KissMeData/468510/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	161350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	74714905	36327	191.77	2050	2065	2040	2670	1440	2055	2056.73	0.34	0	7765	2065	2060	2050	2045	2035	2062	2047	11	615	100	1430	5	1	11050000	228	1030.00	1.06	12	0.33	2.00	1935.00	5150	20231204	-60.00	1891	20231214	8.94	2070	-0.48	20240326	1911	7.80	20240103	5150	-60.00	20231204	1891	8.94	20231214	0.00	N	468510	100	11 억		37517	N	N	0	N	00	N
3	20240731	151408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	74029430	35994	190.01	2050	2065	2040	2670	1440	2055	2056.72	0.34	0	7573	2065	2060	2050	2045	2035	2062	2047	11	615	100	1430	5	1	11050000	228	1030.00	1.06	12	0.33	2.00	1935.00	5150	20231204	-60.00	1891	20231214	8.94	2070	-0.48	20240326	1911	7.80	20240103	5150	-60.00	20231204	1891	8.94	20231214	0.00	N	468510	100	11 억		37517	N	N	0	N	00	N
4	20240731	141410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	66416835	32294	170.48	2050	2065	2040	2670	1440	2055	2056.63	0.34	0	6101	2065	2060	2050	2045	2035	2062	2047	11	615	100	1430	5	1	11050000	227	1027.50	1.06	12	0.29	2.00	1935.00	5150	20231204	-60.10	1891	20231214	8.67	2070	-0.72	20240326	1911	7.54	20240103	5150	-60.10	20231204	1891	8.67	20231214	0.00	N	468510	100	11 억		37517	N	N	0	N	00	N
5	20240731	131403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	48524565	23607	124.62	2050	2065	2040	2670	1440	2055	2055.52	0.34	0	4597	2065	2060	2050	2045	2035	2062	2047	11	615	100	1430	5	1	11050000	228	1030.00	1.06	12	0.21	2.00	1935.00	5150	20231204	-60.00	1891	20231214	8.94	2070	-0.48	20240326	1911	7.80	20240103	5150	-60.00	20231204	1891	8.94	20231214	0.00	N	468510	100	11 억		37517	N	N	0	N	00	N
6	20240731	121404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	34584830	16842	88.91	2050	2060	2040	2670	1440	2055	2053.49	0.34	0	3253	2065	2060	2050	2045	2035	2062	2047	11	615	100	1430	5	1	11050000	228	1030.00	1.06	12	0.15	2.00	1935.00	5150	20231204	-60.00	1891	20231214	8.94	2070	-0.48	20240326	1911	7.80	20240103	5150	-60.00	20231204	1891	8.94	20231214	0.00	N	468510	100	11 억		37517	N	N	0	N	00	N
7	20240731	111404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	17564455	8571	45.25	2050	2055	2040	2670	1440	2055	2049.29	0.34	0	1883	2065	2060	2050	2045	2035	2062	2047	11	615	100	1430	5	1	11050000	227	1027.50	1.06	12	0.08	2.00	1935.00	5150	20231204	-60.10	1891	20231214	8.67	2070	-0.72	20240326	1911	7.54	20240103	5150	-60.10	20231204	1891	8.67	20231214	0.00	N	468510	100	11 억		37517	N	N	0	N	00	N
8	20240731	101401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	5140965	2512	13.26	2050	2055	2040	2670	1440	2055	2046.56	0.34	0	501	2065	2060	2050	2045	2035	2062	2047	11	615	100	1430	5	1	11050000	226	1022.50	1.06	12	0.02	2.00	1935.00	5150	20231204	-60.29	1891	20231214	8.14	2070	-1.21	20240326	1911	7.01	20240103	5150	-60.29	20231204	1891	8.14	20231214	0.00	N	468510	100	11 억		37517	N	N	0	N	00	N
9	20240731	091359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	492960	241	1.27	2050	2055	2045	2670	1440	2055	2045.48	0.34	0	-2	2065	2060	2050	2045	2035	2062	2047	11	615	100	1430	5	1	11050000	227	1027.50	1.06	12	0.00	2.00	1935.00	5150	20231204	-60.10	1891	20231214	8.67	2070	-0.72	20240326	1911	7.54	20240103	5150	-60.10	20231204	1891	8.67	20231214	0.00	N	468510	100	11 억		37517	N	N	0	N	00	N
10	20240730	161326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	38797235	18943	99.38	2040	2055	2040	2665	1435	2050	2048.10	0.34	0	9434	2063	2056	2048	2041	2033	2052	2037	11	615	100	1430	5	1	11050000	227	1027.50	1.06	12	0.17	2.00	1935.00	5150	20231204	-60.10	1891	20231214	8.67	2070	-0.72	20240326	1911	7.54	20240103	5150	-60.10	20231204	1891	8.67	20231214	0.00	N	468510	100	11 억		38083	N	N	0	N	00	N
11	20240730	151355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	38067800	18588	97.52	2040	2055	2040	2665	1435	2050	2047.98	0.34	0	9392	2063	2056	2048	2041	2033	2052	2037	11	615	100	1430	5	1	11050000	227	1027.50	1.06	12	0.17	2.00	1935.00	5150	20231204	-60.10	1891	20231214	8.67	2070	-0.72	20240326	1911	7.54	20240103	5150	-60.10	20231204	1891	8.67	20231214	0.00	N	468510	100	11 억		38083	N	N	0	N	00	N
12	20240730	141336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	32050580	15654	82.13	2040	2055	2040	2665	1435	2050	2047.44	0.34	0	8900	2063	2056	2048	2041	2033	2052	2037	11	615	100	1430	5	1	11050000	227	1027.50	1.06	12	0.14	2.00	1935.00	5150	20231204	-60.10	1891	20231214	8.67	2070	-0.72	20240326	1911	7.54	20240103	5150	-60.10	20231204	1891	8.67	20231214	0.00	N	468510	100	11 억		38083	N	N	0	N	00	N
13	20240730	131343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	9620660	4697	24.64	2040	2055	2040	2665	1435	2050	2048.26	0.34	0	2678	2063	2056	2048	2041	2033	2052	2037	11	615	100	1430	5	1	11050000	227	1025.00	1.06	12	0.04	2.00	1935.00	5150	20231204	-60.19	1891	20231214	8.41	2070	-0.97	20240326	1911	7.27	20240103	5150	-60.19	20231204	1891	8.41	20231214	0.00	N	468510	100	11 억		38083	N	N	0	N	00	N
14	20240730	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	8573140	4186	21.96	2040	2055	2040	2665	1435	2050	2048.05	0.34	0	2182	2063	2056	2048	2041	2033	2052	2037	11	615	100	1430	5	1	11050000	227	1025.00	1.06	12	0.04	2.00	1935.00	5150	20231204	-60.19	1891	20231214	8.41	2070	-0.97	20240326	1911	7.27	20240103	5150	-60.19	20231204	1891	8.41	20231214	0.00	N	468510	100	11 억		38083	N	N	0	N	00	N
15	20240730	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	7494840	3660	19.20	2040	2055	2040	2665	1435	2050	2047.77	0.34	0	1682	2063	2056	2048	2041	2033	2052	2037	11	615	100	1430	5	1	11050000	227	1025.00	1.06	12	0.03	2.00	1935.00	5150	20231204	-60.19	1891	20231214	8.41	2070	-0.97	20240326	1911	7.27	20240103	5150	-60.19	20231204	1891	8.41	20231214	0.00	N	468510	100	11 억		38083	N	N	0	N	00	N
16	20240730	101349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	4523330	2209	11.59	2040	2055	2040	2665	1435	2050	2047.68	0.34	0	385	2063	2056	2048	2041	2033	2052	2037	11	615	100	1430	5	1	11050000	227	1027.50	1.06	12	0.02	2.00	1935.00	5150	20231204	-60.10	1891	20231214	8.67	2070	-0.72	20240326	1911	7.54	20240103	5150	-60.10	20231204	1891	8.67	20231214	0.00	N	468510	100	11 억		38083	N	N	0	N	00	N
17	20240730	091400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	1132280	555	2.91	2040	2050	2040	2665	1435	2050	2040.14	0.34	0	-75	2063	2056	2048	2041	2033	2052	2037	11	615	100	1430	5	1	11050000	227	1025.00	1.06	12	0.01	2.00	1935.00	5150	20231204	-60.19	1891	20231214	8.41	2070	-0.97	20240326	1911	7.27	20240103	5150	-60.19	20231204	1891	8.41	20231214	0.00	N	468510	100	11 억		38083	N	N	0	N	00	N
18	20240729	161324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	39078370	19061	49.37	2055	2055	2040	2665	1435	2050	2050.17	0.35	0	-279	2070	2060	2045	2035	2020	2065	2040	11	615	100	1430	5	1	11050000	227	1025.00	1.06	12	0.17	2.00	1935.00	5150	20231204	-60.19	1891	20231214	8.41	2070	-0.97	20240326	1911	7.27	20240103	5150	-60.19	20231204	1891	8.41	20231214	0.00	N	468510	100	11 억		38362	N	N	0	N	00	N
19	20240729	151345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	38461320	18760	48.59	2055	2055	2040	2665	1435	2050	2050.18	0.35	0	-279	2070	2060	2045	2035	2020	2065	2040	11	615	100	1430	5	1	11050000	227	1025.00	1.06	12	0.17	2.00	1935.00	5150	20231204	-60.19	1891	20231214	8.41	2070	-0.97	20240326	1911	7.27	20240103	5150	-60.19	20231204	1891	8.41	20231214	0.00	N	468510	100	11 억		38362	N	N	0	N	00	N
20	20240729	141352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	34864975	17005	44.05	2055	2055	2040	2665	1435	2050	2050.28	0.35	0	-237	2070	2060	2045	2035	2020	2065	2040	11	615	100	1430	5	1	11050000	227	1025.00	1.06	12	0.15	2.00	1935.00	5150	20231204	-60.19	1891	20231214	8.41	2070	-0.97	20240326	1911	7.27	20240103	5150	-60.19	20231204	1891	8.41	20231214	0.00	N	468510	100	11 억		38362	N	N	0	N	00	N
21	20240729	131352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	22927805	11182	28.96	2055	2055	2040	2665	1435	2050	2050.42	0.35	0	-235	2070	2060	2045	2035	2020	2065	2040	11	615	100	1430	5	1	11050000	227	1025.00	1.06	12	0.10	2.00	1935.00	5150	20231204	-60.19	1891	20231214	8.41	2070	-0.97	20240326	1911	7.27	20240103	5150	-60.19	20231204	1891	8.41	20231214	0.00	N	468510	100	11 억		38362	N	N	0	N	00	N
22	20240729	121351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	22721255	11081	28.70	2055	2055	2040	2665	1435	2050	2050.47	0.35	0	-235	2070	2060	2045	2035	2020	2065	2040	11	615	100	1430	5	1	11050000	227	1025.00	1.06	12	0.10	2.00	1935.00	5150	20231204	-60.19	1891	20231214	8.41	2070	-0.97	20240326	1911	7.27	20240103	5150	-60.19	20231204	1891	8.41	20231214	0.00	N	468510	100	11 억		38362	N	N	0	N	00	N
23	20240729	111340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	22696680	11069	28.67	2055	2055	2040	2665	1435	2050	2050.47	0.35	0	-235	2070	2060	2045	2035	2020	2065	2040	11	615	100	1430	5	1	11050000	227	1025.00	1.06	12	0.10	2.00	1935.00	5150	20231204	-60.19	1891	20231214	8.41	2070	-0.97	20240326	1911	7.27	20240103	5150	-60.19	20231204	1891	8.41	20231214	0.00	N	468510	100	11 억		38362	N	N	0	N	00	N
24	20240729	101334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	18351985	8945	23.17	2055	2055	2040	2665	1435	2050	2051.65	0.35	0	-235	2070	2060	2045	2035	2020	2065	2040	11	615	100	1430	5	1	11050000	227	1027.50	1.06	12	0.08	2.00	1935.00	5150	20231204	-60.10	1891	20231214	8.67	2070	-0.72	20240326	1911	7.54	20240103	5150	-60.10	20231204	1891	8.67	20231214	0.00	N	468510	100	11 억		38362	N	N	0	N	00	N
25	20240729	091332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-10	5	-0.49	1911265	936	2.42	2055	2055	2040	2665	1435	2050	2041.95	0.35	0	-2	2070	2060	2045	2035	2020	2065	2040	11	615	100	1430	5	1	11050000	225	1020.00	1.05	12	0.01	2.00	1935.00	5150	20231204	-60.39	1891	20231214	7.88	2070	-1.45	20240326	1911	6.75	20240103	5150	-60.39	20231204	1891	7.88	20231214	0.00	N	468510	100	11 억		38362	N	N	0	N	00	N
26	20240726	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	10	2	0.49	79036010	38607	57.08	2040	2055	2030	2650	1430	2040	2047.19	0.35	0	12608	2056	2047	2036	2027	2016	2042	2022	11	610	100	1420	5	1	11050000	227	1025.00	1.06	12	0.35	2.00	1935.00	5150	20231204	-60.19	1891	20231214	8.41	2070	-0.97	20240326	1911	7.27	20240103	5150	-60.19	20231204	1891	8.41	20231214	0.00	N	468510	100	11 억		39089	N	N	0	N	00	N
27	20240726	151325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	15	2	0.74	77030065	37629	55.64	2040	2055	2030	2650	1430	2040	2047.09	0.35	0	11891	2056	2047	2036	2027	2016	2042	2022	11	610	100	1420	5	1	11050000	227	1027.50	1.06	12	0.34	2.00	1935.00	5150	20231204	-60.10	1891	20231214	8.67	2070	-0.72	20240326	1911	7.54	20240103	5150	-60.10	20231204	1891	8.67	20231214	0.00	N	468510	100	11 억		39089	N	N	0	N	00	N
28	20240726	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	15	2	0.74	67234635	32859	48.58	2040	2055	2030	2650	1430	2040	2046.16	0.35	0	10514	2056	2047	2036	2027	2016	2042	2022	11	610	100	1420	5	1	11050000	227	1027.50	1.06	12	0.30	2.00	1935.00	5150	20231204	-60.10	1891	20231214	8.67	2070	-0.72	20240326	1911	7.54	20240103	5150	-60.10	20231204	1891	8.67	20231214	0.00	N	468510	100	11 억		39089	N	N	0	N	00	N
29	20240726	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	15	2	0.74	57567900	28150	41.62	2040	2055	2030	2650	1430	2040	2045.04	0.35	0	8462	2056	2047	2036	2027	2016	2042	2022	11	610	100	1420	5	1	11050000	227	1027.50	1.06	12	0.25	2.00	1935.00	5150	20231204	-60.10	1891	20231214	8.67	2070	-0.72	20240326	1911	7.54	20240103	5150	-60.10	20231204	1891	8.67	20231214	0.00	N	468510	100	11 억		39089	N	N	0	N	00	N
30	20240726	121332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	15	2	0.74	49395155	24169	35.73	2040	2055	2030	2650	1430	2040	2043.74	0.35	0	6821	2056	2047	2036	2027	2016	2042	2022	11	610	100	1420	5	1	11050000	227	1027.50	1.06	12	0.22	2.00	1935.00	5150	20231204	-60.10	1891	20231214	8.67	2070	-0.72	20240326	1911	7.54	20240103	5150	-60.10	20231204	1891	8.67	20231214	0.00	N	468510	100	11 억		39089	N	N	0	N	00	N
31	20240726	111330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	33569790	16441	24.31	2040	2050	2030	2650	1430	2040	2041.83	0.35	0	4964	2056	2047	2036	2027	2016	2042	2022	11	610	100	1420	5	1	11050000	226	1022.50	1.06	12	0.15	2.00	1935.00	5150	20231204	-60.29	1891	20231214	8.14	2070	-1.21	20240326	1911	7.01	20240103	5150	-60.29	20231204	1891	8.14	20231214	0.00	N	468510	100	11 억		39089	N	N	0	N	00	N
32	20240726	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	15466615	7574	11.20	2040	2050	2030	2650	1430	2040	2042.07	0.35	0	1458	2056	2047	2036	2027	2016	2042	2022	11	610	100	1420	5	1	11050000	225	1020.00	1.05	12	0.07	2.00	1935.00	5150	20231204	-60.39	1891	20231214	7.88	2070	-1.45	20240326	1911	6.75	20240103	5150	-60.39	20231204	1891	7.88	20231214	0.00	N	468510	100	11 억		39089	N	N	0	N	00	N
33	20240726	091324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	1296785	637	0.94	2040	2040	2030	2650	1430	2040	2035.77	0.35	0	108	2056	2047	2036	2027	2016	2042	2022	11	610	100	1420	5	1	11050000	225	1017.50	1.05	12	0.01	2.00	1935.00	5150	20231204	-60.49	1891	20231214	7.62	2070	-1.69	20240326	1911	6.49	20240103	5150	-60.49	20231204	1891	7.62	20231214	0.00	N	468510	100	11 억		39089	N	N	0	N	00	N
34	20240725	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-5	5	-0.24	137530785	67634	118.73	2045	2045	2025	2655	1435	2045	2033.46	0.35	0	9435	2071	2057	2046	2032	2021	2057	2032	11	610	100	1430	5	1	11050000	225	1020.00	1.05	12	0.61	2.00	1935.00	5150	20231204	-60.39	1891	20231214	7.88	2070	-1.45	20240326	1911	6.75	20240103	5150	-60.39	20231204	1891	7.88	20231214	0.00	N	468510	100	11 억		39107	N	N	0	N	00	N
35	20240725	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-15	5	-0.73	136098620	66930	117.50	2045	2045	2025	2655	1435	2045	2033.45	0.35	0	9673	2071	2057	2046	2032	2021	2057	2032	11	610	100	1430	5	1	11050000	224	1015.00	1.05	12	0.61	2.00	1935.00	5150	20231204	-60.58	1891	20231214	7.35	2070	-1.93	20240326	1911	6.23	20240103	5150	-60.58	20231204	1891	7.35	20231214	0.00	N	468510	100	11 억		39107	N	N	0	N	00	N
36	20240725	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-10	5	-0.49	84062610	41323	72.54	2045	2045	2030	2655	1435	2045	2034.28	0.35	0	7873	2071	2057	2046	2032	2021	2057	2032	11	610	100	1430	5	1	11050000	225	1017.50	1.05	12	0.37	2.00	1935.00	5150	20231204	-60.49	1891	20231214	7.62	2070	-1.69	20240326	1911	6.49	20240103	5150	-60.49	20231204	1891	7.62	20231214	0.00	N	468510	100	11 억		39107	N	N	0	N	00	N
37	20240725	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-5	5	-0.24	54151550	26622	46.74	2045	2045	2030	2655	1435	2045	2034.09	0.35	0	2937	2071	2057	2046	2032	2021	2057	2032	11	610	100	1430	5	1	11050000	225	1020.00	1.05	12	0.24	2.00	1935.00	5150	20231204	-60.39	1891	20231214	7.88	2070	-1.45	20240326	1911	6.75	20240103	5150	-60.39	20231204	1891	7.88	20231214	0.00	N	468510	100	11 억		39107	N	N	0	N	00	N
38	20240725	121328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-10	5	-0.49	46853855	23036	40.44	2045	2045	2030	2655	1435	2045	2033.94	0.35	0	886	2071	2057	2046	2032	2021	2057	2032	11	610	100	1430	5	1	11050000	225	1017.50	1.05	12	0.21	2.00	1935.00	5150	20231204	-60.49	1891	20231214	7.62	2070	-1.69	20240326	1911	6.49	20240103	5150	-60.49	20231204	1891	7.62	20231214	0.00	N	468510	100	11 억		39107	N	N	0	N	00	N
39	20240725	111327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-10	5	-0.49	26219835	12889	22.63	2045	2045	2030	2655	1435	2045	2034.28	0.35	0	-946	2071	2057	2046	2032	2021	2057	2032	11	610	100	1430	5	1	11050000	225	1017.50	1.05	12	0.12	2.00	1935.00	5150	20231204	-60.49	1891	20231214	7.62	2070	-1.69	20240326	1911	6.49	20240103	5150	-60.49	20231204	1891	7.62	20231214	0.00	N	468510	100	11 억		39107	N	N	0	N	00	N
40	20240725	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-15	5	-0.73	15053820	7398	12.99	2045	2045	2030	2655	1435	2045	2034.85	0.35	0	-1442	2071	2057	2046	2032	2021	2057	2032	11	610	100	1430	5	1	11050000	224	1015.00	1.05	12	0.07	2.00	1935.00	5150	20231204	-60.58	1891	20231214	7.35	2070	-1.93	20240326	1911	6.23	20240103	5150	-60.58	20231204	1891	7.35	20231214	0.00	N	468510	100	11 억		39107	N	N	0	N	00	N
41	20240725	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-10	5	-0.49	1835625	901	1.58	2045	2045	2035	2655	1435	2045	2037.32	0.35	0	-226	2071	2057	2046	2032	2021	2057	2032	11	610	100	1430	5	1	11050000	225	1017.50	1.05	12	0.01	2.00	1935.00	5150	20231204	-60.49	1891	20231214	7.62	2070	-1.69	20240326	1911	6.49	20240103	5150	-60.49	20231204	1891	7.62	20231214	0.00	N	468510	100	11 억		39107	N	N	0	N	00	N
42	20240724	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	116343630	56963	179.99	2045	2060	2035	2670	1440	2055	2042.44	0.36	0	-20263	2071	2062	2051	2042	2031	2065	2045	11	615	100	1430	5	1	11050000	226	1022.50	1.06	12	0.52	2.00	1935.00	5150	20231204	-60.29	1891	20231214	8.14	2070	-1.21	20240326	1911	7.01	20240103	5150	-60.29	20231204	1891	8.14	20231214	0.01	N	468510	100	11 억		39370	N	N	0	N	00	N
43	20240724	151331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-20	5	-0.97	111606935	54640	172.65	2045	2060	2035	2670	1440	2055	2042.59	0.36	0	-19500	2071	2062	2051	2042	2031	2065	2045	11	615	100	1430	5	1	11050000	225	1017.50	1.05	12	0.49	2.00	1935.00	5150	20231204	-60.49	1891	20231214	7.62	2070	-1.69	20240326	1911	6.49	20240103	5150	-60.49	20231204	1891	7.62	20231214	0.01	N	468510	100	11 억		39370	N	N	0	N	00	N
44	20240724	141326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-20	5	-0.97	92335750	45189	142.79	2045	2060	2035	2670	1440	2055	2043.32	0.36	0	-15767	2071	2062	2051	2042	2031	2065	2045	11	615	100	1430	5	1	11050000	225	1017.50	1.05	12	0.41	2.00	1935.00	5150	20231204	-60.49	1891	20231214	7.62	2070	-1.69	20240326	1911	6.49	20240103	5150	-60.49	20231204	1891	7.62	20231214	0.01	N	468510	100	11 억		39370	N	N	0	N	00	N
45	20240724	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-15	5	-0.73	54264230	26515	83.78	2045	2060	2035	2670	1440	2055	2046.55	0.36	0	-12016	2071	2062	2051	2042	2031	2065	2045	11	615	100	1430	5	1	11050000	225	1020.00	1.05	12	0.24	2.00	1935.00	5150	20231204	-60.39	1891	20231214	7.88	2070	-1.45	20240326	1911	6.75	20240103	5150	-60.39	20231204	1891	7.88	20231214	0.01	N	468510	100	11 억		39370	N	N	0	N	00	N
46	20240724	121329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	34845005	16994	53.70	2045	2060	2040	2670	1440	2055	2050.43	0.36	0	-8392	2071	2062	2051	2042	2031	2065	2045	11	615	100	1430	5	1	11050000	226	1022.50	1.06	12	0.15	2.00	1935.00	5150	20231204	-60.29	1891	20231214	8.14	2070	-1.21	20240326	1911	7.01	20240103	5150	-60.29	20231204	1891	8.14	20231214	0.01	N	468510	100	11 억		39370	N	N	0	N	00	N
47	20240724	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	15226400	7412	23.42	2045	2060	2045	2670	1440	2055	2054.29	0.36	0	-4832	2071	2062	2051	2042	2031	2065	2045	11	615	100	1430	5	1	11050000	227	1027.50	1.06	12	0.07	2.00	1935.00	5150	20231204	-60.10	1891	20231214	8.67	2070	-0.72	20240326	1911	7.54	20240103	5150	-60.10	20231204	1891	8.67	20231214	0.01	N	468510	100	11 억		39370	N	N	0	N	00	N
48	20240724	101351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	8073775	3930	12.42	2045	2060	2045	2670	1440	2055	2054.40	0.36	0	-2161	2071	2062	2051	2042	2031	2065	2045	11	615	100	1430	5	1	11050000	227	1027.50	1.06	12	0.04	2.00	1935.00	5150	20231204	-60.10	1891	20231214	8.67	2070	-0.72	20240326	1911	7.54	20240103	5150	-60.10	20231204	1891	8.67	20231214	0.01	N	468510	100	11 억		39370	N	N	0	N	00	N
49	20240724	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	1232950	600	1.90	2045	2060	2045	2670	1440	2055	2054.92	0.36	0	-3	2071	2062	2051	2042	2031	2065	2045	11	615	100	1430	5	1	11050000	228	1030.00	1.06	12	0.01	2.00	1935.00	5150	20231204	-60.00	1891	20231214	8.94	2070	-0.48	20240326	1911	7.80	20240103	5150	-60.00	20231204	1891	8.94	20231214	0.01	N	468510	100	11 억		39370	N	N	0	N	00	N
50	20240723	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	64975200	31648	53.21	2055	2060	2040	2670	1440	2055	2053.06	0.36	0	15450	2081	2067	2051	2037	2021	2070	2040	11	615	100	1430	5	1	11050000	227	1027.50	1.06	12	0.29	2.00	1935.00	5150	20231204	-60.10	1891	20231214	8.67	2070	-0.72	20240326	1911	7.54	20240103	5150	-60.10	20231204	1891	8.67	20231214	0.01	N	468510	100	11 억		39467	N	N	0	N	00	N
51	20240723	151331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	64550250	31441	52.86	2055	2060	2040	2670	1440	2055	2053.06	0.36	0	15537	2081	2067	2051	2037	2021	2070	2040	11	615	100	1430	5	1	11050000	227	1025.00	1.06	12	0.28	2.00	1935.00	5150	20231204	-60.19	1891	20231214	8.41	2070	-0.97	20240326	1911	7.27	20240103	5150	-60.19	20231204	1891	8.41	20231214	0.01	N	468510	100	11 억		39467	N	N	0	N	00	N
52	20240723	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	57515710	28020	47.11	2055	2060	2040	2670	1440	2055	2052.67	0.36	0	14163	2081	2067	2051	2037	2021	2070	2040	11	615	100	1430	5	1	11050000	227	1027.50	1.06	12	0.25	2.00	1935.00	5150	20231204	-60.10	1891	20231214	8.67	2070	-0.72	20240326	1911	7.54	20240103	5150	-60.10	20231204	1891	8.67	20231214	0.01	N	468510	100	11 억		39467	N	N	0	N	00	N
53	20240723	131302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	50779540	24745	41.60	2055	2060	2040	2670	1440	2055	2052.11	0.36	0	12030	2081	2067	2051	2037	2021	2070	2040	11	615	100	1430	5	1	11050000	227	1025.00	1.06	12	0.22	2.00	1935.00	5150	20231204	-60.19	1891	20231214	8.41	2070	-0.97	20240326	1911	7.27	20240103	5150	-60.19	20231204	1891	8.41	20231214	0.01	N	468510	100	11 억		39467	N	N	0	N	00	N
54	20240723	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	44256965	21571	36.27	2055	2060	2040	2670	1440	2055	2051.69	0.36	0	10247	2081	2067	2051	2037	2021	2070	2040	11	615	100	1430	5	1	11050000	227	1025.00	1.06	12	0.20	2.00	1935.00	5150	20231204	-60.19	1891	20231214	8.41	2070	-0.97	20240326	1911	7.27	20240103	5150	-60.19	20231204	1891	8.41	20231214	0.01	N	468510	100	11 억		39467	N	N	0	N	00	N
55	20240723	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	36858050	17958	30.19	2055	2060	2040	2670	1440	2055	2052.46	0.36	0	9536	2081	2067	2051	2037	2021	2070	2040	11	615	100	1430	5	1	11050000	226	1022.50	1.06	12	0.16	2.00	1935.00	5150	20231204	-60.29	1891	20231214	8.14	2070	-1.21	20240326	1911	7.01	20240103	5150	-60.29	20231204	1891	8.14	20231214	0.01	N	468510	100	11 억		39467	N	N	0	N	00	N
56	20240723	101303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	16382270	7977	13.41	2055	2060	2040	2670	1440	2055	2053.69	0.36	0	3044	2081	2067	2051	2037	2021	2070	2040	11	615	100	1430	5	1	11050000	227	1027.50	1.06	12	0.07	2.00	1935.00	5150	20231204	-60.10	1891	20231214	8.67	2070	-0.72	20240326	1911	7.54	20240103	5150	-60.10	20231204	1891	8.67	20231214	0.01	N	468510	100	11 억		39467	N	N	0	N	00	N
57	20240723	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	723245	353	0.59	2055	2060	2040	2670	1440	2055	2048.85	0.36	0	-119	2081	2067	2051	2037	2021	2070	2040	11	615	100	1430	5	1	11050000	228	1030.00	1.06	12	0.00	2.00	1935.00	5150	20231204	-60.00	1891	20231214	8.94	2070	-0.48	20240326	1911	7.80	20240103	5150	-60.00	20231204	1891	8.94	20231214	0.01	N	468510	100	11 억		39467	N	N	0	N	00	N
58	20240722	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	121991035	59478	157.66	2055	2065	2035	2670	1440	2055	2051.03	0.38	0	4863	2065	2060	2050	2045	2035	2062	2047	11	615	100	1430	5	1	11050000	227	1027.50	1.06	12	0.54	2.00	1935.00	5150	20231204	-60.10	1891	20231214	8.67	2070	-0.72	20240326	1911	7.54	20240103	5150	-60.10	20231204	1891	8.67	20231214	0.01	N	468510	100	11 억		42519	N	N	0	N	00	N
59	20240722	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	121939660	59453	157.60	2055	2065	2035	2670	1440	2055	2051.03	0.38	0	4863	2065	2060	2050	2045	2035	2062	2047	11	615	100	1430	5	1	11050000	227	1027.50	1.06	12	0.54	2.00	1935.00	5150	20231204	-60.10	1891	20231214	8.67	2070	-0.72	20240326	1911	7.54	20240103	5150	-60.10	20231204	1891	8.67	20231214	0.01	N	468510	100	11 억		42519	N	N	0	N	00	N
60	20240722	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	92405900	45116	119.59	2055	2060	2035	2670	1440	2055	2048.18	0.38	0	7607	2065	2060	2050	2045	2035	2062	2047	11	615	100	1430	5	1	11050000	228	1030.00	1.06	12	0.41	2.00	1935.00	5150	20231204	-60.00	1891	20231214	8.94	2070	-0.48	20240326	1911	7.80	20240103	5150	-60.00	20231204	1891	8.94	20231214	0.01	N	468510	100	11 억		42519	N	N	0	N	00	N
61	20240722	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	58410820	28552	75.68	2055	2055	2035	2670	1440	2055	2045.77	0.38	0	7610	2065	2060	2050	2045	2035	2062	2047	11	615	100	1430	5	1	11050000	227	1025.00	1.06	12	0.26	2.00	1935.00	5150	20231204	-60.19	1891	20231214	8.41	2070	-0.97	20240326	1911	7.27	20240103	5150	-60.19	20231204	1891	8.41	20231214	0.01	N	468510	100	11 억		42519	N	N	0	N	00	N
62	20240722	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	44805350	21899	58.05	2055	2055	2035	2670	1440	2055	2046.00	0.38	0	2412	2065	2060	2050	2045	2035	2062	2047	11	615	100	1430	5	1	11050000	227	1025.00	1.06	12	0.20	2.00	1935.00	5150	20231204	-60.19	1891	20231214	8.41	2070	-0.97	20240326	1911	7.27	20240103	5150	-60.19	20231204	1891	8.41	20231214	0.01	N	468510	100	11 억		42519	N	N	0	N	00	N
63	20240722	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	37039905	18111	48.01	2055	2055	2035	2670	1440	2055	2045.16	0.38	0	101	2065	2060	2050	2045	2035	2062	2047	11	615	100	1430	5	1	11050000	227	1027.50	1.06	12	0.16	2.00	1935.00	5150	20231204	-60.10	1891	20231214	8.67	2070	-0.72	20240326	1911	7.54	20240103	5150	-60.10	20231204	1891	8.67	20231214	0.01	N	468510	100	11 억		42519	N	N	0	N	00	N
64	20240722	101303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	6265400	3069	8.14	2055	2055	2035	2670	1440	2055	2041.51	0.38	0	-303	2065	2060	2050	2045	2035	2062	2047	11	615	100	1430	5	1	11050000	226	1022.50	1.06	12	0.03	2.00	1935.00	5150	20231204	-60.29	1891	20231214	8.14	2070	-1.21	20240326	1911	7.01	20240103	5150	-60.29	20231204	1891	8.14	20231214	0.01	N	468510	100	11 억		42519	N	N	0	N	00	N
65	20240722	091307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	1695725	827	2.19	2055	2055	2045	2670	1440	2055	2050.45	0.38	0	-301	2065	2060	2050	2045	2035	2062	2047	11	615	100	1430	5	1	11050000	226	1022.50	1.06	12	0.01	2.00	1935.00	5150	20231204	-60.29	1891	20231214	8.14	2070	-1.21	20240326	1911	7.01	20240103	5150	-60.29	20231204	1891	8.14	20231214	0.01	N	468510	100	11 억		42519	N	N	0	N	00	N
66	20240719	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	77353930	37725	73.53	2045	2055	2040	2655	1435	2045	2050.47	0.39	0	-124	2065	2055	2040	2030	2015	2060	2035	11	610	100	1430	5	1	11050000	227	1027.50	1.06	12	0.34	2.00	1935.00	5150	20231204	-60.10	1891	20231214	8.67	2070	-0.72	20240326	1911	7.54	20240103	5150	-60.10	20231204	1891	8.67	20231214	0.01	N	468510	100	11 억		42643	N	N	0	N	00	N
67	20240719	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	75847800	36992	72.10	2045	2055	2040	2655	1435	2045	2050.38	0.39	0	-124	2065	2055	2040	2030	2015	2060	2035	11	610	100	1430	5	1	11050000	227	1027.50	1.06	12	0.33	2.00	1935.00	5150	20231204	-60.10	1891	20231214	8.67	2070	-0.72	20240326	1911	7.54	20240103	5150	-60.10	20231204	1891	8.67	20231214	0.01	N	468510	100	11 억		42643	N	N	0	N	00	N
68	20240719	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	64391410	31407	61.22	2045	2055	2040	2655	1435	2045	2050.22	0.39	0	-122	2065	2055	2040	2030	2015	2060	2035	11	610	100	1430	5	1	11050000	227	1027.50	1.06	12	0.28	2.00	1935.00	5150	20231204	-60.10	1891	20231214	8.67	2070	-0.72	20240326	1911	7.54	20240103	5150	-60.10	20231204	1891	8.67	20231214	0.01	N	468510	100	11 억		42643	N	N	0	N	00	N
69	20240719	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	53279890	25988	50.66	2045	2055	2040	2655	1435	2045	2050.17	0.39	0	-429	2065	2055	2040	2030	2015	2060	2035	11	610	100	1430	5	1	11050000	227	1025.00	1.06	12	0.24	2.00	1935.00	5150	20231204	-60.19	1891	20231214	8.41	2070	-0.97	20240326	1911	7.27	20240103	5150	-60.19	20231204	1891	8.41	20231214	0.01	N	468510	100	11 억		42643	N	N	0	N	00	N
70	20240719	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	39250080	19150	37.33	2045	2055	2040	2655	1435	2045	2049.61	0.39	0	-428	2065	2055	2040	2030	2015	2060	2035	11	610	100	1430	5	1	11050000	227	1027.50	1.06	12	0.17	2.00	1935.00	5150	20231204	-60.10	1891	20231214	8.67	2070	-0.72	20240326	1911	7.54	20240103	5150	-60.10	20231204	1891	8.67	20231214	0.01	N	468510	100	11 억		42643	N	N	0	N	00	N
71	20240719	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	32586430	15902	31.00	2045	2055	2040	2655	1435	2045	2049.20	0.39	0	-425	2065	2055	2040	2030	2015	2060	2035	11	610	100	1430	5	1	11050000	227	1025.00	1.06	12	0.14	2.00	1935.00	5150	20231204	-60.19	1891	20231214	8.41	2070	-0.97	20240326	1911	7.27	20240103	5150	-60.19	20231204	1891	8.41	20231214	0.01	N	468510	100	11 억		42643	N	N	0	N	00	N
72	20240719	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	22267945	10870	21.19	2045	2055	2040	2655	1435	2045	2048.57	0.39	0	-421	2065	2055	2040	2030	2015	2060	2035	11	610	100	1430	5	1	11050000	227	1027.50	1.06	12	0.10	2.00	1935.00	5150	20231204	-60.10	1891	20231214	8.67	2070	-0.72	20240326	1911	7.54	20240103	5150	-60.10	20231204	1891	8.67	20231214	0.01	N	468510	100	11 억		42643	N	N	0	N	00	N
73	20240719	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	2465125	1204	2.35	2045	2050	2045	2655	1435	2045	2047.45	0.39	0	-417	2065	2055	2040	2030	2015	2060	2035	11	610	100	1430	5	1	11050000	226	1022.50	1.06	12	0.01	2.00	1935.00	5150	20231204	-60.29	1891	20231214	8.14	2070	-1.21	20240326	1911	7.01	20240103	5150	-60.29	20231204	1891	8.14	20231214	0.01	N	468510	100	11 억		42643	N	N	0	N	00	N
74	20240718	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	104617820	51303	137.01	2040	2050	2025	2650	1430	2040	2039.21	0.39	0	3560	2046	2042	2036	2032	2026	2045	2035	11	610	100	1420	5	1	11050000	226	1022.50	1.06	12	0.46	2.00	1935.00	5150	20231204	-60.29	1891	20231214	8.14	2070	-1.21	20240326	1911	7.01	20240103	5150	-60.29	20231204	1891	8.14	20231214	0.01	N	468510	100	11 억		43083	N	N	0	N	00	N
75	20240718	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	102908035	50467	134.78	2040	2050	2025	2650	1430	2040	2039.12	0.39	0	3474	2046	2042	2036	2032	2026	2045	2035	11	610	100	1420	5	1	11050000	226	1022.50	1.06	12	0.46	2.00	1935.00	5150	20231204	-60.29	1891	20231214	8.14	2070	-1.21	20240326	1911	7.01	20240103	5150	-60.29	20231204	1891	8.14	20231214	0.01	N	468510	100	11 억		43083	N	N	0	N	00	N
76	20240718	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	83965905	41208	110.05	2040	2045	2025	2650	1430	2040	2037.61	0.39	0	1620	2046	2042	2036	2032	2026	2045	2035	11	610	100	1420	5	1	11050000	225	1020.00	1.05	12	0.37	2.00	1935.00	5150	20231204	-60.39	1891	20231214	7.88	2070	-1.45	20240326	1911	6.75	20240103	5150	-60.39	20231204	1891	7.88	20231214	0.01	N	468510	100	11 억		43083	N	N	0	N	00	N
77	20240718	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	60208780	29573	78.98	2040	2045	2025	2650	1430	2040	2035.94	0.39	0	-166	2046	2042	2036	2032	2026	2045	2035	11	610	100	1420	5	1	11050000	225	1020.00	1.05	12	0.27	2.00	1935.00	5150	20231204	-60.39	1891	20231214	7.88	2070	-1.45	20240326	1911	6.75	20240103	5150	-60.39	20231204	1891	7.88	20231214	0.01	N	468510	100	11 억		43083	N	N	0	N	00	N
78	20240718	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	50220185	24679	65.91	2040	2040	2025	2650	1430	2040	2034.94	0.39	0	-159	2046	2042	2036	2032	2026	2045	2035	11	610	100	1420	5	1	11050000	225	1020.00	1.05	12	0.22	2.00	1935.00	5150	20231204	-60.39	1891	20231214	7.88	2070	-1.45	20240326	1911	6.75	20240103	5150	-60.39	20231204	1891	7.88	20231214	0.01	N	468510	100	11 억		43083	N	N	0	N	00	N
79	20240718	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	39264835	19308	51.56	2040	2040	2025	2650	1430	2040	2033.60	0.39	0	-159	2046	2042	2036	2032	2026	2045	2035	11	610	100	1420	5	1	11050000	225	1020.00	1.05	12	0.17	2.00	1935.00	5150	20231204	-60.39	1891	20231214	7.88	2070	-1.45	20240326	1911	6.75	20240103	5150	-60.39	20231204	1891	7.88	20231214	0.01	N	468510	100	11 억		43083	N	N	0	N	00	N
80	20240718	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	25172400	12392	33.09	2040	2040	2025	2650	1430	2040	2031.34	0.39	0	-152	2046	2042	2036	2032	2026	2045	2035	11	610	100	1420	5	1	11050000	225	1020.00	1.05	12	0.11	2.00	1935.00	5150	20231204	-60.39	1891	20231214	7.88	2070	-1.45	20240326	1911	6.75	20240103	5150	-60.39	20231204	1891	7.88	20231214	0.01	N	468510	100	11 억		43083	N	N	0	N	00	N
81	20240718	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	3238385	1593	4.25	2040	2040	2025	2650	1430	2040	2032.88	0.39	0	-5	2046	2042	2036	2032	2026	2045	2035	11	610	100	1420	5	1	11050000	225	1017.50	1.05	12	0.01	2.00	1935.00	5150	20231204	-60.49	1891	20231214	7.62	2070	-1.69	20240326	1911	6.49	20240103	5150	-60.49	20231204	1891	7.62	20231214	0.01	N	468510	100	11 억		43083	N	N	0	N	00	N
82	20240717	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	76152355	37443	92.75	2040	2040	2030	2650	1430	2040	2033.82	0.39	0	3048	2053	2046	2033	2026	2013	2050	2030	11	610	100	1420	5	1	11050000	225	1020.00	1.05	12	0.34	2.00	1935.00	5150	20231204	-60.39	1891	20231214	7.88	2070	-1.45	20240326	1911	6.75	20240103	5150	-60.39	20231204	1891	7.88	20231214	0.01	N	468510	100	11 억		43104	N	N	0	N	00	N
83	20240717	151339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	74831620	36794	91.15	2040	2040	2030	2650	1430	2040	2033.80	0.39	0	2990	2053	2046	2033	2026	2013	2050	2030	11	610	100	1420	5	1	11050000	225	1017.50	1.05	12	0.33	2.00	1935.00	5150	20231204	-60.49	1891	20231214	7.62	2070	-1.69	20240326	1911	6.49	20240103	5150	-60.49	20231204	1891	7.62	20231214	0.01	N	468510	100	11 억		43104	N	N	0	N	00	N
84	20240717	141337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	65185165	32051	79.40	2040	2040	2030	2650	1430	2040	2033.80	0.39	0	2482	2053	2046	2033	2026	2013	2050	2030	11	610	100	1420	5	1	11050000	225	1017.50	1.05	12	0.29	2.00	1935.00	5150	20231204	-60.49	1891	20231214	7.62	2070	-1.69	20240326	1911	6.49	20240103	5150	-60.49	20231204	1891	7.62	20231214	0.01	N	468510	100	11 억		43104	N	N	0	N	00	N
85	20240717	131334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	57154300	28102	69.61	2040	2040	2030	2650	1430	2040	2033.82	0.39	0	1966	2053	2046	2033	2026	2013	2050	2030	11	610	100	1420	5	1	11050000	225	1017.50	1.05	12	0.25	2.00	1935.00	5150	20231204	-60.49	1891	20231214	7.62	2070	-1.69	20240326	1911	6.49	20240103	5150	-60.49	20231204	1891	7.62	20231214	0.01	N	468510	100	11 억		43104	N	N	0	N	00	N
86	20240717	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	49211090	24196	59.94	2040	2040	2030	2650	1430	2040	2033.85	0.39	0	1449	2053	2046	2033	2026	2013	2050	2030	11	610	100	1420	5	1	11050000	225	1017.50	1.05	12	0.22	2.00	1935.00	5150	20231204	-60.49	1891	20231214	7.62	2070	-1.69	20240326	1911	6.49	20240103	5150	-60.49	20231204	1891	7.62	20231214	0.01	N	468510	100	11 억		43104	N	N	0	N	00	N
87	20240717	111338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	30156305	14819	36.71	2040	2040	2030	2650	1430	2040	2034.98	0.39	0	933	2053	2046	2033	2026	2013	2050	2030	11	610	100	1420	5	1	11050000	225	1017.50	1.05	12	0.13	2.00	1935.00	5150	20231204	-60.49	1891	20231214	7.62	2070	-1.69	20240326	1911	6.49	20240103	5150	-60.49	20231204	1891	7.62	20231214	0.01	N	468510	100	11 억		43104	N	N	0	N	00	N
88	20240717	101341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	12203980	5997	14.86	2040	2040	2030	2650	1430	2040	2035.01	0.39	0	416	2053	2046	2033	2026	2013	2050	2030	11	610	100	1420	5	1	11050000	225	1017.50	1.05	12	0.05	2.00	1935.00	5150	20231204	-60.49	1891	20231214	7.62	2070	-1.69	20240326	1911	6.49	20240103	5150	-60.49	20231204	1891	7.62	20231214	0.01	N	468510	100	11 억		43104	N	N	0	N	00	N
89	20240717	091104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	150615	74	0.18	2040	2040	2035	2650	1430	2040	2035.34	0.39	0	14	2053	2046	2033	2026	2013	2050	2030	11	610	100	1420	5	1	11050000	225	1017.50	1.05	12	0.00	2.00	1935.00	5150	20231204	-60.49	1891	20231214	7.62	2070	-1.69	20240326	1911	6.49	20240103	5150	-60.49	20231204	1891	7.62	20231214	0.01	N	468510	100	11 억		43104	N	N	0	N	00	N
90	20240716	161338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	82044025	40368	168.59	2035	2040	2020	2650	1430	2040	2032.40	0.39	0	6269	2053	2046	2033	2026	2013	2050	2030	11	610	100	1420	5	1	11050000	225	1020.00	1.05	12	0.37	2.00	1935.00	5150	20231204	-60.39	1891	20231214	7.88	2070	-1.45	20240326	1911	6.75	20240103	5150	-60.39	20231204	1891	7.88	20231214	0.01	N	468510	100	11 억		43320	N	N	0	N	00	N
91	20240716	151353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	80566530	39643	165.56	2035	2040	2020	2650	1430	2040	2032.30	0.39	0	6084	2053	2046	2033	2026	2013	2050	2030	11	610	100	1420	5	1	11050000	225	1017.50	1.05	12	0.36	2.00	1935.00	5150	20231204	-60.49	1891	20231214	7.62	2070	-1.69	20240326	1911	6.49	20240103	5150	-60.49	20231204	1891	7.62	20231214	0.01	N	468510	100	11 억		43320	N	N	0	N	00	N
92	20240716	141347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	71133075	35014	146.23	2035	2040	2020	2650	1430	2040	2031.56	0.39	0	4501	2053	2046	2033	2026	2013	2050	2030	11	610	100	1420	5	1	11050000	225	1017.50	1.05	12	0.32	2.00	1935.00	5150	20231204	-60.49	1891	20231214	7.62	2070	-1.69	20240326	1911	6.49	20240103	5150	-60.49	20231204	1891	7.62	20231214	0.01	N	468510	100	11 억		43320	N	N	0	N	00	N
93	20240716	131348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-10	5	-0.49	67597075	33274	138.96	2035	2040	2020	2650	1430	2040	2031.53	0.39	0	2843	2053	2046	2033	2026	2013	2050	2030	11	610	100	1420	5	1	11050000	224	1015.00	1.05	12	0.30	2.00	1935.00	5150	20231204	-60.58	1891	20231214	7.35	2070	-1.93	20240326	1911	6.23	20240103	5150	-60.58	20231204	1891	7.35	20231214	0.01	N	468510	100	11 억		43320	N	N	0	N	00	N
94	20240716	121343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-10	5	-0.49	54953705	27045	112.95	2035	2040	2020	2650	1430	2040	2031.94	0.39	0	1923	2053	2046	2033	2026	2013	2050	2030	11	610	100	1420	5	1	11050000	224	1015.00	1.05	12	0.24	2.00	1935.00	5150	20231204	-60.58	1891	20231214	7.35	2070	-1.93	20240326	1911	6.23	20240103	5150	-60.58	20231204	1891	7.35	20231214	0.01	N	468510	100	11 억		43320	N	N	0	N	00	N
95	20240716	111347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-15	5	-0.74	48611580	23915	99.87	2035	2040	2025	2650	1430	2040	2032.68	0.39	0	1055	2053	2046	2033	2026	2013	2050	2030	11	610	100	1420	5	1	11050000	224	1012.50	1.05	12	0.22	2.00	1935.00	5150	20231204	-60.68	1891	20231214	7.09	2070	-2.17	20240326	1911	5.97	20240103	5150	-60.68	20231204	1891	7.09	20231214	0.01	N	468510	100	11 억		43320	N	N	0	N	00	N
96	20240716	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	27691165	13603	56.81	2035	2040	2030	2650	1430	2040	2035.67	0.39	0	91	2053	2046	2033	2026	2013	2050	2030	11	610	100	1420	5	1	11050000	225	1017.50	1.05	12	0.12	2.00	1935.00	5150	20231204	-60.49	1891	20231214	7.62	2070	-1.69	20240326	1911	6.49	20240103	5150	-60.49	20231204	1891	7.62	20231214	0.01	N	468510	100	11 억		43320	N	N	0	N	00	N
97	20240716	091344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	5085705	2493	10.41	2035	2040	2035	2650	1430	2040	2039.99	0.39	0	-3	2053	2046	2033	2026	2013	2050	2030	11	610	100	1420	5	1	11050000	225	1020.00	1.05	12	0.02	2.00	1935.00	5150	20231204	-60.39	1891	20231214	7.88	2070	-1.45	20240326	1911	6.75	20240103	5150	-60.39	20231204	1891	7.88	20231214	0.01	N	468510	100	11 억		43320	N	N	0	N	00	N
98	20240715	161324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	10	2	0.49	48713630	23945	89.62	2030	2040	2020	2635	1425	2030	2034.40	0.39	0	8118	2046	2037	2031	2022	2016	2037	2022	11	605	100	1420	5	1	11050000	225	1020.00	1.05	12	0.22	2.00	1935.00	5150	20231204	-60.39	1891	20231214	7.88	2070	-1.45	20240326	1911	6.75	20240103	5150	-60.39	20231204	1891	7.88	20231214	0.01	N	468510	100	11 억		43434	N	N	0	N	00	N
99	20240715	151333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	48232605	23709	88.73	2030	2040	2020	2635	1425	2030	2034.36	0.39	0	8025	2046	2037	2031	2022	2016	2037	2022	11	605	100	1420	5	1	11050000	225	1017.50	1.05	12	0.21	2.00	1935.00	5150	20231204	-60.49	1891	20231214	7.62	2070	-1.69	20240326	1911	6.49	20240103	5150	-60.49	20231204	1891	7.62	20231214	0.01	N	468510	100	11 억		43434	N	N	0	N	00	N
100	20240715	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	33091850	16273	60.90	2030	2035	2020	2635	1425	2030	2033.54	0.39	0	6626	2046	2037	2031	2022	2016	2037	2022	11	605	100	1420	5	1	11050000	225	1017.50	1.05	12	0.15	2.00	1935.00	5150	20231204	-60.49	1891	20231214	7.62	2070	-1.69	20240326	1911	6.49	20240103	5150	-60.49	20231204	1891	7.62	20231214	0.01	N	468510	100	11 억		43434	N	N	0	N	00	N
101	20240715	131333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	18272980	8991	33.65	2030	2035	2020	2635	1425	2030	2032.36	0.39	0	5216	2046	2037	2031	2022	2016	2037	2022	11	605	100	1420	5	1	11050000	225	1017.50	1.05	12	0.08	2.00	1935.00	5150	20231204	-60.49	1891	20231214	7.62	2070	-1.69	20240326	1911	6.49	20240103	5150	-60.49	20231204	1891	7.62	20231214	0.01	N	468510	100	11 억		43434	N	N	0	N	00	N
102	20240715	121329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	12941230	6368	23.83	2030	2035	2020	2635	1425	2030	2032.23	0.39	0	3805	2046	2037	2031	2022	2016	2037	2022	11	605	100	1420	5	1	11050000	225	1017.50	1.05	12	0.06	2.00	1935.00	5150	20231204	-60.49	1891	20231214	7.62	2070	-1.69	20240326	1911	6.49	20240103	5150	-60.49	20231204	1891	7.62	20231214	0.01	N	468510	100	11 억		43434	N	N	0	N	00	N
103	20240715	111330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	9004090	4432	16.59	2030	2035	2020	2635	1425	2030	2031.61	0.39	0	2394	2046	2037	2031	2022	2016	2037	2022	11	605	100	1420	5	1	11050000	225	1017.50	1.05	12	0.04	2.00	1935.00	5150	20231204	-60.49	1891	20231214	7.62	2070	-1.69	20240326	1911	6.49	20240103	5150	-60.49	20231204	1891	7.62	20231214	0.01	N	468510	100	11 억		43434	N	N	0	N	00	N
104	20240715	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	3221620	1587	5.94	2030	2035	2020	2635	1425	2030	2030.01	0.39	0	983	2046	2037	2031	2022	2016	2037	2022	11	605	100	1420	5	1	11050000	225	1017.50	1.05	12	0.01	2.00	1935.00	5150	20231204	-60.49	1891	20231214	7.62	2070	-1.69	20240326	1911	6.49	20240103	5150	-60.49	20231204	1891	7.62	20231214	0.01	N	468510	100	11 억		43434	N	N	0	N	00	N
105	20240715	091330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	1027710	508	1.90	2030	2030	2020	2635	1425	2030	2023.05	0.39	0	1	2046	2037	2031	2022	2016	2037	2022	11	605	100	1420	5	1	11050000	224	1015.00	1.05	12	0.00	2.00	1935.00	5150	20231204	-60.58	1891	20231214	7.35	2070	-1.93	20240326	1911	6.23	20240103	5150	-60.58	20231204	1891	7.35	20231214	0.01	N	468510	100	11 억		43434	N	N	0	N	00	N
106	20240712	161319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	54329265	26719	272.34	2030	2040	2025	2635	1425	2030	2033.36	0.39	0	7884	2043	2036	2028	2021	2013	2032	2017	11	605	100	1420	5	1	11050000	224	1015.00	1.05	12	0.24	2.00	1935.00	5150	20231204	-60.58	1891	20231214	7.35	2070	-1.93	20240326	1911	6.23	20240103	5150	-60.58	20231204	1891	7.35	20231214	0.01	N	468510	100	11 억		43452	N	N	0	N	00	N
107	20240712	151327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	51542740	25348	258.36	2030	2040	2025	2635	1425	2030	2033.40	0.39	0	7885	2043	2036	2028	2021	2013	2032	2017	11	605	100	1420	5	1	11050000	225	1017.50	1.05	12	0.23	2.00	1935.00	5150	20231204	-60.49	1891	20231214	7.62	2070	-1.69	20240326	1911	6.49	20240103	5150	-60.49	20231204	1891	7.62	20231214	0.01	N	468510	100	11 억		43452	N	N	0	N	00	N
108	20240712	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	42397290	20853	212.55	2030	2040	2025	2635	1425	2030	2033.15	0.39	0	7893	2043	2036	2028	2021	2013	2032	2017	11	605	100	1420	5	1	11050000	225	1017.50	1.05	12	0.19	2.00	1935.00	5150	20231204	-60.49	1891	20231214	7.62	2070	-1.69	20240326	1911	6.49	20240103	5150	-60.49	20231204	1891	7.62	20231214	0.01	N	468510	100	11 억		43452	N	N	0	N	00	N
109	20240712	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	31348390	15425	157.22	2030	2035	2025	2635	1425	2030	2032.31	0.39	0	7792	2043	2036	2028	2021	2013	2032	2017	11	605	100	1420	5	1	11050000	224	1015.00	1.05	12	0.14	2.00	1935.00	5150	20231204	-60.58	1891	20231214	7.35	2070	-1.93	20240326	1911	6.23	20240103	5150	-60.58	20231204	1891	7.35	20231214	0.01	N	468510	100	11 억		43452	N	N	0	N	00	N
110	20240712	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	23902760	11763	119.90	2030	2035	2025	2635	1425	2030	2032.03	0.39	0	5640	2043	2036	2028	2021	2013	2032	2017	11	605	100	1420	5	1	11050000	225	1017.50	1.05	12	0.11	2.00	1935.00	5150	20231204	-60.49	1891	20231214	7.62	2070	-1.69	20240326	1911	6.49	20240103	5150	-60.49	20231204	1891	7.62	20231214	0.01	N	468510	100	11 억		43452	N	N	0	N	00	N
111	20240712	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	18389390	9053	92.27	2030	2035	2025	2635	1425	2030	2031.30	0.39	0	3274	2043	2036	2028	2021	2013	2032	2017	11	605	100	1420	5	1	11050000	225	1017.50	1.05	12	0.08	2.00	1935.00	5150	20231204	-60.49	1891	20231214	7.62	2070	-1.69	20240326	1911	6.49	20240103	5150	-60.49	20231204	1891	7.62	20231214	0.01	N	468510	100	11 억		43452	N	N	0	N	00	N
112	20240712	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	6868405	3384	34.49	2030	2035	2025	2635	1425	2030	2029.67	0.39	0	912	2043	2036	2028	2021	2013	2032	2017	11	605	100	1420	5	1	11050000	225	1017.50	1.05	12	0.03	2.00	1935.00	5150	20231204	-60.49	1891	20231214	7.62	2070	-1.69	20240326	1911	6.49	20240103	5150	-60.49	20231204	1891	7.62	20231214	0.01	N	468510	100	11 억		43452	N	N	0	N	00	N
113	20240712	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	1251700	618	6.30	2030	2030	2025	2635	1425	2030	2025.40	0.39	0	0	2043	2036	2028	2021	2013	2032	2017	11	605	100	1420	5	1	11050000	224	1012.50	1.05	12	0.01	2.00	1935.00	5150	20231204	-60.68	1891	20231214	7.09	2070	-2.17	20240326	1911	5.97	20240103	5150	-60.68	20231204	1891	7.09	20231214	0.01	N	468510	100	11 억		43452	N	N	0	N	00	N
114	20240711	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	19876350	9811	43.02	2035	2035	2020	2645	1425	2035	2025.92	0.39	0	-100	2041	2037	2031	2027	2021	2040	2030	11	610	100	1420	5	1	11050000	224	1015.00	1.05	12	0.09	2.00	1935.00	5150	20231204	-60.58	1891	20231214	7.35	2070	-1.93	20240326	1911	6.23	20240103	5150	-60.58	20231204	1891	7.35	20231214	0.01	N	468510	100	11 억		43552	N	N	0	N	00	N
115	20240711	151322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-15	5	-0.74	19712190	9730	42.67	2035	2035	2020	2645	1425	2035	2025.92	0.39	0	-100	2041	2037	2031	2027	2021	2040	2030	11	610	100	1420	5	1	11050000	223	1010.00	1.04	12	0.09	2.00	1935.00	5150	20231204	-60.78	1891	20231214	6.82	2070	-2.42	20240326	1911	5.70	20240103	5150	-60.78	20231204	1891	6.82	20231214	0.01	N	468510	100	11 억		43552	N	N	0	N	00	N
116	20240711	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-10	5	-0.49	13823535	6821	29.91	2035	2035	2025	2645	1425	2035	2026.61	0.39	0	33	2041	2037	2031	2027	2021	2040	2030	11	610	100	1420	5	1	11050000	224	1012.50	1.05	12	0.06	2.00	1935.00	5150	20231204	-60.68	1891	20231214	7.09	2070	-2.17	20240326	1911	5.97	20240103	5150	-60.68	20231204	1891	7.09	20231214	0.01	N	468510	100	11 억		43552	N	N	0	N	00	N
117	20240711	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-10	5	-0.49	7766760	3830	16.80	2035	2035	2025	2645	1425	2035	2027.87	0.39	0	33	2041	2037	2031	2027	2021	2040	2030	11	610	100	1420	5	1	11050000	224	1012.50	1.05	12	0.03	2.00	1935.00	5150	20231204	-60.68	1891	20231214	7.09	2070	-2.17	20240326	1911	5.97	20240103	5150	-60.68	20231204	1891	7.09	20231214	0.01	N	468510	100	11 억		43552	N	N	0	N	00	N
118	20240711	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	5490450	2706	11.87	2035	2035	2025	2645	1425	2035	2028.99	0.39	0	34	2041	2037	2031	2027	2021	2040	2030	11	610	100	1420	5	1	11050000	224	1015.00	1.05	12	0.02	2.00	1935.00	5150	20231204	-60.58	1891	20231214	7.35	2070	-1.93	20240326	1911	6.23	20240103	5150	-60.58	20231204	1891	7.35	20231214	0.01	N	468510	100	11 억		43552	N	N	0	N	00	N
119	20240711	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-10	5	-0.49	2985485	1469	6.44	2035	2035	2025	2645	1425	2035	2032.32	0.39	0	35	2041	2037	2031	2027	2021	2040	2030	11	610	100	1420	5	1	11050000	224	1012.50	1.05	12	0.01	2.00	1935.00	5150	20231204	-60.68	1891	20231214	7.09	2070	-2.17	20240326	1911	5.97	20240103	5150	-60.68	20231204	1891	7.09	20231214	0.01	N	468510	100	11 억		43552	N	N	0	N	00	N
120	20240711	101318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	2865850	1410	6.18	2035	2035	2030	2645	1425	2035	2032.52	0.39	0	37	2041	2037	2031	2027	2021	2040	2030	11	610	100	1420	5	1	11050000	225	1017.50	1.05	12	0.01	2.00	1935.00	5150	20231204	-60.49	1891	20231214	7.62	2070	-1.69	20240326	1911	6.49	20240103	5150	-60.49	20231204	1891	7.62	20231214	0.01	N	468510	100	11 억		43552	N	N	0	N	00	N
121	20240711	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	2329430	1146	5.03	2035	2035	2030	2645	1425	2035	2032.66	0.39	0	39	2041	2037	2031	2027	2021	2040	2030	11	610	100	1420	5	1	11050000	224	1015.00	1.05	12	0.01	2.00	1935.00	5150	20231204	-60.58	1891	20231214	7.35	2070	-1.93	20240326	1911	6.23	20240103	5150	-60.58	20231204	1891	7.35	20231214	0.01	N	468510	100	11 억		43552	N	N	0	N	00	N
122	20240710	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	46319015	22804	34.38	2030	2035	2025	2635	1425	2030	2031.18	0.39	0	-12	2056	2042	2026	2012	1996	2050	2020	11	605	100	1420	5	1	11050000	225	1017.50	1.05	12	0.21	2.00	1935.00	5150	20231204	-60.49	1891	20231214	7.62	2070	-1.69	20240326	1911	6.49	20240103	5150	-60.49	20231204	1891	7.62	20231214	0.01	N	468510	100	11 억		43564	N	N	0	N	00	N
123	20240710	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	45798060	22548	34.00	2030	2035	2025	2635	1425	2030	2031.14	0.39	0	-11	2056	2042	2026	2012	1996	2050	2020	11	605	100	1420	5	1	11050000	224	1015.00	1.05	12	0.20	2.00	1935.00	5150	20231204	-60.58	1891	20231214	7.35	2070	-1.93	20240326	1911	6.23	20240103	5150	-60.58	20231204	1891	7.35	20231214	0.01	N	468510	100	11 억		43564	N	N	0	N	00	N
124	20240710	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	34119470	16795	25.32	2030	2035	2025	2635	1425	2030	2031.53	0.39	0	-7	2056	2042	2026	2012	1996	2050	2020	11	605	100	1420	5	1	11050000	225	1017.50	1.05	12	0.15	2.00	1935.00	5150	20231204	-60.49	1891	20231214	7.62	2070	-1.69	20240326	1911	6.49	20240103	5150	-60.49	20231204	1891	7.62	20231214	0.01	N	468510	100	11 억		43564	N	N	0	N	00	N
125	20240710	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	24144365	11892	17.93	2030	2035	2025	2635	1425	2030	2030.30	0.39	0	-5	2056	2042	2026	2012	1996	2050	2020	11	605	100	1420	5	1	11050000	225	1017.50	1.05	12	0.11	2.00	1935.00	5150	20231204	-60.49	1891	20231214	7.62	2070	-1.69	20240326	1911	6.49	20240103	5150	-60.49	20231204	1891	7.62	20231214	0.01	N	468510	100	11 억		43564	N	N	0	N	00	N
126	20240710	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	22764855	11213	16.91	2030	2035	2025	2635	1425	2030	2030.22	0.39	0	-4	2056	2042	2026	2012	1996	2050	2020	11	605	100	1420	5	1	11050000	224	1015.00	1.05	12	0.10	2.00	1935.00	5150	20231204	-60.58	1891	20231214	7.35	2070	-1.93	20240326	1911	6.23	20240103	5150	-60.58	20231204	1891	7.35	20231214	0.01	N	468510	100	11 억		43564	N	N	0	N	00	N
127	20240710	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	14724025	7252	10.93	2030	2035	2025	2635	1425	2030	2030.34	0.39	0	-3	2056	2042	2026	2012	1996	2050	2020	11	605	100	1420	5	1	11050000	224	1015.00	1.05	12	0.07	2.00	1935.00	5150	20231204	-60.58	1891	20231214	7.35	2070	-1.93	20240326	1911	6.23	20240103	5150	-60.58	20231204	1891	7.35	20231214	0.01	N	468510	100	11 억		43564	N	N	0	N	00	N
128	20240710	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	5848835	2880	4.34	2030	2035	2025	2635	1425	2030	2030.85	0.39	0	-3	2056	2042	2026	2012	1996	2050	2020	11	605	100	1420	5	1	11050000	225	1017.50	1.05	12	0.03	2.00	1935.00	5150	20231204	-60.49	1891	20231214	7.62	2070	-1.69	20240326	1911	6.49	20240103	5150	-60.49	20231204	1891	7.62	20231214	0.01	N	468510	100	11 억		43564	N	N	0	N	00	N
129	20240710	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	349160	172	0.26	2030	2030	2030	2635	1425	2030	2030.00	0.39	0	0	2056	2042	2026	2012	1996	2050	2020	11	605	100	1420	5	1	11050000	224	1015.00	1.05	12	0.00	2.00	1935.00	5150	20231204	-60.58	1891	20231214	7.35	2070	-1.93	20240326	1911	6.23	20240103	5150	-60.58	20231204	1891	7.35	20231214	0.01	N	468510	100	11 억		43564	N	N	0	N	00	N
130	20240709	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	134305505	66320	136.37	2025	2040	2010	2630	1420	2025	2025.11	0.40	0	-770	2041	2032	2021	2012	2001	2037	2017	11	605	100	1410	5	1	11050000	224	1015.00	1.05	12	0.60	2.00	1935.00	5150	20231204	-60.58	1891	20231214	7.35	2070	-1.93	20240326	1911	6.23	20240103	5150	-60.58	20231204	1891	7.35	20231214	0.01	N	468510	100	11 억		44334	N	N	0	N	00	N
131	20240709	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	15	2	0.74	131187405	64784	133.21	2025	2040	2010	2630	1420	2025	2025.00	0.40	0	-767	2041	2032	2021	2012	2001	2037	2017	11	605	100	1410	5	1	11050000	225	1020.00	1.05	12	0.59	2.00	1935.00	5150	20231204	-60.39	1891	20231214	7.88	2070	-1.45	20240326	1911	6.75	20240103	5150	-60.39	20231204	1891	7.88	20231214	0.01	N	468510	100	11 억		44334	N	N	0	N	00	N
132	20240709	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	10	2	0.49	106077805	52439	107.83	2025	2035	2010	2630	1420	2025	2022.88	0.40	0	105	2041	2032	2021	2012	2001	2037	2017	11	605	100	1410	5	1	11050000	225	1017.50	1.05	12	0.47	2.00	1935.00	5150	20231204	-60.49	1891	20231214	7.62	2070	-1.69	20240326	1911	6.49	20240103	5150	-60.49	20231204	1891	7.62	20231214	0.01	N	468510	100	11 억		44334	N	N	0	N	00	N
133	20240709	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	96744430	47838	98.37	2025	2030	2010	2630	1420	2025	2022.33	0.40	0	106	2041	2032	2021	2012	2001	2037	2017	11	605	100	1410	5	1	11050000	224	1015.00	1.05	12	0.43	2.00	1935.00	5150	20231204	-60.58	1891	20231214	7.35	2070	-1.93	20240326	1911	6.23	20240103	5150	-60.58	20231204	1891	7.35	20231214	0.01	N	468510	100	11 억		44334	N	N	0	N	00	N
134	20240709	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	65911745	32638	67.11	2025	2030	2010	2630	1420	2025	2019.48	0.40	0	107	2041	2032	2021	2012	2001	2037	2017	11	605	100	1410	5	1	11050000	224	1015.00	1.05	12	0.30	2.00	1935.00	5150	20231204	-60.58	1891	20231214	7.35	2070	-1.93	20240326	1911	6.23	20240103	5150	-60.58	20231204	1891	7.35	20231214	0.01	N	468510	100	11 억		44334	N	N	0	N	00	N
135	20240709	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	37778040	18709	38.47	2025	2025	2010	2630	1420	2025	2019.24	0.40	0	349	2041	2032	2021	2012	2001	2037	2017	11	605	100	1410	5	1	11050000	223	1007.50	1.04	12	0.17	2.00	1935.00	5150	20231204	-60.87	1891	20231214	6.56	2070	-2.66	20240326	1911	5.44	20240103	5150	-60.87	20231204	1891	6.56	20231214	0.01	N	468510	100	11 억		44334	N	N	0	N	00	N
136	20240709	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	15589355	7717	15.87	2025	2025	2020	2630	1420	2025	2020.13	0.40	0	52	2041	2032	2021	2012	2001	2037	2017	11	605	100	1410	5	1	11050000	224	1012.50	1.05	12	0.07	2.00	1935.00	5150	20231204	-60.68	1891	20231214	7.09	2070	-2.17	20240326	1911	5.97	20240103	5150	-60.68	20231204	1891	7.09	20231214	0.01	N	468510	100	11 억		44334	N	N	0	N	00	N
137	20240709	091310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	1650925	817	1.68	2025	2025	2020	2630	1420	2025	2020.72	0.40	0	52	2041	2032	2021	2012	2001	2037	2017	11	605	100	1410	5	1	11050000	223	1010.00	1.04	12	0.01	2.00	1935.00	5150	20231204	-60.78	1891	20231214	6.82	2070	-2.42	20240326	1911	5.70	20240103	5150	-60.78	20231204	1891	6.82	20231214	0.01	N	468510	100	11 억		44334	N	N	0	N	00	N
138	20240708	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	97578365	48332	219.15	2015	2030	2010	2615	1415	2015	2018.92	0.40	0	-265	2025	2020	2015	2010	2005	2017	2007	11	600	100	1410	5	1	11050000	224	1012.50	1.05	12	0.44	2.00	1935.00	5150	20231204	-60.68	1891	20231214	7.09	2070	-2.17	20240326	1911	5.97	20240103	5150	-60.68	20231204	1891	7.09	20231214	0.01	N	468510	100	11 억		44599	N	N	0	N	00	N
139	20240708	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	96922260	48008	217.68	2015	2030	2010	2615	1415	2015	2018.88	0.40	0	-102	2025	2020	2015	2010	2005	2017	2007	11	600	100	1410	5	1	11050000	224	1012.50	1.05	12	0.43	2.00	1935.00	5150	20231204	-60.68	1891	20231214	7.09	2070	-2.17	20240326	1911	5.97	20240103	5150	-60.68	20231204	1891	7.09	20231214	0.01	N	468510	100	11 억		44599	N	N	0	N	00	N
140	20240708	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	78916250	39115	177.36	2015	2025	2010	2615	1415	2015	2017.54	0.40	0	-97	2025	2020	2015	2010	2005	2017	2007	11	600	100	1410	5	1	11050000	224	1012.50	1.05	12	0.35	2.00	1935.00	5150	20231204	-60.68	1891	20231214	7.09	2070	-2.17	20240326	1911	5.97	20240103	5150	-60.68	20231204	1891	7.09	20231214	0.01	N	468510	100	11 억		44599	N	N	0	N	00	N
141	20240708	131302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	10	2	0.50	70196610	34809	157.84	2015	2025	2010	2615	1415	2015	2016.62	0.40	0	-97	2025	2020	2015	2010	2005	2017	2007	11	600	100	1410	5	1	11050000	224	1012.50	1.05	12	0.32	2.00	1935.00	5150	20231204	-60.68	1891	20231214	7.09	2070	-2.17	20240326	1911	5.97	20240103	5150	-60.68	20231204	1891	7.09	20231214	0.01	N	468510	100	11 억		44599	N	N	0	N	00	N
142	20240708	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	63307510	31399	142.37	2015	2025	2010	2615	1415	2015	2016.23	0.40	0	-222	2025	2020	2015	2010	2005	2017	2007	11	600	100	1410	5	1	11050000	223	1010.00	1.04	12	0.28	2.00	1935.00	5150	20231204	-60.78	1891	20231214	6.82	2070	-2.42	20240326	1911	5.70	20240103	5150	-60.78	20231204	1891	6.82	20231214	0.01	N	468510	100	11 억		44599	N	N	0	N	00	N
143	20240708	111302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	58289055	28914	131.11	2015	2025	2010	2615	1415	2015	2015.95	0.40	0	-221	2025	2020	2015	2010	2005	2017	2007	11	600	100	1410	5	1	11050000	223	1010.00	1.04	12	0.26	2.00	1935.00	5150	20231204	-60.78	1891	20231214	6.82	2070	-2.42	20240326	1911	5.70	20240103	5150	-60.78	20231204	1891	6.82	20231214	0.01	N	468510	100	11 억		44599	N	N	0	N	00	N
144	20240708	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	47888365	23762	107.74	2015	2025	2010	2615	1415	2015	2015.33	0.40	0	-220	2025	2020	2015	2010	2005	2017	2007	11	600	100	1410	5	1	11050000	223	1010.00	1.04	12	0.22	2.00	1935.00	5150	20231204	-60.78	1891	20231214	6.82	2070	-2.42	20240326	1911	5.70	20240103	5150	-60.78	20231204	1891	6.82	20231214	0.01	N	468510	100	11 억		44599	N	N	0	N	00	N
145	20240708	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	13461005	6697	30.37	2015	2015	2010	2615	1415	2015	2010.01	0.40	0	0	2025	2020	2015	2010	2005	2017	2007	11	600	100	1410	5	1	11050000	223	1007.50	1.04	12	0.06	2.00	1935.00	5150	20231204	-60.87	1891	20231214	6.56	2070	-2.66	20240326	1911	5.44	20240103	5150	-60.87	20231204	1891	6.56	20231214	0.01	N	468510	100	11 억		44599	N	N	0	N	00	N
146	20240705	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	44500905	22054	171.44	2020	2020	2010	2625	1415	2020	2017.82	0.40	0	-29	2026	2022	2016	2012	2006	2025	2015	11	605	100	1410	5	1	11050000	223	1007.50	1.04	12	0.20	2.00	1935.00	5150	20231204	-60.87	1891	20231214	6.56	2070	-2.66	20240326	1911	5.44	20240103	5150	-60.87	20231204	1891	6.56	20231214	0.01	N	468510	100	11 억		44628	N	N	0	N	00	N
147	20240705	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	43037295	21327	165.79	2020	2020	2010	2625	1415	2020	2017.97	0.40	0	-26	2026	2022	2016	2012	2006	2025	2015	11	605	100	1410	5	1	11050000	223	1007.50	1.04	12	0.19	2.00	1935.00	5150	20231204	-60.87	1891	20231214	6.56	2070	-2.66	20240326	1911	5.44	20240103	5150	-60.87	20231204	1891	6.56	20231214	0.01	N	468510	100	11 억		44628	N	N	0	N	00	N
148	20240705	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	37716710	18688	145.27	2020	2020	2015	2625	1415	2020	2018.23	0.40	0	44	2026	2022	2016	2012	2006	2025	2015	11	605	100	1410	5	1	11050000	223	1007.50	1.04	12	0.17	2.00	1935.00	5150	20231204	-60.87	1891	20231214	6.56	2070	-2.66	20240326	1911	5.44	20240103	5150	-60.87	20231204	1891	6.56	20231214	0.01	N	468510	100	11 억		44628	N	N	0	N	00	N
149	20240705	131258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	33338075	16519	128.41	2020	2020	2015	2625	1415	2020	2018.17	0.40	0	45	2026	2022	2016	2012	2006	2025	2015	11	605	100	1410	5	1	11050000	223	1010.00	1.04	12	0.15	2.00	1935.00	5150	20231204	-60.78	1891	20231214	6.82	2070	-2.42	20240326	1911	5.70	20240103	5150	-60.78	20231204	1891	6.82	20231214	0.01	N	468510	100	11 억		44628	N	N	0	N	00	N
150	20240705	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	18385900	9107	70.79	2020	2020	2015	2625	1415	2020	2018.88	0.40	0	45	2026	2022	2016	2012	2006	2025	2015	11	605	100	1410	5	1	11050000	223	1010.00	1.04	12	0.08	2.00	1935.00	5150	20231204	-60.78	1891	20231214	6.82	2070	-2.42	20240326	1911	5.70	20240103	5150	-60.78	20231204	1891	6.82	20231214	0.01	N	468510	100	11 억		44628	N	N	0	N	00	N
151	20240705	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	14808530	7336	57.03	2020	2020	2015	2625	1415	2020	2018.61	0.40	0	45	2026	2022	2016	2012	2006	2025	2015	11	605	100	1410	5	1	11050000	223	1007.50	1.04	12	0.07	2.00	1935.00	5150	20231204	-60.87	1891	20231214	6.56	2070	-2.66	20240326	1911	5.44	20240103	5150	-60.87	20231204	1891	6.56	20231214	0.01	N	468510	100	11 억		44628	N	N	0	N	00	N
152	20240705	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	5829405	2886	22.43	2020	2020	2015	2625	1415	2020	2019.89	0.40	0	60	2026	2022	2016	2012	2006	2025	2015	11	605	100	1410	5	1	11050000	223	1010.00	1.04	12	0.03	2.00	1935.00	5150	20231204	-60.78	1891	20231214	6.82	2070	-2.42	20240326	1911	5.70	20240103	5150	-60.78	20231204	1891	6.82	20231214	0.01	N	468510	100	11 억		44628	N	N	0	N	00	N
153	20240705	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	2179575	1079	8.39	2020	2020	2015	2625	1415	2020	2020.00	0.40	0	60	2026	2022	2016	2012	2006	2025	2015	11	605	100	1410	5	1	11050000	223	1010.00	1.04	12	0.01	2.00	1935.00	5150	20231204	-60.78	1891	20231214	6.82	2070	-2.42	20240326	1911	5.70	20240103	5150	-60.78	20231204	1891	6.82	20231214	0.01	N	468510	100	11 억		44628	N	N	0	N	00	N
154	20240704	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	25977545	12864	42.93	2020	2020	2010	2625	1415	2020	2019.40	0.40	0	9967	2026	2022	2016	2012	2006	2025	2015	11	605	100	1410	5	1	11050000	223	1010.00	1.04	12	0.12	2.00	1935.00	5150	20231204	-60.78	1891	20231214	6.82	2070	-2.42	20240326	1911	5.70	20240103	5150	-60.78	20231204	1891	6.82	20231214	0.01	N	468510	100	11 억		44661	N	N	0	N	00	N
155	20240704	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	25185705	12472	41.62	2020	2020	2010	2625	1415	2020	2019.38	0.40	0	9581	2026	2022	2016	2012	2006	2025	2015	11	605	100	1410	5	1	11050000	223	1010.00	1.04	12	0.11	2.00	1935.00	5150	20231204	-60.78	1891	20231214	6.82	2070	-2.42	20240326	1911	5.70	20240103	5150	-60.78	20231204	1891	6.82	20231214	0.01	N	468510	100	11 억		44661	N	N	0	N	00	N
156	20240704	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	14405000	7135	23.81	2020	2020	2010	2625	1415	2020	2018.92	0.40	0	5289	2026	2022	2016	2012	2006	2025	2015	11	605	100	1410	5	1	11050000	223	1010.00	1.04	12	0.06	2.00	1935.00	5150	20231204	-60.78	1891	20231214	6.82	2070	-2.42	20240326	1911	5.70	20240103	5150	-60.78	20231204	1891	6.82	20231214	0.01	N	468510	100	11 억		44661	N	N	0	N	00	N
157	20240704	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	5308940	2632	8.78	2020	2020	2010	2625	1415	2020	2017.07	0.40	0	796	2026	2022	2016	2012	2006	2025	2015	11	605	100	1410	5	1	11050000	223	1010.00	1.04	12	0.02	2.00	1935.00	5150	20231204	-60.78	1891	20231214	6.82	2070	-2.42	20240326	1911	5.70	20240103	5150	-60.78	20231204	1891	6.82	20231214	0.01	N	468510	100	11 억		44661	N	N	0	N	00	N
158	20240704	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	2906950	1442	4.81	2020	2020	2010	2625	1415	2020	2015.92	0.40	0	11	2026	2022	2016	2012	2006	2025	2015	11	605	100	1410	5	1	11050000	223	1007.50	1.04	12	0.01	2.00	1935.00	5150	20231204	-60.87	1891	20231214	6.56	2070	-2.66	20240326	1911	5.44	20240103	5150	-60.87	20231204	1891	6.56	20231214	0.01	N	468510	100	11 억		44661	N	N	0	N	00	N
159	20240704	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	2586570	1283	4.28	2020	2020	2010	2625	1415	2020	2016.03	0.40	0	14	2026	2022	2016	2012	2006	2025	2015	11	605	100	1410	5	1	11050000	223	1007.50	1.04	12	0.01	2.00	1935.00	5150	20231204	-60.87	1891	20231214	6.56	2070	-2.66	20240326	1911	5.44	20240103	5150	-60.87	20231204	1891	6.56	20231214	0.01	N	468510	100	11 억		44661	N	N	0	N	00	N
160	20240704	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	2134630	1059	3.53	2020	2020	2010	2625	1415	2020	2015.70	0.40	0	59	2026	2022	2016	2012	2006	2025	2015	11	605	100	1410	5	1	11050000	223	1010.00	1.04	12	0.01	2.00	1935.00	5150	20231204	-60.78	1891	20231214	6.82	2070	-2.42	20240326	1911	5.70	20240103	5150	-60.78	20231204	1891	6.82	20231214	0.01	N	468510	100	11 억		44661	N	N	0	N	00	N
161	20240704	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	8075	4	0.01	2020	2020	2015	2625	1415	2020	2018.75	0.40	0	-2	2026	2022	2016	2012	2006	2025	2015	11	605	100	1410	5	1	11050000	223	1007.50	1.04	12	0.00	2.00	1935.00	5150	20231204	-60.87	1891	20231214	6.56	2070	-2.66	20240326	1911	5.44	20240103	5150	-60.87	20231204	1891	6.56	20231214	0.01	N	468510	100	11 억		44661	N	N	0	N	00	N
162	20240703	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	60435050	29964	53.85	2010	2020	2010	2615	1415	2015	2016.92	0.40	0	-16	2025	2020	2015	2010	2005	2020	2010	11	600	100	1410	5	1	11050000	223	1010.00	1.04	12	0.27	2.00	1935.00	5150	20231204	-60.78	1891	20231214	6.82	2070	-2.42	20240326	1911	5.70	20240103	5150	-60.78	20231204	1891	6.82	20231214	0.01	N	468510	100	11 억		44677	N	N	0	N	00	N
163	20240703	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	59233395	29369	52.78	2010	2020	2010	2615	1415	2015	2016.87	0.40	0	-15	2025	2020	2015	2010	2005	2020	2010	11	600	100	1410	5	1	11050000	223	1007.50	1.04	12	0.27	2.00	1935.00	5150	20231204	-60.87	1891	20231214	6.56	2070	-2.66	20240326	1911	5.44	20240103	5150	-60.87	20231204	1891	6.56	20231214	0.01	N	468510	100	11 억		44677	N	N	0	N	00	N
164	20240703	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	44579655	22092	39.70	2010	2020	2010	2615	1415	2015	2017.91	0.40	0	91	2025	2020	2015	2010	2005	2020	2010	11	600	100	1410	5	1	11050000	223	1010.00	1.04	12	0.20	2.00	1935.00	5150	20231204	-60.78	1891	20231214	6.82	2070	-2.42	20240326	1911	5.70	20240103	5150	-60.78	20231204	1891	6.82	20231214	0.01	N	468510	100	11 억		44677	N	N	0	N	00	N
165	20240703	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	39616695	19635	35.29	2010	2020	2010	2615	1415	2015	2017.66	0.40	0	91	2025	2020	2015	2010	2005	2020	2010	11	600	100	1410	5	1	11050000	223	1010.00	1.04	12	0.18	2.00	1935.00	5150	20231204	-60.78	1891	20231214	6.82	2070	-2.42	20240326	1911	5.70	20240103	5150	-60.78	20231204	1891	6.82	20231214	0.01	N	468510	100	11 억		44677	N	N	0	N	00	N
166	20240703	121249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	32842100	16280	29.26	2010	2020	2010	2615	1415	2015	2017.33	0.40	0	92	2025	2020	2015	2010	2005	2020	2010	11	600	100	1410	5	1	11050000	223	1010.00	1.04	12	0.15	2.00	1935.00	5150	20231204	-60.78	1891	20231214	6.82	2070	-2.42	20240326	1911	5.70	20240103	5150	-60.78	20231204	1891	6.82	20231214	0.01	N	468510	100	11 억		44677	N	N	0	N	00	N
167	20240703	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	22741720	11273	20.26	2010	2020	2010	2615	1415	2015	2017.36	0.40	0	29	2025	2020	2015	2010	2005	2020	2010	11	600	100	1410	5	1	11050000	223	1010.00	1.04	12	0.10	2.00	1935.00	5150	20231204	-60.78	1891	20231214	6.82	2070	-2.42	20240326	1911	5.70	20240103	5150	-60.78	20231204	1891	6.82	20231214	0.01	N	468510	100	11 억		44677	N	N	0	N	00	N
168	20240703	101251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	9072560	4506	8.10	2010	2015	2010	2615	1415	2015	2013.44	0.40	0	29	2025	2020	2015	2010	2005	2020	2010	11	600	100	1410	5	1	11050000	223	1007.50	1.04	12	0.04	2.00	1935.00	5150	20231204	-60.87	1891	20231214	6.56	2070	-2.66	20240326	1911	5.44	20240103	5150	-60.87	20231204	1891	6.56	20231214	0.01	N	468510	100	11 억		44677	N	N	0	N	00	N
169	20240703	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	438395	218	0.39	2010	2015	2010	2615	1415	2015	2010.99	0.40	0	32	2025	2020	2015	2010	2005	2020	2010	11	600	100	1410	5	1	11050000	222	1005.00	1.04	12	0.00	2.00	1935.00	5150	20231204	-60.97	1891	20231214	6.29	2070	-2.90	20240326	1911	5.18	20240103	5150	-60.97	20231204	1891	6.29	20231214	0.01	N	468510	100	11 억		44677	N	N	0	N	00	N
170	20240702	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	112222445	55642	244.69	2015	2020	2010	2615	1415	2015	2016.87	0.40	0	19980	2025	2020	2015	2010	2005	2022	2012	11	600	100	1410	5	1	11050000	223	1007.50	1.04	12	0.50	2.00	1935.00	5150	20231204	-60.87	1891	20231214	6.56	2070	-2.66	20240326	1911	5.44	20240103	5150	-60.87	20231204	1891	6.56	20231214	0.01	N	468510	100	11 억		44697	N	N	0	N	00	N
171	20240702	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	109086110	54087	237.85	2015	2020	2010	2615	1415	2015	2016.86	0.40	0	20184	2025	2020	2015	2010	2005	2022	2012	11	600	100	1410	5	1	11050000	223	1010.00	1.04	12	0.49	2.00	1935.00	5150	20231204	-60.78	1891	20231214	6.82	2070	-2.42	20240326	1911	5.70	20240103	5150	-60.78	20231204	1891	6.82	20231214	0.01	N	468510	100	11 억		44697	N	N	0	N	00	N
172	20240702	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	94103345	46669	205.23	2015	2020	2010	2615	1415	2015	2016.40	0.40	0	20193	2025	2020	2015	2010	2005	2022	2012	11	600	100	1410	5	1	11050000	223	1010.00	1.04	12	0.42	2.00	1935.00	5150	20231204	-60.78	1891	20231214	6.82	2070	-2.42	20240326	1911	5.70	20240103	5150	-60.78	20231204	1891	6.82	20231214	0.01	N	468510	100	11 억		44697	N	N	0	N	00	N
173	20240702	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	79413345	39375	173.15	2015	2020	2010	2615	1415	2015	2016.85	0.40	0	20149	2025	2020	2015	2010	2005	2022	2012	11	600	100	1410	5	1	11050000	222	1005.00	1.04	12	0.36	2.00	1935.00	5150	20231204	-60.97	1891	20231214	6.29	2070	-2.90	20240326	1911	5.18	20240103	5150	-60.97	20231204	1891	6.29	20231214	0.01	N	468510	100	11 억		44697	N	N	0	N	00	N
174	20240702	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	40705285	20210	88.87	2015	2020	2010	2615	1415	2015	2014.12	0.40	0	11640	2025	2020	2015	2010	2005	2022	2012	11	600	100	1410	5	1	11050000	223	1010.00	1.04	12	0.18	2.00	1935.00	5150	20231204	-60.78	1891	20231214	6.82	2070	-2.42	20240326	1911	5.70	20240103	5150	-60.78	20231204	1891	6.82	20231214	0.01	N	468510	100	11 억		44697	N	N	0	N	00	N
175	20240702	111246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	19084100	9489	41.73	2015	2015	2010	2615	1415	2015	2011.18	0.40	0	1020	2025	2020	2015	2010	2005	2022	2012	11	600	100	1410	5	1	11050000	223	1007.50	1.04	12	0.09	2.00	1935.00	5150	20231204	-60.87	1891	20231214	6.56	2070	-2.66	20240326	1911	5.44	20240103	5150	-60.87	20231204	1891	6.56	20231214	0.01	N	468510	100	11 억		44697	N	N	0	N	00	N
176	20240702	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	13806425	6866	30.19	2015	2015	2010	2615	1415	2015	2010.84	0.40	0	-4	2025	2020	2015	2010	2005	2022	2012	11	600	100	1410	5	1	11050000	222	1005.00	1.04	12	0.06	2.00	1935.00	5150	20231204	-60.97	1891	20231214	6.29	2070	-2.90	20240326	1911	5.18	20240103	5150	-60.97	20231204	1891	6.29	20231214	0.01	N	468510	100	11 억		44697	N	N	0	N	00	N
177	20240702	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	2012985	999	4.39	2015	2015	2015	2615	1415	2015	2015.00	0.40	0	-2	2025	2020	2015	2010	2005	2022	2012	11	600	100	1410	5	1	11050000	223	1007.50	1.04	12	0.01	2.00	1935.00	5150	20231204	-60.87	1891	20231214	6.56	2070	-2.66	20240326	1911	5.44	20240103	5150	-60.87	20231204	1891	6.56	20231214	0.01	N	468510	100	11 억		44697	N	N	0	N	00	N
178	20240701	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	45801485	22739	61.28	2010	2020	2010	2610	1410	2010	2014.23	0.41	0	-83	2026	2017	2011	2002	1996	2015	2000	11	600	100	1400	5	1	11050000	223	1007.50	1.04	12	0.21	2.00	1935.00	5150	20231204	-60.87	1891	20231214	6.56	2070	-2.66	20240326	1911	5.44	20240103	5150	-60.87	20231204	1891	6.56	20231214	0.01	N	468510	100	11 억		44780	N	N	0	N	00	N
179	20240701	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	41717055	20712	55.81	2010	2020	2010	2610	1410	2010	2014.15	0.41	0	-62	2026	2017	2011	2002	1996	2015	2000	11	600	100	1400	5	1	11050000	223	1007.50	1.04	12	0.19	2.00	1935.00	5150	20231204	-60.87	1891	20231214	6.56	2070	-2.66	20240326	1911	5.44	20240103	5150	-60.87	20231204	1891	6.56	20231214	0.01	N	468510	100	11 억		44780	N	N	0	N	00	N
180	20240701	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	37865510	18803	50.67	2010	2020	2010	2610	1410	2010	2013.80	0.41	0	-45	2026	2017	2011	2002	1996	2015	2000	11	600	100	1400	5	1	11050000	223	1010.00	1.04	12	0.17	2.00	1935.00	5150	20231204	-60.78	1891	20231214	6.82	2070	-2.42	20240326	1911	5.70	20240103	5150	-60.78	20231204	1891	6.82	20231214	0.01	N	468510	100	11 억		44780	N	N	0	N	00	N
181	20240701	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	22916275	11384	30.68	2010	2015	2010	2610	1410	2010	2013.02	0.41	0	-43	2026	2017	2011	2002	1996	2015	2000	11	600	100	1400	5	1	11050000	223	1007.50	1.04	12	0.10	2.00	1935.00	5150	20231204	-60.87	1891	20231214	6.56	2070	-2.66	20240326	1911	5.44	20240103	5150	-60.87	20231204	1891	6.56	20231214	0.01	N	468510	100	11 억		44780	N	N	0	N	00	N
182	20240701	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	16294940	8095	21.81	2010	2015	2010	2610	1410	2010	2012.96	0.41	0	-43	2026	2017	2011	2002	1996	2015	2000	11	600	100	1400	5	1	11050000	223	1007.50	1.04	12	0.07	2.00	1935.00	5150	20231204	-60.87	1891	20231214	6.56	2070	-2.66	20240326	1911	5.44	20240103	5150	-60.87	20231204	1891	6.56	20231214	0.01	N	468510	100	11 억		44780	N	N	0	N	00	N
183	20240701	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	9478435	4707	12.68	2010	2015	2010	2610	1410	2010	2013.69	0.41	0	-42	2026	2017	2011	2002	1996	2015	2000	11	600	100	1400	5	1	11050000	223	1007.50	1.04	12	0.04	2.00	1935.00	5150	20231204	-60.87	1891	20231214	6.56	2070	-2.66	20240326	1911	5.44	20240103	5150	-60.87	20231204	1891	6.56	20231214	0.01	N	468510	100	11 억		44780	N	N	0	N	00	N
184	20240701	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	4659550	2314	6.24	2010	2015	2010	2610	1410	2010	2013.63	0.41	0	-41	2026	2017	2011	2002	1996	2015	2000	11	600	100	1400	5	1	11050000	223	1007.50	1.04	12	0.02	2.00	1935.00	5150	20231204	-60.87	1891	20231214	6.56	2070	-2.66	20240326	1911	5.44	20240103	5150	-60.87	20231204	1891	6.56	20231214	0.01	N	468510	100	11 억		44780	N	N	0	N	00	N
185	20240701	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	677565	337	0.91	2010	2015	2010	2610	1410	2010	2010.58	0.41	0	-39	2026	2017	2011	2002	1996	2015	2000	11	600	100	1400	5	1	11050000	223	1007.50	1.04	12	0.00	2.00	1935.00	5150	20231204	-60.87	1891	20231214	6.56	2070	-2.66	20240326	1911	5.44	20240103	5150	-60.87	20231204	1891	6.56	20231214	0.01	N	468510	100	11 억		44780	N	N	0	N	00	N