20240716	131354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	82323640	40258	49.83	2050	2055	2040	2670	1440	2055	2044.90	0.15	0	716	2071	2062	2051	2042	2031	2067	2047	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.50	0.00	0.00	7080	20240529	-71.05	2010	20240625	1.99	7080	-71.05	20240529	2010	1.99	20240625	7080	-71.05	20240529	2010	1.99	20240625	0.00	N	477380	100	8 억		12107	N	N	0	N	00	N
94	20240716	121348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	78829240	38553	47.72	2050	2055	2040	2670	1440	2055	2044.70	0.15	0	17	2071	2062	2051	2042	2031	2067	2047	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.48	0.00	0.00	7080	20240529	-71.05	2010	20240625	1.99	7080	-71.05	20240529	2010	1.99	20240625	7080	-71.05	20240529	2010	1.99	20240625	0.00	N	477380	100	8 억		12107	N	N	0	N	00	N
95	20240716	111353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	75326835	36844	45.60	2050	2055	2040	2670	1440	2055	2044.48	0.15	0	-700	2071	2062	2051	2042	2031	2067	2047	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.45	0.00	0.00	7080	20240529	-71.05	2010	20240625	1.99	7080	-71.05	20240529	2010	1.99	20240625	7080	-71.05	20240529	2010	1.99	20240625	0.00	N	477380	100	8 억		12107	N	N	0	N	00	N
96	20240716	101351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	50543985	24730	30.61	2050	2050	2040	2670	1440	2055	2043.83	0.15	0	-1390	2071	2062	2051	2042	2031	2067	2047	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.31	0.00	0.00	7080	20240529	-71.12	2010	20240625	1.74	7080	-71.12	20240529	2010	1.74	20240625	7080	-71.12	20240529	2010	1.74	20240625	0.00	N	477380	100	8 억		12107	N	N	0	N	00	N
97	20240716	091350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	5402390	2641	3.27	2050	2050	2045	2670	1440	2055	2045.59	0.15	0	-2019	2071	2062	2051	2042	2031	2067	2047	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.03	0.00	0.00	7080	20240529	-71.05	2010	20240625	1.99	7080	-71.05	20240529	2010	1.99	20240625	7080	-71.05	20240529	2010	1.99	20240625	0.00	N	477380	100	8 억		12107	N	N	0	N	00	N
98	20240715	161330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	164700720	80434	134.42	2045	2060	2040	2655	1435	2045	2047.65	0.13	0	9975	2061	2052	2046	2037	2031	2052	2037	8	610	100	1430	5	1	8100000	166	0.00	0.00	12	0.99	0.00	0.00	7080	20240529	-70.97	2010	20240625	2.24	7080	-70.97	20240529	2010	2.24	20240625	7080	-70.97	20240529	2010	2.24	20240625	0.00	N	477380	100	8 억		10132	N	N	0	N	00	N
99	20240715	151339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	15	2	0.73	159876825	78087	130.50	2045	2060	2040	2655	1435	2045	2047.42	0.13	0	9817	2061	2052	2046	2037	2031	2052	2037	8	610	100	1430	5	1	8100000	167	0.00	0.00	12	0.96	0.00	0.00	7080	20240529	-70.90	2010	20240625	2.49	7080	-70.90	20240529	2010	2.49	20240625	7080	-70.90	20240529	2010	2.49	20240625	0.00	N	477380	100	8 억		10132	N	N	0	N	00	N
100	20240715	141336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	130980315	64024	106.99	2045	2055	2040	2655	1435	2045	2045.80	0.13	0	8435	2061	2052	2046	2037	2031	2052	2037	8	610	100	1430	5	1	8100000	166	0.00	0.00	12	0.79	0.00	0.00	7080	20240529	-70.97	2010	20240625	2.24	7080	-70.97	20240529	2010	2.24	20240625	7080	-70.97	20240529	2010	2.24	20240625	0.00	N	477380	100	8 억		10132	N	N	0	N	00	N
101	20240715	131339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	98098990	47978	80.18	2045	2050	2040	2655	1435	2045	2044.67	0.13	0	7102	2061	2052	2046	2037	2031	2052	2037	8	610	100	1430	5	1	8100000	166	0.00	0.00	12	0.59	0.00	0.00	7080	20240529	-71.05	2010	20240625	1.99	7080	-71.05	20240529	2010	1.99	20240625	7080	-71.05	20240529	2010	1.99	20240625	0.00	N	477380	100	8 억		10132	N	N	0	N	00	N
102	20240715	121335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	84324075	41243	68.92	2045	2050	2040	2655	1435	2045	2044.57	0.13	0	5747	2061	2052	2046	2037	2031	2052	2037	8	610	100	1430	5	1	8100000	166	0.00	0.00	12	0.51	0.00	0.00	7080	20240529	-71.05	2010	20240625	1.99	7080	-71.05	20240529	2010	1.99	20240625	7080	-71.05	20240529	2010	1.99	20240625	0.00	N	477380	100	8 억		10132	N	N	0	N	00	N
103	20240715	111336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	79795225	39032	65.23	2045	2050	2040	2655	1435	2045	2044.35	0.13	0	4376	2061	2052	2046	2037	2031	2052	2037	8	610	100	1430	5	1	8100000	166	0.00	0.00	12	0.48	0.00	0.00	7080	20240529	-71.05	2010	20240625	1.99	7080	-71.05	20240529	2010	1.99	20240625	7080	-71.05	20240529	2010	1.99	20240625	0.00	N	477380	100	8 억		10132	N	N	0	N	00	N
104	20240715	101334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	73875680	36142	60.40	2045	2050	2040	2655	1435	2045	2044.04	0.13	0	3005	2061	2052	2046	2037	2031	2052	2037	8	610	100	1430	5	1	8100000	166	0.00	0.00	12	0.45	0.00	0.00	7080	20240529	-71.05	2010	20240625	1.99	7080	-71.05	20240529	2010	1.99	20240625	7080	-71.05	20240529	2010	1.99	20240625	0.00	N	477380	100	8 억		10132	N	N	0	N	00	N
105	20240715	091336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-5	5	-0.24	55272940	27045	45.20	2045	2050	2040	2655	1435	2045	2043.74	0.13	0	2001	2061	2052	2046	2037	2031	2052	2037	8	610	100	1430	5	1	8100000	165	0.00	0.00	12	0.33	0.00	0.00	7080	20240529	-71.19	2010	20240625	1.49	7080	-71.19	20240529	2010	1.49	20240625	7080	-71.19	20240529	2010	1.49	20240625	0.00	N	477380	100	8 억		10132	N	N	0	N	00	N
106	20240712	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	122353740	59827	41.11	2045	2055	2040	2670	1440	2055	2045.13	0.12	0	21110	2075	2065	2055	2045	2035	2070	2050	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.74	0.00	0.00	7080	20240529	-71.12	2010	20240625	1.74	7080	-71.12	20240529	2010	1.74	20240625	7080	-71.12	20240529	2010	1.74	20240625	0.00	N	477380	100	8 억		10022	N	N	0	N	00	N
107	20240712	151333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	121605590	59461	40.86	2045	2055	2040	2670	1440	2055	2045.13	0.12	0	20919	2075	2065	2055	2045	2035	2070	2050	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.73	0.00	0.00	7080	20240529	-71.12	2010	20240625	1.74	7080	-71.12	20240529	2010	1.74	20240625	7080	-71.12	20240529	2010	1.74	20240625	0.00	N	477380	100	8 억		10022	N	N	0	N	00	N
108	20240712	141336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	107981900	52797	36.28	2045	2055	2040	2670	1440	2055	2045.23	0.12	0	17027	2075	2065	2055	2045	2035	2070	2050	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.65	0.00	0.00	7080	20240529	-71.12	2010	20240625	1.74	7080	-71.12	20240529	2010	1.74	20240625	7080	-71.12	20240529	2010	1.74	20240625	0.00	N	477380	100	8 억		10022	N	N	0	N	00	N
109	20240712	131331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	91565500	44769	30.77	2045	2055	2040	2670	1440	2055	2045.29	0.12	0	13151	2075	2065	2055	2045	2035	2070	2050	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.55	0.00	0.00	7080	20240529	-71.05	2010	20240625	1.99	7080	-71.05	20240529	2010	1.99	20240625	7080	-71.05	20240529	2010	1.99	20240625	0.00	N	477380	100	8 억		10022	N	N	0	N	00	N
110	20240712	121332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	75208810	36788	25.28	2045	2055	2040	2670	1440	2055	2044.38	0.12	0	9160	2075	2065	2055	2045	2035	2070	2050	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.45	0.00	0.00	7080	20240529	-70.97	2010	20240625	2.24	7080	-70.97	20240529	2010	2.24	20240625	7080	-70.97	20240529	2010	2.24	20240625	0.00	N	477380	100	8 억		10022	N	N	0	N	00	N
111	20240712	111327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	65216965	31917	21.93	2045	2055	2040	2670	1440	2055	2043.33	0.12	0	5363	2075	2065	2055	2045	2035	2070	2050	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.39	0.00	0.00	7080	20240529	-71.05	2010	20240625	1.99	7080	-71.05	20240529	2010	1.99	20240625	7080	-71.05	20240529	2010	1.99	20240625	0.00	N	477380	100	8 억		10022	N	N	0	N	00	N
112	20240712	101330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	52308520	25614	17.60	2045	2050	2040	2670	1440	2055	2042.18	0.12	0	1459	2075	2065	2055	2045	2035	2070	2050	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.32	0.00	0.00	7080	20240529	-71.05	2010	20240625	1.99	7080	-71.05	20240529	2010	1.99	20240625	7080	-71.05	20240529	2010	1.99	20240625	0.00	N	477380	100	8 억		10022	N	N	0	N	00	N
113	20240712	091326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	32177675	15762	10.83	2045	2050	2040	2670	1440	2055	2041.47	0.12	0	-3	2075	2065	2055	2045	2035	2070	2050	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.19	0.00	0.00	7080	20240529	-71.12	2010	20240625	1.74	7080	-71.12	20240529	2010	1.74	20240625	7080	-71.12	20240529	2010	1.74	20240625	0.00	N	477380	100	8 억		10022	N	N	0	N	00	N
114	20240711	161321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	298766380	145513	71.37	2050	2065	2045	2665	1435	2050	2053.19	0.80	0	-57312	2070	2060	2050	2040	2030	2065	2045	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	1.80	0.00	0.00	7080	20240529	-70.97	2010	20240625	2.24	7080	-70.97	20240529	2010	2.24	20240625	7080	-70.97	20240529	2010	2.24	20240625	0.00	N	477380	100	8 억		64887	N	N	0	N	00	N
115	20240711	151327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	298663635	145463	71.34	2050	2065	2045	2665	1435	2050	2053.19	0.80	0	-57311	2070	2060	2050	2040	2030	2065	2045	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	1.80	0.00	0.00	7080	20240529	-70.97	2010	20240625	2.24	7080	-70.97	20240529	2010	2.24	20240625	7080	-70.97	20240529	2010	2.24	20240625	0.00	N	477380	100	8 억		64887	N	N	0	N	00	N
116	20240711	141329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	229154690	111561	54.72	2050	2065	2045	2665	1435	2050	2054.08	0.80	0	-27020	2070	2060	2050	2040	2030	2065	2045	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	1.38	0.00	0.00	7080	20240529	-70.97	2010	20240625	2.24	7080	-70.97	20240529	2010	2.24	20240625	7080	-70.97	20240529	2010	2.24	20240625	0.00	N	477380	100	8 억		64887	N	N	0	N	00	N
117	20240711	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	179570685	87377	42.85	2050	2065	2045	2665	1435	2050	2055.13	0.80	0	-27018	2070	2060	2050	2040	2030	2065	2045	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	1.08	0.00	0.00	7080	20240529	-70.97	2010	20240625	2.24	7080	-70.97	20240529	2010	2.24	20240625	7080	-70.97	20240529	2010	2.24	20240625	0.00	N	477380	100	8 억		64887	N	N	0	N	00	N
118	20240711	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	161884140	78769	38.63	2050	2065	2045	2665	1435	2050	2055.18	0.80	0	-20860	2070	2060	2050	2040	2030	2065	2045	8	615	100	1430	5	1	8100000	167	0.00	0.00	12	0.97	0.00	0.00	7080	20240529	-70.90	2010	20240625	2.49	7080	-70.90	20240529	2010	2.49	20240625	7080	-70.90	20240529	2010	2.49	20240625	0.00	N	477380	100	8 억		64887	N	N	0	N	00	N
119	20240711	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	159985290	77846	38.18	2050	2065	2045	2665	1435	2050	2055.15	0.80	0	-20859	2070	2060	2050	2040	2030	2065	2045	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.96	0.00	0.00	7080	20240529	-70.97	2010	20240625	2.24	7080	-70.97	20240529	2010	2.24	20240625	7080	-70.97	20240529	2010	2.24	20240625	0.00	N	477380	100	8 억		64887	N	N	0	N	00	N
120	20240711	101323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	155670470	75745	37.15	2050	2065	2045	2665	1435	2050	2055.19	0.80	0	-20904	2070	2060	2050	2040	2030	2065	2045	8	615	100	1430	5	1	8100000	167	0.00	0.00	12	0.94	0.00	0.00	7080	20240529	-70.90	2010	20240625	2.49	7080	-70.90	20240529	2010	2.49	20240625	7080	-70.90	20240529	2010	2.49	20240625	0.00	N	477380	100	8 억		64887	N	N	0	N	00	N
121	20240711	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	36871625	17992	8.82	2050	2055	2045	2665	1435	2050	2049.33	0.80	0	-16873	2070	2060	2050	2040	2030	2065	2045	8	615	100	1430	5	1	8100000	166	0.00	0.00	12	0.22	0.00	0.00	7080	20240529	-70.97	2010	20240625	2.24	7080	-70.97	20240529	2010	2.24	20240625	7080	-70.97	20240529	2010	2.24	20240625	0.00	N	477380	100	8 억		64887	N	N	0	N	00	N
122	20240710	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	10	2	0.49	418098900	203885	198.10	2040	2060	2040	2650	1430	2040	2050.66	0.34	0	44865	2053	2046	2038	2031	2023	2047	2032	8	610	100	1420	5	1	8100000	166	0.00	0.00	12	2.52	0.00	0.00	7080	20240529	-71.05	2010	20240625	1.99	7080	-71.05	20240529	2010	1.99	20240625	7080	-71.05	20240529	2010	1.99	20240625	0.00	N	477380	100	8 억		27469	N	N	0	N	00	N
123	20240710	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	20	2	0.98	293433535	143082	139.02	2040	2060	2040	2650	1430	2040	2050.81	0.34	0	44894	2053	2046	2038	2031	2023	2047	2032	8	610	100	1420	5	1	8100000	167	0.00	0.00	12	1.77	0.00	0.00	7080	20240529	-70.90	2010	20240625	2.49	7080	-70.90	20240529	2010	2.49	20240625	7080	-70.90	20240529	2010	2.49	20240625	0.00	N	477380	100	8 억		27469	N	N	0	N	00	N
124	20240710	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	20	2	0.98	276280395	134737	130.91	2040	2060	2040	2650	1430	2040	2050.52	0.34	0	45846	2053	2046	2038	2031	2023	2047	2032	8	610	100	1420	5	1	8100000	167	0.00	0.00	12	1.66	0.00	0.00	7080	20240529	-70.90	2010	20240625	2.49	7080	-70.90	20240529	2010	2.49	20240625	7080	-70.90	20240529	2010	2.49	20240625	0.00	N	477380	100	8 억		27469	N	N	0	N	00	N
125	20240710	131320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	15	2	0.74	268901145	131152	127.43	2040	2060	2040	2650	1430	2040	2050.30	0.34	0	43447	2053	2046	2038	2031	2023	2047	2032	8	610	100	1420	5	1	8100000	166	0.00	0.00	12	1.62	0.00	0.00	7080	20240529	-70.97	2010	20240625	2.24	7080	-70.97	20240529	2010	2.24	20240625	7080	-70.97	20240529	2010	2.24	20240625	0.00	N	477380	100	8 억		27469	N	N	0	N	00	N
126	20240710	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	20	2	0.98	248385390	121171	117.73	2040	2060	2040	2650	1430	2040	2049.87	0.34	0	43349	2053	2046	2038	2031	2023	2047	2032	8	610	100	1420	5	1	8100000	167	0.00	0.00	12	1.50	0.00	0.00	7080	20240529	-70.90	2010	20240625	2.49	7080	-70.90	20240529	2010	2.49	20240625	7080	-70.90	20240529	2010	2.49	20240625	0.00	N	477380	100	8 억		27469	N	N	0	N	00	N
127	20240710	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	15	2	0.74	227001625	110775	107.63	2040	2060	2040	2650	1430	2040	2049.21	0.34	0	43352	2053	2046	2038	2031	2023	2047	2032	8	610	100	1420	5	1	8100000	166	0.00	0.00	12	1.37	0.00	0.00	7080	20240529	-70.97	2010	20240625	2.24	7080	-70.97	20240529	2010	2.24	20240625	7080	-70.97	20240529	2010	2.24	20240625	0.00	N	477380	100	8 억		27469	N	N	0	N	00	N
128	20240710	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	15	2	0.74	180506820	88146	85.64	2040	2055	2040	2650	1430	2040	2047.82	0.34	0	43355	2053	2046	2038	2031	2023	2047	2032	8	610	100	1420	5	1	8100000	166	0.00	0.00	12	1.09	0.00	0.00	7080	20240529	-70.97	2010	20240625	2.24	7080	-70.97	20240529	2010	2.24	20240625	7080	-70.97	20240529	2010	2.24	20240625	0.00	N	477380	100	8 억		27469	N	N	0	N	00	N
129	20240710	091319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	31334465	15335	14.90	2040	2045	2040	2650	1430	2040	2043.33	0.34	0	-2	2053	2046	2038	2031	2023	2047	2032	8	610	100	1420	5	1	8100000	166	0.00	0.00	12	0.19	0.00	0.00	7080	20240529	-71.12	2010	20240625	1.74	7080	-71.12	20240529	2010	1.74	20240625	7080	-71.12	20240529	2010	1.74	20240625	0.00	N	477380	100	8 억		27469	N	N	0	N	00	N
130	20240709	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	206106355	101138	88.09	2040	2045	2030	2650	1430	2040	2037.87	0.46	0	-12122	2053	2046	2033	2026	2013	2050	2030	8	610	100	1420	5	1	8100000	165	0.00	0.00	12	1.25	0.00	0.00	7080	20240529	-71.19	2010	20240625	1.49	7080	-71.19	20240529	2010	1.49	20240625	7080	-71.19	20240529	2010	1.49	20240625	0.00	N	477380	100	8 억		37287	N	N	0	N	00	N
131	20240709	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	187642780	92088	80.21	2040	2045	2030	2650	1430	2040	2037.65	0.46	0	-12119	2053	2046	2033	2026	2013	2050	2030	8	610	100	1420	5	1	8100000	165	0.00	0.00	12	1.14	0.00	0.00	7080	20240529	-71.19	2010	20240625	1.49	7080	-71.19	20240529	2010	1.49	20240625	7080	-71.19	20240529	2010	1.49	20240625	0.00	N	477380	100	8 억		37287	N	N	0	N	00	N
132	20240709	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	154346595	75767	65.99	2040	2045	2030	2650	1430	2040	2037.12	0.46	0	-12109	2053	2046	2033	2026	2013	2050	2030	8	610	100	1420	5	1	8100000	166	0.00	0.00	12	0.94	0.00	0.00	7080	20240529	-71.12	2010	20240625	1.74	7080	-71.12	20240529	2010	1.74	20240625	7080	-71.12	20240529	2010	1.74	20240625	0.00	N	477380	100	8 억		37287	N	N	0	N	00	N
133	20240709	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	128789860	63240	55.08	2040	2040	2030	2650	1430	2040	2036.53	0.46	0	-12108	2053	2046	2033	2026	2013	2050	2030	8	610	100	1420	5	1	8100000	165	0.00	0.00	12	0.78	0.00	0.00	7080	20240529	-71.19	2010	20240625	1.49	7080	-71.19	20240529	2010	1.49	20240625	7080	-71.19	20240529	2010	1.49	20240625	0.00	N	477380	100	8 억		37287	N	N	0	N	00	N
134	20240709	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	105810740	51974	45.27	2040	2040	2030	2650	1430	2040	2035.84	0.46	0	-12106	2053	2046	2033	2026	2013	2050	2030	8	610	100	1420	5	1	8100000	165	0.00	0.00	12	0.64	0.00	0.00	7080	20240529	-71.19	2010	20240625	1.49	7080	-71.19	20240529	2010	1.49	20240625	7080	-71.19	20240529	2010	1.49	20240625	0.00	N	477380	100	8 억		37287	N	N	0	N	00	N
135	20240709	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	86986710	42746	37.23	2040	2040	2030	2650	1430	2040	2034.97	0.46	0	-12106	2053	2046	2033	2026	2013	2050	2030	8	610	100	1420	5	1	8100000	165	0.00	0.00	12	0.53	0.00	0.00	7080	20240529	-71.19	2010	20240625	1.49	7080	-71.19	20240529	2010	1.49	20240625	7080	-71.19	20240529	2010	1.49	20240625	0.00	N	477380	100	8 억		37287	N	N	0	N	00	N
136	20240709	101318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	69600080	34219	29.80	2040	2040	2030	2650	1430	2040	2033.96	0.46	0	-12106	2053	2046	2033	2026	2013	2050	2030	8	610	100	1420	5	1	8100000	165	0.00	0.00	12	0.42	0.00	0.00	7080	20240529	-71.19	2010	20240625	1.49	7080	-71.19	20240529	2010	1.49	20240625	7080	-71.19	20240529	2010	1.49	20240625	0.00	N	477380	100	8 억		37287	N	N	0	N	00	N
137	20240709	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	37794900	18576	16.18	2040	2040	2030	2650	1430	2040	2034.61	0.46	0	-12104	2053	2046	2033	2026	2013	2050	2030	8	610	100	1420	5	1	8100000	165	0.00	0.00	12	0.23	0.00	0.00	7080	20240529	-71.19	2010	20240625	1.49	7080	-71.19	20240529	2010	1.49	20240625	7080	-71.19	20240529	2010	1.49	20240625	0.00	N	477380	100	8 억		37287	N	N	0	N	00	N
138	20240708	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	15	2	0.74	232804930	114695	305.38	2020	2040	2020	2630	1420	2025	2029.77	0.12	0	18678	2035	2030	2025	2020	2015	2030	2020	8	605	100	1410	5	1	8100000	165	0.00	0.00	12	1.42	0.00	0.00	7080	20240529	-71.19	2010	20240625	1.49	7080	-71.19	20240529	2010	1.49	20240625	7080	-71.19	20240529	2010	1.49	20240625	0.00	N	477380	100	8 억		9933	N	N	0	N	00	N
139	20240708	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	10	2	0.49	231273845	113944	303.38	2020	2040	2020	2630	1420	2025	2029.71	0.12	0	18869	2035	2030	2025	2020	2015	2030	2020	8	605	100	1410	5	1	8100000	165	0.00	0.00	12	1.41	0.00	0.00	7080	20240529	-71.26	2010	20240625	1.24	7080	-71.26	20240529	2010	1.24	20240625	7080	-71.26	20240529	2010	1.24	20240625	0.00	N	477380	100	8 억		9933	N	N	0	N	00	N
140	20240708	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	15	2	0.74	223564375	110156	293.30	2020	2040	2020	2630	1420	2025	2029.53	0.12	0	18879	2035	2030	2025	2020	2015	2030	2020	8	605	100	1410	5	1	8100000	165	0.00	0.00	12	1.36	0.00	0.00	7080	20240529	-71.19	2010	20240625	1.49	7080	-71.19	20240529	2010	1.49	20240625	7080	-71.19	20240529	2010	1.49	20240625	0.00	N	477380	100	8 억		9933	N	N	0	N	00	N
141	20240708	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	10	2	0.49	137024680	67636	180.08	2020	2035	2020	2630	1420	2025	2025.91	0.12	0	16000	2035	2030	2025	2020	2015	2030	2020	8	605	100	1410	5	1	8100000	165	0.00	0.00	12	0.84	0.00	0.00	7080	20240529	-71.26	2010	20240625	1.24	7080	-71.26	20240529	2010	1.24	20240625	7080	-71.26	20240529	2010	1.24	20240625	0.00	N	477380	100	8 억		9933	N	N	0	N	00	N
142	20240708	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	104954965	51835	138.01	2020	2030	2020	2630	1420	2025	2024.79	0.12	0	10795	2035	2030	2025	2020	2015	2030	2020	8	605	100	1410	5	1	8100000	164	0.00	0.00	12	0.64	0.00	0.00	7080	20240529	-71.33	2010	20240625	1.00	7080	-71.33	20240529	2010	1.00	20240625	7080	-71.33	20240529	2010	1.00	20240625	0.00	N	477380	100	8 억		9933	N	N	0	N	00	N
143	20240708	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	74562305	36862	98.15	2020	2030	2020	2630	1420	2025	2022.74	0.12	0	1197	2035	2030	2025	2020	2015	2030	2020	8	605	100	1410	5	1	8100000	164	0.00	0.00	12	0.46	0.00	0.00	7080	20240529	-71.33	2010	20240625	1.00	7080	-71.33	20240529	2010	1.00	20240625	7080	-71.33	20240529	2010	1.00	20240625	0.00	N	477380	100	8 억		9933	N	N	0	N	00	N
144	20240708	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	55551925	27475	73.15	2020	2025	2020	2630	1420	2025	2021.91	0.12	0	-2	2035	2030	2025	2020	2015	2030	2020	8	605	100	1410	5	1	8100000	164	0.00	0.00	12	0.34	0.00	0.00	7080	20240529	-71.40	2010	20240625	0.75	7080	-71.40	20240529	2010	0.75	20240625	7080	-71.40	20240529	2010	0.75	20240625	0.00	N	477380	100	8 억		9933	N	N	0	N	00	N
145	20240708	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	2149590	1064	2.83	2020	2025	2020	2630	1420	2025	2020.29	0.12	0	0	2035	2030	2025	2020	2015	2030	2020	8	605	100	1410	5	1	8100000	164	0.00	0.00	12	0.01	0.00	0.00	7080	20240529	-71.40	2010	20240625	0.75	7080	-71.40	20240529	2010	0.75	20240625	7080	-71.40	20240529	2010	0.75	20240625	0.00	N	477380	100	8 억		9933	N	N	0	N	00	N
146	20240705	161300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	76103860	37557	95.39	2025	2030	2020	2630	1420	2025	2026.36	0.12	0	-39	2028	2026	2023	2021	2018	2027	2022	8	605	100	1410	5	1	8100000	164	0.00	0.00	12	0.46	0.00	0.00	7080	20240529	-71.40	2010	20240625	0.75	7080	-71.40	20240529	2010	0.75	20240625	7080	-71.40	20240529	2010	0.75	20240625	0.00	N	477380	100	8 억		9972	N	N	0	N	00	N
147	20240705	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	75954010	37483	95.20	2025	2030	2020	2630	1420	2025	2026.36	0.12	0	-20	2028	2026	2023	2021	2018	2027	2022	8	605	100	1410	5	1	8100000	164	0.00	0.00	12	0.46	0.00	0.00	7080	20240529	-71.40	2010	20240625	0.75	7080	-71.40	20240529	2010	0.75	20240625	7080	-71.40	20240529	2010	0.75	20240625	0.00	N	477380	100	8 억		9972	N	N	0	N	00	N
148	20240705	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	66726270	32934	83.65	2025	2030	2020	2630	1420	2025	2026.06	0.12	0	-3	2028	2026	2023	2021	2018	2027	2022	8	605	100	1410	5	1	8100000	164	0.00	0.00	12	0.41	0.00	0.00	7080	20240529	-71.40	2010	20240625	0.75	7080	-71.40	20240529	2010	0.75	20240625	7080	-71.40	20240529	2010	0.75	20240625	0.00	N	477380	100	8 억		9972	N	N	0	N	00	N
149	20240705	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	66157070	32653	82.93	2025	2030	2020	2630	1420	2025	2026.06	0.12	0	-3	2028	2026	2023	2021	2018	2027	2022	8	605	100	1410	5	1	8100000	164	0.00	0.00	12	0.40	0.00	0.00	7080	20240529	-71.40	2010	20240625	0.75	7080	-71.40	20240529	2010	0.75	20240625	7080	-71.40	20240529	2010	0.75	20240625	0.00	N	477380	100	8 억		9972	N	N	0	N	00	N
150	20240705	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	45741600	22577	57.34	2025	2030	2020	2630	1420	2025	2026.03	0.12	0	-3	2028	2026	2023	2021	2018	2027	2022	8	605	100	1410	5	1	8100000	164	0.00	0.00	12	0.28	0.00	0.00	7080	20240529	-71.33	2010	20240625	1.00	7080	-71.33	20240529	2010	1.00	20240625	7080	-71.33	20240529	2010	1.00	20240625	0.00	N	477380	100	8 억		9972	N	N	0	N	00	N
151	20240705	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	38862220	19180	48.71	2025	2030	2020	2630	1420	2025	2026.18	0.12	0	-3	2028	2026	2023	2021	2018	2027	2022	8	605	100	1410	5	1	8100000	164	0.00	0.00	12	0.24	0.00	0.00	7080	20240529	-71.33	2010	20240625	1.00	7080	-71.33	20240529	2010	1.00	20240625	7080	-71.33	20240529	2010	1.00	20240625	0.00	N	477380	100	8 억		9972	N	N	0	N	00	N
152	20240705	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	35390890	17466	44.36	2025	2030	2020	2630	1420	2025	2026.27	0.12	0	-3	2028	2026	2023	2021	2018	2027	2022	8	605	100	1410	5	1	8100000	164	0.00	0.00	12	0.22	0.00	0.00	7080	20240529	-71.33	2010	20240625	1.00	7080	-71.33	20240529	2010	1.00	20240625	7080	-71.33	20240529	2010	1.00	20240625	0.00	N	477380	100	8 억		9972	N	N	0	N	00	N
153	20240705	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	17677170	8731	22.18	2025	2025	2020	2630	1420	2025	2024.64	0.12	0	-3	2028	2026	2023	2021	2018	2027	2022	8	605	100	1410	5	1	8100000	164	0.00	0.00	12	0.11	0.00	0.00	7080	20240529	-71.40	2010	20240625	0.75	7080	-71.40	20240529	2010	0.75	20240625	7080	-71.40	20240529	2010	0.75	20240625	0.00	N	477380	100	8 억		9972	N	N	0	N	00	N
154	20240704	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	79242995	39219	56.51	2025	2025	2020	2630	1420	2025	2020.53	0.13	0	810	2035	2030	2025	2020	2015	2030	2020	8	605	100	1410	5	1	8100000	164	0.00	0.00	12	0.48	0.00	0.00	7080	20240529	-71.40	2010	20240625	0.75	7080	-71.40	20240529	2010	0.75	20240625	7080	-71.40	20240529	2010	0.75	20240625	0.00	N	477380	100	8 억		10162	N	N	0	N	00	N
155	20240704	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	79062775	39130	56.38	2025	2025	2020	2630	1420	2025	2020.52	0.13	0	811	2035	2030	2025	2020	2015	2030	2020	8	605	100	1410	5	1	8100000	164	0.00	0.00	12	0.48	0.00	0.00	7080	20240529	-71.40	2010	20240625	0.75	7080	-71.40	20240529	2010	0.75	20240625	7080	-71.40	20240529	2010	0.75	20240625	0.00	N	477380	100	8 억		10162	N	N	0	N	00	N
156	20240704	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	60113770	29752	42.87	2025	2025	2020	2630	1420	2025	2020.50	0.13	0	1104	2035	2030	2025	2020	2015	2030	2020	8	605	100	1410	5	1	8100000	164	0.00	0.00	12	0.37	0.00	0.00	7080	20240529	-71.40	2010	20240625	0.75	7080	-71.40	20240529	2010	0.75	20240625	7080	-71.40	20240529	2010	0.75	20240625	0.00	N	477380	100	8 억		10162	N	N	0	N	00	N
157	20240704	131258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	57224660	28322	40.81	2025	2025	2020	2630	1420	2025	2020.50	0.13	0	1104	2035	2030	2025	2020	2015	2030	2020	8	605	100	1410	5	1	8100000	164	0.00	0.00	12	0.35	0.00	0.00	7080	20240529	-71.40	2010	20240625	0.75	7080	-71.40	20240529	2010	0.75	20240625	7080	-71.40	20240529	2010	0.75	20240625	0.00	N	477380	100	8 억		10162	N	N	0	N	00	N
158	20240704	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	44102680	21829	31.45	2025	2025	2020	2630	1420	2025	2020.37	0.13	0	1104	2035	2030	2025	2020	2015	2030	2020	8	605	100	1410	5	1	8100000	164	0.00	0.00	12	0.27	0.00	0.00	7080	20240529	-71.47	2010	20240625	0.50	7080	-71.47	20240529	2010	0.50	20240625	7080	-71.47	20240529	2010	0.50	20240625	0.00	N	477380	100	8 억		10162	N	N	0	N	00	N
159	20240704	111256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	35998220	17817	25.67	2025	2025	2020	2630	1420	2025	2020.44	0.13	0	1104	2035	2030	2025	2020	2015	2030	2020	8	605	100	1410	5	1	8100000	164	0.00	0.00	12	0.22	0.00	0.00	7080	20240529	-71.47	2010	20240625	0.50	7080	-71.47	20240529	2010	0.50	20240625	7080	-71.47	20240529	2010	0.50	20240625	0.00	N	477380	100	8 억		10162	N	N	0	N	00	N
160	20240704	101257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	20849625	10319	14.87	2025	2025	2020	2630	1420	2025	2020.51	0.13	0	1105	2035	2030	2025	2020	2015	2030	2020	8	605	100	1410	5	1	8100000	164	0.00	0.00	12	0.13	0.00	0.00	7080	20240529	-71.47	2010	20240625	0.50	7080	-71.47	20240529	2010	0.50	20240625	7080	-71.47	20240529	2010	0.50	20240625	0.00	N	477380	100	8 억		10162	N	N	0	N	00	N
161	20240704	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	7478045	3702	5.33	2025	2025	2020	2630	1420	2025	2020.00	0.13	0	0	2035	2030	2025	2020	2015	2030	2020	8	605	100	1410	5	1	8100000	164	0.00	0.00	12	0.05	0.00	0.00	7080	20240529	-71.47	2010	20240625	0.50	7080	-71.47	20240529	2010	0.50	20240625	7080	-71.47	20240529	2010	0.50	20240625	0.00	N	477380	100	8 억		10162	N	N	0	N	00	N
162	20240703	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	140580095	69389	203.17	2025	2030	2020	2630	1420	2025	2025.97	0.13	0	24	2031	2027	2021	2017	2011	2030	2020	8	605	100	1410	5	1	8100000	164	0.00	0.00	12	0.86	0.00	0.00	7080	20240529	-71.40	2010	20240625	0.75	7080	-71.40	20240529	2010	0.75	20240625	7080	-71.40	20240529	2010	0.75	20240625	0.00	N	477380	100	8 억		10138	N	N	0	N	00	N
163	20240703	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	136149395	67201	196.76	2025	2030	2020	2630	1420	2025	2026.00	0.13	0	26	2031	2027	2021	2017	2011	2030	2020	8	605	100	1410	5	1	8100000	164	0.00	0.00	12	0.83	0.00	0.00	7080	20240529	-71.40	2010	20240625	0.75	7080	-71.40	20240529	2010	0.75	20240625	7080	-71.40	20240529	2010	0.75	20240625	0.00	N	477380	100	8 억		10138	N	N	0	N	00	N
164	20240703	141256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	99966865	49367	144.54	2025	2030	2020	2630	1420	2025	2024.97	0.13	0	37	2031	2027	2021	2017	2011	2030	2020	8	605	100	1410	5	1	8100000	164	0.00	0.00	12	0.61	0.00	0.00	7080	20240529	-71.33	2010	20240625	1.00	7080	-71.33	20240529	2010	1.00	20240625	7080	-71.33	20240529	2010	1.00	20240625	0.00	N	477380	100	8 억		10138	N	N	0	N	00	N
165	20240703	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	57098835	28235	82.67	2025	2030	2020	2630	1420	2025	2022.27	0.13	0	142	2031	2027	2021	2017	2011	2030	2020	8	605	100	1410	5	1	8100000	164	0.00	0.00	12	0.35	0.00	0.00	7080	20240529	-71.40	2010	20240625	0.75	7080	-71.40	20240529	2010	0.75	20240625	7080	-71.40	20240529	2010	0.75	20240625	0.00	N	477380	100	8 억		10138	N	N	0	N	00	N
166	20240703	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	51110930	25278	74.01	2025	2030	2020	2630	1420	2025	2021.95	0.13	0	145	2031	2027	2021	2017	2011	2030	2020	8	605	100	1410	5	1	8100000	164	0.00	0.00	12	0.31	0.00	0.00	7080	20240529	-71.40	2010	20240625	0.75	7080	-71.40	20240529	2010	0.75	20240625	7080	-71.40	20240529	2010	0.75	20240625	0.00	N	477380	100	8 억		10138	N	N	0	N	00	N
167	20240703	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	44563100	22044	64.54	2025	2025	2020	2630	1420	2025	2021.55	0.13	0	45	2031	2027	2021	2017	2011	2030	2020	8	605	100	1410	5	1	8100000	164	0.00	0.00	12	0.27	0.00	0.00	7080	20240529	-71.40	2010	20240625	0.75	7080	-71.40	20240529	2010	0.75	20240625	7080	-71.40	20240529	2010	0.75	20240625	0.00	N	477380	100	8 억		10138	N	N	0	N	00	N
168	20240703	101257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	28186220	13946	40.83	2025	2025	2020	2630	1420	2025	2021.10	0.13	0	47	2031	2027	2021	2017	2011	2030	2020	8	605	100	1410	5	1	8100000	164	0.00	0.00	12	0.17	0.00	0.00	7080	20240529	-71.40	2010	20240625	0.75	7080	-71.40	20240529	2010	0.75	20240625	7080	-71.40	20240529	2010	0.75	20240625	0.00	N	477380	100	8 억		10138	N	N	0	N	00	N
169	20240703	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	6050795	2995	8.77	2025	2025	2020	2630	1420	2025	2020.30	0.13	0	0	2031	2027	2021	2017	2011	2030	2020	8	605	100	1410	5	1	8100000	164	0.00	0.00	12	0.04	0.00	0.00	7080	20240529	-71.47	2010	20240625	0.50	7080	-71.47	20240529	2010	0.50	20240625	7080	-71.47	20240529	2010	0.50	20240625	0.00	N	477380	100	8 억		10138	N	N	0	N	00	N
170	20240702	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	68811495	34086	75.91	2020	2025	2015	2625	1415	2020	2018.76	0.13	0	-691	2040	2030	2025	2015	2010	2027	2012	8	605	100	1410	5	1	8100000	164	0.00	0.00	12	0.42	0.00	0.00	7080	20240529	-71.40	2010	20240625	0.75	7080	-71.40	20240529	2010	0.75	20240625	7080	-71.40	20240529	2010	0.75	20240625	0.00	N	477380	100	8 억		10829	N	N	0	N	00	N
171	20240702	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	68607240	33985	75.68	2020	2025	2015	2625	1415	2020	2018.75	0.13	0	-688	2040	2030	2025	2015	2010	2027	2012	8	605	100	1410	5	1	8100000	164	0.00	0.00	12	0.42	0.00	0.00	7080	20240529	-71.47	2010	20240625	0.50	7080	-71.47	20240529	2010	0.50	20240625	7080	-71.47	20240529	2010	0.50	20240625	0.00	N	477380	100	8 억		10829	N	N	0	N	00	N
172	20240702	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	61286755	30361	67.61	2020	2025	2015	2625	1415	2020	2018.60	0.13	0	-670	2040	2030	2025	2015	2010	2027	2012	8	605	100	1410	5	1	8100000	164	0.00	0.00	12	0.37	0.00	0.00	7080	20240529	-71.40	2010	20240625	0.75	7080	-71.40	20240529	2010	0.75	20240625	7080	-71.40	20240529	2010	0.75	20240625	0.00	N	477380	100	8 억		10829	N	N	0	N	00	N
173	20240702	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	51286745	25414	56.60	2020	2025	2015	2625	1415	2020	2018.05	0.13	0	-668	2040	2030	2025	2015	2010	2027	2012	8	605	100	1410	5	1	8100000	164	0.00	0.00	12	0.31	0.00	0.00	7080	20240529	-71.47	2010	20240625	0.50	7080	-71.47	20240529	2010	0.50	20240625	7080	-71.47	20240529	2010	0.50	20240625	0.00	N	477380	100	8 억		10829	N	N	0	N	00	N
174	20240702	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	36973300	18317	40.79	2020	2025	2015	2625	1415	2020	2018.52	0.13	0	-664	2040	2030	2025	2015	2010	2027	2012	8	605	100	1410	5	1	8100000	163	0.00	0.00	12	0.23	0.00	0.00	7080	20240529	-71.54	2010	20240625	0.25	7080	-71.54	20240529	2010	0.25	20240625	7080	-71.54	20240529	2010	0.25	20240625	0.00	N	477380	100	8 억		10829	N	N	0	N	00	N
175	20240702	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	35717740	17695	39.41	2020	2025	2015	2625	1415	2020	2018.52	0.13	0	-662	2040	2030	2025	2015	2010	2027	2012	8	605	100	1410	5	1	8100000	164	0.00	0.00	12	0.22	0.00	0.00	7080	20240529	-71.47	2010	20240625	0.50	7080	-71.47	20240529	2010	0.50	20240625	7080	-71.47	20240529	2010	0.50	20240625	0.00	N	477380	100	8 억		10829	N	N	0	N	00	N
176	20240702	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	25391145	12582	28.02	2020	2025	2015	2625	1415	2020	2018.05	0.13	0	-94	2040	2030	2025	2015	2010	2027	2012	8	605	100	1410	5	1	8100000	164	0.00	0.00	12	0.16	0.00	0.00	7080	20240529	-71.47	2010	20240625	0.50	7080	-71.47	20240529	2010	0.50	20240625	7080	-71.47	20240529	2010	0.50	20240625	0.00	N	477380	100	8 억		10829	N	N	0	N	00	N
177	20240702	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	9819230	4861	10.83	2020	2025	2020	2625	1415	2020	2020.00	0.13	0	-2	2040	2030	2025	2015	2010	2027	2012	8	605	100	1410	5	1	8100000	164	0.00	0.00	12	0.06	0.00	0.00	7080	20240529	-71.47	2010	20240625	0.50	7080	-71.47	20240529	2010	0.50	20240625	7080	-71.47	20240529	2010	0.50	20240625	0.00	N	477380	100	8 억		10829	N	N	0	N	00	N
178	20240701	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-15	5	-0.74	90442730	44725	31.98	2035	2035	2020	2645	1425	2035	2022.20	0.13	0	31	2048	2041	2028	2021	2008	2045	2025	8	610	100	1420	5	1	8100000	164	0.00	0.00	12	0.55	0.00	0.00	7080	20240529	-71.47	2010	20240625	0.50	7080	-71.47	20240529	2010	0.50	20240625	7080	-71.47	20240529	2010	0.50	20240625	0.00	N	477380	100	8 억		10798	N	N	0	N	00	N
179	20240701	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	46713235	23106	16.52	2035	2035	2020	2645	1425	2035	2021.69	0.13	0	32	2048	2041	2028	2021	2008	2045	2025	8	610	100	1420	5	1	8100000	164	0.00	0.00	12	0.29	0.00	0.00	7080	20240529	-71.33	2010	20240625	1.00	7080	-71.33	20240529	2010	1.00	20240625	7080	-71.33	20240529	2010	1.00	20240625	0.00	N	477380	100	8 억		10798	N	N	0	N	00	N
180	20240701	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	42838625	21193	15.15	2035	2035	2020	2645	1425	2035	2021.36	0.13	0	64	2048	2041	2028	2021	2008	2045	2025	8	610	100	1420	5	1	8100000	164	0.00	0.00	12	0.26	0.00	0.00	7080	20240529	-71.33	2010	20240625	1.00	7080	-71.33	20240529	2010	1.00	20240625	7080	-71.33	20240529	2010	1.00	20240625	0.00	N	477380	100	8 억		10798	N	N	0	N	00	N
181	20240701	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-15	5	-0.74	40333660	19956	14.27	2035	2035	2020	2645	1425	2035	2021.13	0.13	0	253	2048	2041	2028	2021	2008	2045	2025	8	610	100	1420	5	1	8100000	164	0.00	0.00	12	0.25	0.00	0.00	7080	20240529	-71.47	2010	20240625	0.50	7080	-71.47	20240529	2010	0.50	20240625	7080	-71.47	20240529	2010	0.50	20240625	0.00	N	477380	100	8 억		10798	N	N	0	N	00	N
182	20240701	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-15	5	-0.74	35382405	17505	12.52	2035	2035	2020	2645	1425	2035	2021.27	0.13	0	253	2048	2041	2028	2021	2008	2045	2025	8	610	100	1420	5	1	8100000	164	0.00	0.00	12	0.22	0.00	0.00	7080	20240529	-71.47	2010	20240625	0.50	7080	-71.47	20240529	2010	0.50	20240625	7080	-71.47	20240529	2010	0.50	20240625	0.00	N	477380	100	8 억		10798	N	N	0	N	00	N
183	20240701	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-15	5	-0.74	30313160	15001	10.73	2035	2035	2020	2645	1425	2035	2020.74	0.13	0	351	2048	2041	2028	2021	2008	2045	2025	8	610	100	1420	5	1	8100000	164	0.00	0.00	12	0.19	0.00	0.00	7080	20240529	-71.47	2010	20240625	0.50	7080	-71.47	20240529	2010	0.50	20240625	7080	-71.47	20240529	2010	0.50	20240625	0.00	N	477380	100	8 억		10798	N	N	0	N	00	N
184	20240701	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-15	5	-0.74	16466290	8147	5.83	2035	2035	2020	2645	1425	2035	2021.15	0.13	0	351	2048	2041	2028	2021	2008	2045	2025	8	610	100	1420	5	1	8100000	164	0.00	0.00	12	0.10	0.00	0.00	7080	20240529	-71.47	2010	20240625	0.50	7080	-71.47	20240529	2010	0.50	20240625	7080	-71.47	20240529	2010	0.50	20240625	0.00	N	477380	100	8 억		10798	N	N	0	N	00	N
185	20240701	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	1224835	604	0.43	2035	2035	2025	2645	1425	2035	2027.87	0.13	0	57	2048	2041	2028	2021	2008	2045	2025	8	610	100	1420	5	1	8100000	164	0.00	0.00	12	0.01	0.00	0.00	7080	20240529	-71.33	2010	20240625	1.00	7080	-71.33	20240529	2010	1.00	20240625	7080	-71.33	20240529	2010	1.00	20240625	0.00	N	477380	100	8 억		10798	N	N	0	N	00	N