KissMeData/451700/price/prices-20240501.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	20240531	161346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	19521580	9715	92.86	2010	2010	2005	2610	1410	2010	2009.43	0.23	0	1351	2023	2016	2008	2001	1993	2012	1997	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.07	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33358	N	N	0	N	00	N
3	20240531	151348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	19451250	9680	92.53	2010	2010	2005	2610	1410	2010	2009.43	0.23	0	1335	2023	2016	2008	2001	1993	2012	1997	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.07	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33358	N	N	0	N	00	N
4	20240531	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	10764070	5358	51.21	2010	2010	2005	2610	1410	2010	2008.97	0.23	0	1129	2023	2016	2008	2001	1993	2012	1997	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.04	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33358	N	N	0	N	00	N
5	20240531	131348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	3099930	1544	14.76	2010	2010	2005	2610	1410	2010	2007.73	0.23	0	909	2023	2016	2008	2001	1993	2012	1997	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.01	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33358	N	N	0	N	00	N
6	20240531	121350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	2254725	1123	10.73	2010	2010	2005	2610	1410	2010	2007.77	0.23	0	689	2023	2016	2008	2001	1993	2012	1997	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.01	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33358	N	N	0	N	00	N
7	20240531	111346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	1529120	762	7.28	2010	2010	2005	2610	1410	2010	2006.72	0.23	0	479	2023	2016	2008	2001	1993	2012	1997	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.01	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33358	N	N	0	N	00	N
8	20240531	101337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	1137170	567	5.42	2010	2010	2005	2610	1410	2010	2005.59	0.23	0	359	2023	2016	2008	2001	1993	2012	1997	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.00	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33358	N	N	0	N	00	N
9	20240531	091351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	104520	52	0.50	2010	2010	2010	2610	1410	2010	2010.00	0.23	0	0	2023	2016	2008	2001	1993	2012	1997	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.00	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33358	N	N	0	N	00	N
10	20240530	161341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	20964925	10462	65.56	2015	2015	2000	2610	1410	2010	2003.91	0.23	0	1574	2020	2015	2010	2005	2000	2012	2002	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.07	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33365	N	N	0	N	00	N
11	20240530	151341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	20914675	10437	65.40	2015	2015	2000	2610	1410	2010	2003.90	0.23	0	1559	2020	2015	2010	2005	2000	2012	2002	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.07	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33365	N	N	0	N	00	N
12	20240530	141340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	20349885	10156	63.64	2015	2015	2000	2610	1410	2010	2003.73	0.23	0	1386	2020	2015	2010	2005	2000	2012	2002	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.07	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33365	N	N	0	N	00	N
13	20240530	131341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	20010195	9987	62.58	2015	2015	2000	2610	1410	2010	2003.62	0.23	0	1217	2020	2015	2010	2005	2000	2012	2002	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.07	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33365	N	N	0	N	00	N
14	20240530	121339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	18548925	9260	58.03	2015	2015	2000	2610	1410	2010	2003.12	0.23	0	1040	2020	2015	2010	2005	2000	2012	2002	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.06	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33365	N	N	0	N	00	N
15	20240530	111340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	18092655	9033	56.60	2015	2015	2000	2610	1410	2010	2002.95	0.23	0	863	2020	2015	2010	2005	2000	2012	2002	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.06	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33365	N	N	0	N	00	N
16	20240530	101343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	13095770	6536	40.96	2015	2015	2000	2610	1410	2010	2003.64	0.23	0	695	2020	2015	2010	2005	2000	2012	2002	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.05	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33365	N	N	0	N	00	N
17	20240530	091342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	12462630	6221	38.98	2015	2015	2000	2610	1410	2010	2003.32	0.23	0	581	2020	2015	2010	2005	2000	2012	2002	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.04	50.00	1931.00	2075	20230712	-3.61	1951	20231128	2.51	2030	-1.48	20240229	1980	1.01	20240126	2075	-3.61	20230712	1951	2.51	20231128	0.00	N	451700	100	14 억		33365	N	N	0	N	00	N
18	20240529	161329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	32130290	15958	231.38	2015	2015	2005	2615	1415	2015	2013.43	0.23	0	12035	2018	2016	2013	2011	2008	2017	2012	14	600	100	1490	5	1	14350000	288	40.20	1.04	12	0.11	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33400	N	N	0	N	00	N
19	20240529	151331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	30996720	15394	223.20	2015	2015	2005	2615	1415	2015	2013.56	0.23	0	12004	2018	2016	2013	2011	2008	2017	2012	14	600	100	1490	5	1	14350000	288	40.20	1.04	12	0.11	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33400	N	N	0	N	00	N
20	20240529	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	24209380	12019	174.26	2015	2015	2005	2615	1415	2015	2014.26	0.23	0	9540	2018	2016	2013	2011	2008	2017	2012	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.08	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		33400	N	N	0	N	00	N
21	20240529	131333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	18259085	9066	131.45	2015	2015	2005	2615	1415	2015	2014.02	0.23	0	6687	2018	2016	2013	2011	2008	2017	2012	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.06	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		33400	N	N	0	N	00	N
22	20240529	121332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	12494170	6205	89.97	2015	2015	2005	2615	1415	2015	2013.56	0.23	0	4026	2018	2016	2013	2011	2008	2017	2012	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.04	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		33400	N	N	0	N	00	N
23	20240529	111332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	7017400	3487	50.56	2015	2015	2005	2615	1415	2015	2012.45	0.23	0	1308	2018	2016	2013	2011	2008	2017	2012	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.02	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		33400	N	N	0	N	00	N
24	20240529	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	3852335	1915	27.77	2015	2015	2005	2615	1415	2015	2011.66	0.23	0	232	2018	2016	2013	2011	2008	2017	2012	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.01	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		33400	N	N	0	N	00	N
25	20240529	091326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	1824115	908	13.17	2015	2015	2005	2615	1415	2015	2008.94	0.23	0	49	2018	2016	2013	2011	2008	2017	2012	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.01	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		33400	N	N	0	N	00	N
26	20240528	161321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	13895380	6897	31.87	2015	2015	2010	2615	1415	2015	2014.70	0.23	0	11	2021	2017	2011	2007	2001	2020	2010	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.05	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		33389	N	N	0	N	00	N
27	20240528	151323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	13879260	6889	31.83	2015	2015	2010	2615	1415	2015	2014.70	0.23	0	11	2021	2017	2011	2007	2001	2020	2010	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.05	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		33389	N	N	0	N	00	N
28	20240528	141326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	11253735	5586	25.81	2015	2015	2010	2615	1415	2015	2014.63	0.23	0	15	2021	2017	2011	2007	2001	2020	2010	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.04	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		33389	N	N	0	N	00	N
29	20240528	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	8112350	4027	18.61	2015	2015	2010	2615	1415	2015	2014.49	0.23	0	15	2021	2017	2011	2007	2001	2020	2010	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.03	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		33389	N	N	0	N	00	N
30	20240528	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	4609810	2288	10.57	2015	2015	2010	2615	1415	2015	2014.78	0.23	0	-2	2021	2017	2011	2007	2001	2020	2010	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.02	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		33389	N	N	0	N	00	N
31	20240528	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	1587310	788	3.64	2015	2015	2010	2615	1415	2015	2014.35	0.23	0	-2	2021	2017	2011	2007	2001	2020	2010	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.01	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		33389	N	N	0	N	00	N
32	20240528	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	982810	488	2.25	2015	2015	2010	2615	1415	2015	2013.95	0.23	0	-2	2021	2017	2011	2007	2001	2020	2010	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.00	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		33389	N	N	0	N	00	N
33	20240528	091324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	729425	362	1.67	2015	2015	2010	2615	1415	2015	2014.99	0.23	0	-1	2021	2017	2011	2007	2001	2020	2010	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.00	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		33389	N	N	0	N	00	N
34	20240527	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	43528010	21643	272.27	2010	2015	2005	2610	1410	2010	2011.18	0.23	0	27	2013	2011	2008	2006	2003	2012	2007	14	600	100	1480	5	1	14350000	289	40.30	1.04	12	0.15	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		33507	N	N	0	N	00	N
35	20240527	151324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	43509875	21634	272.16	2010	2015	2005	2610	1410	2010	2011.18	0.23	0	27	2013	2011	2008	2006	2003	2012	2007	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.15	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33507	N	N	0	N	00	N
36	20240527	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	29539090	14683	184.72	2010	2015	2010	2610	1410	2010	2011.79	0.23	0	-5	2013	2011	2008	2006	2003	2012	2007	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.10	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33507	N	N	0	N	00	N
37	20240527	131320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	13049050	6479	81.51	2010	2015	2010	2610	1410	2010	2014.05	0.23	0	-3	2013	2011	2008	2006	2003	2012	2007	14	600	100	1480	5	1	14350000	289	40.30	1.04	12	0.05	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		33507	N	N	0	N	00	N
38	20240527	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	13049050	6479	81.51	2010	2015	2010	2610	1410	2010	2014.05	0.23	0	-3	2013	2011	2008	2006	2003	2012	2007	14	600	100	1480	5	1	14350000	289	40.30	1.04	12	0.05	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		33507	N	N	0	N	00	N
39	20240527	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	13049050	6479	81.51	2010	2015	2010	2610	1410	2010	2014.05	0.23	0	-3	2013	2011	2008	2006	2003	2012	2007	14	600	100	1480	5	1	14350000	289	40.30	1.04	12	0.05	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		33507	N	N	0	N	00	N
40	20240527	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	10786205	5356	67.38	2010	2015	2010	2610	1410	2010	2013.85	0.23	0	-3	2013	2011	2008	2006	2003	2012	2007	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.04	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33507	N	N	0	N	00	N
41	20240527	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	1151730	573	7.21	2010	2010	2010	2610	1410	2010	2010.00	0.23	0	0	2013	2011	2008	2006	2003	2012	2007	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.00	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33507	N	N	0	N	00	N
42	20240524	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	15947295	7949	15.23	2010	2010	2005	2610	1410	2010	2006.19	0.24	0	609	2023	2016	2008	2001	1993	2020	2005	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.06	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33745	N	N	0	N	00	N
43	20240524	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	15889005	7920	15.18	2010	2010	2005	2610	1410	2010	2006.19	0.24	0	609	2023	2016	2008	2001	1993	2020	2005	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.06	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		33745	N	N	0	N	00	N
44	20240524	141212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	13406815	6682	12.80	2010	2010	2005	2610	1410	2010	2006.41	0.24	0	847	2023	2016	2008	2001	1993	2020	2005	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.05	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33745	N	N	0	N	00	N
45	20240524	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	13396765	6677	12.79	2010	2010	2005	2610	1410	2010	2006.40	0.24	0	847	2023	2016	2008	2001	1993	2020	2005	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.05	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		33745	N	N	0	N	00	N
46	20240524	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	11406805	5685	10.89	2010	2010	2005	2610	1410	2010	2006.47	0.24	0	847	2023	2016	2008	2001	1993	2020	2005	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.04	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33745	N	N	0	N	00	N
47	20240524	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	8281255	4130	7.91	2010	2010	2005	2610	1410	2010	2005.15	0.24	0	847	2023	2016	2008	2001	1993	2020	2005	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.03	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		33745	N	N	0	N	00	N
48	20240524	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	343210	171	0.33	2010	2010	2005	2610	1410	2010	2007.08	0.24	0	100	2023	2016	2008	2001	1993	2020	2005	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.00	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33745	N	N	0	N	00	N
49	20240524	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	102510	51	0.10	2010	2010	2010	2610	1410	2010	2010.00	0.24	0	0	2023	2016	2008	2001	1993	2020	2005	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.00	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33745	N	N	0	N	00	N
50	20240523	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	104623870	52189	315.97	2005	2015	2000	2615	1415	2015	2004.71	0.24	0	-7867	2021	2017	2011	2007	2001	2020	2010	14	600	100	1490	5	1	14350000	288	40.20	1.04	12	0.36	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33787	N	N	0	N	00	N
51	20240523	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	103969420	51862	313.99	2005	2015	2000	2615	1415	2015	2004.73	0.24	0	-7648	2021	2017	2011	2007	2001	2020	2010	14	600	100	1490	5	1	14350000	288	40.20	1.04	12	0.36	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33787	N	N	0	N	00	N
52	20240523	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	101189680	50473	305.58	2005	2015	2000	2615	1415	2015	2004.83	0.24	0	-6265	2021	2017	2011	2007	2001	2020	2010	14	600	100	1490	5	1	14350000	288	40.10	1.04	12	0.35	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		33787	N	N	0	N	00	N
53	20240523	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	98005685	48885	295.97	2005	2015	2000	2615	1415	2015	2004.82	0.24	0	-4748	2021	2017	2011	2007	2001	2020	2010	14	600	100	1490	5	1	14350000	288	40.10	1.04	12	0.34	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		33787	N	N	0	N	00	N
54	20240523	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	95098410	47435	287.19	2005	2015	2000	2615	1415	2015	2004.82	0.24	0	-3303	2021	2017	2011	2007	2001	2020	2010	14	600	100	1490	5	1	14350000	288	40.10	1.04	12	0.33	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		33787	N	N	0	N	00	N
55	20240523	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-15	5	-0.74	91001940	45389	274.80	2005	2015	2000	2615	1415	2015	2004.93	0.24	0	-1855	2021	2017	2011	2007	2001	2020	2010	14	600	100	1490	5	1	14350000	287	40.00	1.04	12	0.32	50.00	1931.00	2075	20230712	-3.61	1951	20231128	2.51	2030	-1.48	20240229	1980	1.01	20240126	2075	-3.61	20230712	1951	2.51	20231128	0.00	N	451700	100	14 억		33787	N	N	0	N	00	N
56	20240523	101206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	53440450	26631	161.23	2005	2015	2005	2615	1415	2015	2006.70	0.24	0	-388	2021	2017	2011	2007	2001	2020	2010	14	600	100	1490	5	1	14350000	288	40.20	1.04	12	0.19	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33787	N	N	0	N	00	N
57	20240523	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	13553800	6760	40.93	2005	2005	2005	2615	1415	2015	2005.00	0.24	0	847	2021	2017	2011	2007	2001	2020	2010	14	600	100	1490	5	1	14350000	288	40.10	1.04	12	0.05	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		33787	N	N	0	N	00	N
58	20240522	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	33141865	16517	406.82	2015	2015	2005	2615	1415	2015	2006.53	0.24	0	-14224	2028	2021	2013	2006	1998	2017	2002	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.12	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		33842	N	N	0	N	00	N
59	20240522	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	32427805	16161	398.05	2015	2015	2005	2615	1415	2015	2006.55	0.24	0	-13898	2028	2021	2013	2006	1998	2017	2002	14	600	100	1490	5	1	14350000	288	40.20	1.04	12	0.11	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33842	N	N	0	N	00	N
60	20240522	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	27225740	13567	334.16	2015	2015	2005	2615	1415	2015	2006.76	0.24	0	-12118	2028	2021	2013	2006	1998	2017	2002	14	600	100	1490	5	1	14350000	288	40.20	1.04	12	0.09	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33842	N	N	0	N	00	N
61	20240522	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	23491100	11705	288.30	2015	2015	2005	2615	1415	2015	2006.93	0.24	0	-10446	2028	2021	2013	2006	1998	2017	2002	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.08	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		33842	N	N	0	N	00	N
62	20240522	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	18966490	9449	232.73	2015	2015	2005	2615	1415	2015	2007.25	0.24	0	-8630	2028	2021	2013	2006	1998	2017	2002	14	600	100	1490	5	1	14350000	288	40.20	1.04	12	0.07	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33842	N	N	0	N	00	N
63	20240522	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	14767315	7359	181.26	2015	2015	2005	2615	1415	2015	2006.70	0.24	0	-6870	2028	2021	2013	2006	1998	2017	2002	14	600	100	1490	5	1	14350000	288	40.20	1.04	12	0.05	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33842	N	N	0	N	00	N
64	20240522	101201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	10520080	5246	129.21	2015	2015	2005	2615	1415	2015	2005.35	0.24	0	-5094	2028	2021	2013	2006	1998	2017	2002	14	600	100	1490	5	1	14350000	288	40.20	1.04	12	0.04	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33842	N	N	0	N	00	N
65	20240522	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	4025	2	0.05	2015	2015	2010	2615	1415	2015	2012.50	0.24	0	-1	2028	2021	2013	2006	1998	2017	2002	14	600	100	1490	5	1	14350000	288	40.20	1.04	12	0.00	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33842	N	N	0	N	00	N
66	20240521	161144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	8174060	4060	10.51	2020	2020	2005	2615	1415	2015	2013.32	0.24	0	1988	2031	2022	2011	2002	1991	2017	1997	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.03	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		33854	N	N	0	N	00	N
67	20240521	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	8095480	4021	10.41	2020	2020	2005	2615	1415	2015	2013.30	0.24	0	1958	2031	2022	2011	2002	1991	2017	1997	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.03	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		33854	N	N	0	N	00	N
68	20240521	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	5648550	2804	7.26	2020	2020	2010	2615	1415	2015	2014.46	0.24	0	1626	2031	2022	2011	2002	1991	2017	1997	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.02	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		33854	N	N	0	N	00	N
69	20240521	131156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	3990205	1981	5.13	2020	2020	2010	2615	1415	2015	2014.24	0.24	0	1303	2031	2022	2011	2002	1991	2017	1997	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.01	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		33854	N	N	0	N	00	N
70	20240521	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	3307120	1642	4.25	2020	2020	2010	2615	1415	2015	2014.08	0.24	0	965	2031	2022	2011	2002	1991	2017	1997	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.01	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		33854	N	N	0	N	00	N
71	20240521	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	2638185	1310	3.39	2020	2020	2010	2615	1415	2015	2013.88	0.24	0	642	2031	2022	2011	2002	1991	2017	1997	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.01	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		33854	N	N	0	N	00	N
72	20240521	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	656470	325	0.84	2020	2020	2010	2615	1415	2015	2019.91	0.24	0	319	2031	2022	2011	2002	1991	2017	1997	14	600	100	1490	5	1	14350000	290	40.40	1.05	12	0.00	50.00	1931.00	2075	20230712	-2.65	1951	20231128	3.54	2030	-0.49	20240229	1980	2.02	20240126	2075	-2.65	20230712	1951	3.54	20231128	0.00	N	451700	100	14 억		33854	N	N	0	N	00	N
73	20240521	091150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	2020	1	0.00	2020	2020	2020	2615	1415	2015	2020.00	0.24	0	0	2031	2022	2011	2002	1991	2017	1997	14	600	100	1490	5	1	14350000	290	40.40	1.05	12	0.00	50.00	1931.00	2075	20230712	-2.65	1951	20231128	3.54	2030	-0.49	20240229	1980	2.02	20240126	2075	-2.65	20230712	1951	3.54	20231128	0.00	N	451700	100	14 억		33854	N	N	0	N	00	N
74	20240517	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	112543280	55832	285.51	2020	2020	2010	2625	1415	2020	2015.75	0.24	0	806	2033	2026	2018	2011	2003	2027	2012	14	605	100	1490	5	1	14350000	290	40.40	1.05	12	0.39	50.00	1931.00	2075	20230712	-2.65	1951	20231128	3.54	2030	-0.49	20240229	1980	2.02	20240126	2075	-2.65	20230712	1951	3.54	20231128	0.00	N	451700	100	14 억		33899	N	N	0	N	00	N
75	20240517	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	112537220	55829	285.50	2020	2020	2010	2625	1415	2020	2015.75	0.24	0	807	2033	2026	2018	2011	2003	2027	2012	14	605	100	1490	5	1	14350000	290	40.40	1.05	12	0.39	50.00	1931.00	2075	20230712	-2.65	1951	20231128	3.54	2030	-0.49	20240229	1980	2.02	20240126	2075	-2.65	20230712	1951	3.54	20231128	0.00	N	451700	100	14 억		33899	N	N	0	N	00	N
76	20240517	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	101023260	50129	256.35	2020	2020	2010	2625	1415	2020	2015.27	0.24	0	815	2033	2026	2018	2011	2003	2027	2012	14	605	100	1490	5	1	14350000	290	40.40	1.05	12	0.35	50.00	1931.00	2075	20230712	-2.65	1951	20231128	3.54	2030	-0.49	20240229	1980	2.02	20240126	2075	-2.65	20230712	1951	3.54	20231128	0.00	N	451700	100	14 억		33899	N	N	0	N	00	N
77	20240517	131143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	87403280	43379	221.83	2020	2020	2010	2625	1415	2020	2014.88	0.24	0	819	2033	2026	2018	2011	2003	2027	2012	14	605	100	1490	5	1	14350000	290	40.40	1.05	12	0.30	50.00	1931.00	2075	20230712	-2.65	1951	20231128	3.54	2030	-0.49	20240229	1980	2.02	20240126	2075	-2.65	20230712	1951	3.54	20231128	0.00	N	451700	100	14 억		33899	N	N	0	N	00	N
78	20240517	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	70448000	34979	178.87	2020	2020	2010	2625	1415	2020	2014.01	0.24	0	821	2033	2026	2018	2011	2003	2027	2012	14	605	100	1490	5	1	14350000	290	40.40	1.05	12	0.24	50.00	1931.00	2075	20230712	-2.65	1951	20231128	3.54	2030	-0.49	20240229	1980	2.02	20240126	2075	-2.65	20230712	1951	3.54	20231128	0.00	N	451700	100	14 억		33899	N	N	0	N	00	N
79	20240517	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	56510000	28079	143.59	2020	2020	2010	2625	1415	2020	2012.54	0.24	0	821	2033	2026	2018	2011	2003	2027	2012	14	605	100	1490	5	1	14350000	290	40.40	1.05	12	0.20	50.00	1931.00	2075	20230712	-2.65	1951	20231128	3.54	2030	-0.49	20240229	1980	2.02	20240126	2075	-2.65	20230712	1951	3.54	20231128	0.00	N	451700	100	14 억		33899	N	N	0	N	00	N
80	20240517	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	48632000	24179	123.65	2020	2020	2010	2625	1415	2020	2011.33	0.24	0	821	2033	2026	2018	2011	2003	2027	2012	14	605	100	1490	5	1	14350000	290	40.40	1.05	12	0.17	50.00	1931.00	2075	20230712	-2.65	1951	20231128	3.54	2030	-0.49	20240229	1980	2.02	20240126	2075	-2.65	20230712	1951	3.54	20231128	0.00	N	451700	100	14 억		33899	N	N	0	N	00	N
81	20240517	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	22220	11	0.06	2020	2020	2020	2625	1415	2020	2020.00	0.24	0	-1	2033	2026	2018	2011	2003	2027	2012	14	605	100	1490	5	1	14350000	290	40.40	1.05	12	0.00	50.00	1931.00	2075	20230712	-2.65	1951	20231128	3.54	2030	-0.49	20240229	1980	2.02	20240126	2075	-2.65	20230712	1951	3.54	20231128	0.00	N	451700	100	14 억		33899	N	N	0	N	00	N
82	20240516	161132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	39364535	19555	78.97	2020	2025	2010	2625	1415	2020	2013.02	0.24	0	1557	2026	2022	2016	2012	2006	2025	2015	14	605	100	1490	5	1	14350000	290	40.40	1.05	12	0.14	50.00	1931.00	2075	20230712	-2.65	1951	20231128	3.54	2030	-0.49	20240229	1980	2.02	20240126	2075	-2.65	20230712	1951	3.54	20231128	0.00	N	451700	100	14 억		33971	N	N	0	N	00	N
83	20240516	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	39293920	19520	78.82	2020	2025	2010	2625	1415	2020	2013.01	0.24	0	1559	2026	2022	2016	2012	2006	2025	2015	14	605	100	1490	5	1	14350000	289	40.30	1.04	12	0.14	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		33971	N	N	0	N	00	N
84	20240516	141139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	38934405	19342	78.11	2020	2025	2010	2625	1415	2020	2012.95	0.24	0	1399	2026	2022	2016	2012	2006	2025	2015	14	605	100	1490	5	1	14350000	290	40.40	1.05	12	0.13	50.00	1931.00	2075	20230712	-2.65	1951	20231128	3.54	2030	-0.49	20240229	1980	2.02	20240126	2075	-2.65	20230712	1951	3.54	20231128	0.00	N	451700	100	14 억		33971	N	N	0	N	00	N
85	20240516	131132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	35738805	17759	71.71	2020	2025	2010	2625	1415	2020	2012.43	0.24	0	1229	2026	2022	2016	2012	2006	2025	2015	14	605	100	1490	5	1	14350000	290	40.40	1.05	12	0.12	50.00	1931.00	2075	20230712	-2.65	1951	20231128	3.54	2030	-0.49	20240229	1980	2.02	20240126	2075	-2.65	20230712	1951	3.54	20231128	0.00	N	451700	100	14 억		33971	N	N	0	N	00	N
86	20240516	121129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	35371165	17577	70.98	2020	2025	2010	2625	1415	2020	2012.36	0.24	0	1068	2026	2022	2016	2012	2006	2025	2015	14	605	100	1490	5	1	14350000	290	40.40	1.05	12	0.12	50.00	1931.00	2075	20230712	-2.65	1951	20231128	3.54	2030	-0.49	20240229	1980	2.02	20240126	2075	-2.65	20230712	1951	3.54	20231128	0.00	N	451700	100	14 억		33971	N	N	0	N	00	N
87	20240516	111128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	34892860	17340	70.02	2020	2025	2010	2625	1415	2020	2012.28	0.24	0	905	2026	2022	2016	2012	2006	2025	2015	14	605	100	1490	5	1	14350000	289	40.30	1.04	12	0.12	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		33971	N	N	0	N	00	N
88	20240516	101132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	10411825	5164	20.85	2020	2025	2015	2625	1415	2020	2016.23	0.24	0	116	2026	2022	2016	2012	2006	2025	2015	14	605	100	1490	5	1	14350000	290	40.40	1.05	12	0.04	50.00	1931.00	2075	20230712	-2.65	1951	20231128	3.54	2030	-0.49	20240229	1980	2.02	20240126	2075	-2.65	20230712	1951	3.54	20231128	0.00	N	451700	100	14 억		33971	N	N	0	N	00	N
89	20240516	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	6021845	2986	12.06	2020	2025	2015	2625	1415	2020	2016.69	0.24	0	-44	2026	2022	2016	2012	2006	2025	2015	14	605	100	1490	5	1	14350000	291	40.50	1.05	12	0.02	50.00	1931.00	2075	20230712	-2.41	1951	20231128	3.79	2030	-0.25	20240229	1980	2.27	20240126	2075	-2.41	20230712	1951	3.79	20231128	0.00	N	451700	100	14 억		33971	N	N	0	N	00	N
90	20240514	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	45687825	22698	64.57	2015	2020	2010	2615	1415	2015	2012.86	0.24	0	798	2021	2017	2011	2007	2001	2020	2010	14	600	100	1490	5	1	14350000	290	40.40	1.05	12	0.16	50.00	1931.00	2075	20230712	-2.65	1951	20231128	3.54	2030	-0.49	20240229	1980	2.02	20240126	2075	-2.65	20230712	1951	3.54	20231128	0.00	N	451700	100	14 억		34018	N	N	0	N	00	N
91	20240514	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	44760850	22239	63.26	2015	2020	2010	2615	1415	2015	2012.72	0.24	0	839	2021	2017	2011	2007	2001	2020	2010	14	600	100	1490	5	1	14350000	290	40.40	1.05	12	0.15	50.00	1931.00	2075	20230712	-2.65	1951	20231128	3.54	2030	-0.49	20240229	1980	2.02	20240126	2075	-2.65	20230712	1951	3.54	20231128	0.00	N	451700	100	14 억		34018	N	N	0	N	00	N
92	20240514	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	44732590	22225	63.22	2015	2020	2010	2615	1415	2015	2012.71	0.24	0	843	2021	2017	2011	2007	2001	2020	2010	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.15	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		34018	N	N	0	N	00	N
93	20240514	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	44631840	22175	63.08	2015	2020	2010	2615	1415	2015	2012.71	0.24	0	843	2021	2017	2011	2007	2001	2020	2010	14	600	100	1490	5	1	14350000	290	40.40	1.05	12	0.15	50.00	1931.00	2075	20230712	-2.65	1951	20231128	3.54	2030	-0.49	20240229	1980	2.02	20240126	2075	-2.65	20230712	1951	3.54	20231128	0.00	N	451700	100	14 억		34018	N	N	0	N	00	N
94	20240514	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	44516950	22118	62.92	2015	2015	2010	2615	1415	2015	2012.70	0.24	0	804	2021	2017	2011	2007	2001	2020	2010	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.15	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		34018	N	N	0	N	00	N
95	20240514	111145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	33957475	16865	47.97	2015	2015	2010	2615	1415	2015	2013.49	0.24	0	871	2021	2017	2011	2007	2001	2020	2010	14	600	100	1490	5	1	14350000	288	40.20	1.04	12	0.12	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		34018	N	N	0	N	00	N
96	20240514	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	31902675	15845	45.07	2015	2015	2010	2615	1415	2015	2013.42	0.24	0	871	2021	2017	2011	2007	2001	2020	2010	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.11	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		34018	N	N	0	N	00	N
97	20240514	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	1009515	501	1.43	2015	2015	2015	2615	1415	2015	2015.00	0.24	0	-37	2021	2017	2011	2007	2001	2020	2010	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.00	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		34018	N	N	0	N	00	N
98	20240513	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	70670005	35155	100.94	2015	2015	2005	2615	1415	2015	2010.24	0.24	0	195	2018	2016	2013	2011	2008	2017	2012	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.24	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		34020	N	N	0	N	00	N
99	20240513	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	70663960	35152	100.93	2015	2015	2005	2615	1415	2015	2010.24	0.24	0	195	2018	2016	2013	2011	2008	2017	2012	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.24	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		34020	N	N	0	N	00	N
100	20240513	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	60513655	30102	86.43	2015	2015	2010	2615	1415	2015	2010.29	0.24	0	197	2018	2016	2013	2011	2008	2017	2012	14	600	100	1490	5	1	14350000	288	40.20	1.04	12	0.21	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		34020	N	N	0	N	00	N
101	20240513	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	3582415	1778	5.10	2015	2015	2010	2615	1415	2015	2014.86	0.24	0	0	2018	2016	2013	2011	2008	2017	2012	14	600	100	1490	5	1	14350000	288	40.20	1.04	12	0.01	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		34020	N	N	0	N	00	N
102	20240513	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	2841150	1410	4.05	2015	2015	2015	2615	1415	2015	2015.00	0.24	0	0	2018	2016	2013	2011	2008	2017	2012	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.01	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		34020	N	N	0	N	00	N
103	20240513	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	2538900	1260	3.62	2015	2015	2015	2615	1415	2015	2015.00	0.24	0	0	2018	2016	2013	2011	2008	2017	2012	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.01	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		34020	N	N	0	N	00	N
104	20240513	101141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	2015	1	0.00	2015	2015	2015	2615	1415	2015	2015.00	0.24	0	0	2018	2016	2013	2011	2008	2017	2012	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.00	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		34020	N	N	0	N	00	N
105	20240513	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	2015	1	0.00	2015	2015	2015	2615	1415	2015	2015.00	0.24	0	0	2018	2016	2013	2011	2008	2017	2012	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.00	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		34020	N	N	0	N	00	N
106	20240510	161108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	70092520	34829	82.41	2010	2015	2010	2610	1410	2010	2012.48	0.24	0	1950	2020	2015	2010	2005	2000	2015	2005	14	600	100	1480	5	1	14350000	289	40.30	1.04	12	0.24	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		34070	N	N	0	N	00	N
107	20240510	151117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	69991770	34779	82.29	2010	2015	2010	2610	1410	2010	2012.47	0.24	0	1903	2020	2015	2010	2005	2000	2015	2005	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.24	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		34070	N	N	0	N	00	N
108	20240510	141121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	59196245	29409	69.58	2010	2015	2010	2610	1410	2010	2012.86	0.24	0	1543	2020	2015	2010	2005	2000	2015	2005	14	600	100	1480	5	1	14350000	289	40.30	1.04	12	0.20	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		34070	N	N	0	N	00	N
109	20240510	131109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	58460770	29044	68.72	2010	2015	2010	2610	1410	2010	2012.83	0.24	0	1178	2020	2015	2010	2005	2000	2015	2005	14	600	100	1480	5	1	14350000	289	40.30	1.04	12	0.20	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		34070	N	N	0	N	00	N
110	20240510	121105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	55174605	27410	64.85	2010	2015	2010	2610	1410	2010	2012.94	0.24	0	832	2020	2015	2010	2005	2000	2015	2005	14	600	100	1480	5	1	14350000	289	40.30	1.04	12	0.19	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		34070	N	N	0	N	00	N
111	20240510	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	23825565	11852	28.04	2010	2015	2010	2610	1410	2010	2010.26	0.24	0	515	2020	2015	2010	2005	2000	2015	2005	14	600	100	1480	5	1	14350000	289	40.30	1.04	12	0.08	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		34070	N	N	0	N	00	N
112	20240510	101109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	22955085	11420	27.02	2010	2015	2010	2610	1410	2010	2010.08	0.24	0	84	2020	2015	2010	2005	2000	2015	2005	14	600	100	1480	5	1	14350000	289	40.30	1.04	12	0.08	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		34070	N	N	0	N	00	N
113	20240510	091113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	588930	293	0.69	2010	2010	2010	2610	1410	2010	2010.00	0.24	0	-43	2020	2015	2010	2005	2000	2015	2005	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.00	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		34070	N	N	0	N	00	N
114	20240509	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	84823540	42265	199.18	2010	2015	2005	2615	1415	2015	2006.95	0.24	0	-86	2035	2025	2015	2005	1995	2020	2000	14	600	100	1490	5	1	14350000	288	40.20	1.04	12	0.29	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		34156	N	N	0	N	00	N
115	20240509	151129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	83716220	41714	196.58	2010	2015	2005	2615	1415	2015	2006.91	0.24	0	-48	2035	2025	2015	2005	1995	2020	2000	14	600	100	1490	5	1	14350000	288	40.10	1.04	12	0.29	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		34156	N	N	0	N	00	N
116	20240509	141001	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	83632010	41672	196.38	2010	2015	2005	2615	1415	2015	2006.91	0.24	0	-6	2035	2025	2015	2005	1995	2020	2000	14	600	100	1490	5	1	14350000	288	40.20	1.04	12	0.29	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		34156	N	N	0	N	00	N
117	20240509	131113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	83567685	41640	196.23	2010	2015	2005	2615	1415	2015	2006.91	0.24	0	-6	2035	2025	2015	2005	1995	2020	2000	14	600	100	1490	5	1	14350000	288	40.10	1.04	12	0.29	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		34156	N	N	0	N	00	N
118	20240509	121107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	82488565	41102	193.69	2010	2015	2005	2615	1415	2015	2006.92	0.24	0	-6	2035	2025	2015	2005	1995	2020	2000	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.29	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		34156	N	N	0	N	00	N
119	20240509	111052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	82484535	41100	193.69	2010	2015	2005	2615	1415	2015	2006.92	0.24	0	-6	2035	2025	2015	2005	1995	2020	2000	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.29	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		34156	N	N	0	N	00	N
120	20240509	101056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	58215780	29026	136.79	2010	2010	2005	2615	1415	2015	2005.64	0.24	0	-4	2035	2025	2015	2005	1995	2020	2000	14	600	100	1490	5	1	14350000	288	40.20	1.04	12	0.20	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		34156	N	N	0	N	00	N
121	20240509	091057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	50504420	25189	118.70	2010	2010	2005	2615	1415	2015	2005.02	0.24	0	0	2035	2025	2015	2005	1995	2020	2000	14	600	100	1490	5	1	14350000	288	40.10	1.04	12	0.18	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		34156	N	N	0	N	00	N
122	20240508	161046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	42650745	21220	55.77	2025	2025	2005	2615	1415	2015	2009.93	0.24	0	989	2025	2020	2015	2010	2005	2017	2007	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.15	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		34167	N	N	0	N	00	N
123	20240508	151049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	42598355	21194	55.70	2025	2025	2005	2615	1415	2015	2009.93	0.24	0	966	2025	2020	2015	2010	2005	2017	2007	14	600	100	1490	5	1	14350000	288	40.20	1.04	12	0.15	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		34167	N	N	0	N	00	N
124	20240508	141044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	41895920	20845	54.78	2025	2025	2005	2615	1415	2015	2009.88	0.24	0	791	2025	2020	2015	2010	2005	2017	2007	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.15	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		34167	N	N	0	N	00	N
125	20240508	131042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	41127190	20463	53.78	2025	2025	2005	2615	1415	2015	2009.83	0.24	0	614	2025	2020	2015	2010	2005	2017	2007	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.14	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		34167	N	N	0	N	00	N
126	20240508	121040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	31584150	15727	41.33	2025	2025	2005	2615	1415	2015	2008.28	0.24	0	429	2025	2020	2015	2010	2005	2017	2007	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.11	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		34167	N	N	0	N	00	N
127	20240508	111120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	30624495	15250	40.08	2025	2025	2005	2615	1415	2015	2008.16	0.24	0	252	2025	2020	2015	2010	2005	2017	2007	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.11	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		34167	N	N	0	N	00	N
128	20240508	101053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	17216985	8565	22.51	2025	2025	2010	2615	1415	2015	2010.16	0.24	0	67	2025	2020	2015	2010	2005	2017	2007	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.06	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		34167	N	N	0	N	00	N
129	20240508	091057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	6631005	3299	8.67	2025	2025	2010	2615	1415	2015	2010.00	0.24	0	0	2025	2020	2015	2010	2005	2017	2007	14	600	100	1490	5	1	14350000	288	40.20	1.04	12	0.02	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		34167	N	N	0	N	00	N
130	20240503	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	25096210	12422	71.39	2020	2025	2015	2625	1415	2020	2020.30	0.24	0	-5	2030	2025	2020	2015	2010	2027	2017	14	605	100	1490	5	1	14350000	290	40.40	1.05	12	0.09	50.00	1931.00	2075	20230712	-2.65	1951	20231128	3.54	2030	-0.49	20240229	1980	2.02	20240126	2075	-2.65	20230712	1951	3.54	20231128	0.00	N	451700	100	14 억		34201	N	N	0	N	00	N
131	20240503	151117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	24953105	12351	70.98	2020	2025	2015	2625	1415	2020	2020.33	0.24	0	-2	2030	2025	2020	2015	2010	2027	2017	14	605	100	1490	5	1	14350000	289	40.30	1.04	12	0.09	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		34201	N	N	0	N	00	N
132	20240503	141120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	23963690	11860	68.16	2020	2025	2015	2625	1415	2020	2020.55	0.24	0	-1	2030	2025	2020	2015	2010	2027	2017	14	605	100	1490	5	1	14350000	289	40.30	1.04	12	0.08	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		34201	N	N	0	N	00	N
133	20240503	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	22784390	11275	64.80	2020	2025	2015	2625	1415	2020	2020.79	0.24	0	-1	2030	2025	2020	2015	2010	2027	2017	14	605	100	1490	5	1	14350000	289	40.30	1.04	12	0.08	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		34201	N	N	0	N	00	N
134	20240503	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	20791555	10286	59.11	2020	2025	2015	2625	1415	2020	2021.35	0.24	0	-1	2030	2025	2020	2015	2010	2027	2017	14	605	100	1490	5	1	14350000	289	40.30	1.04	12	0.07	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		34201	N	N	0	N	00	N
135	20240503	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	17914135	8858	50.91	2020	2025	2015	2625	1415	2020	2022.37	0.24	0	-1	2030	2025	2020	2015	2010	2027	2017	14	605	100	1490	5	1	14350000	289	40.30	1.04	12	0.06	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		34201	N	N	0	N	00	N
136	20240503	101109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	13343565	6594	37.90	2020	2025	2020	2625	1415	2020	2023.59	0.24	0	0	2030	2025	2020	2015	2010	2027	2017	14	605	100	1490	5	1	14350000	290	40.40	1.05	12	0.05	50.00	1931.00	2075	20230712	-2.65	1951	20231128	3.54	2030	-0.49	20240229	1980	2.02	20240126	2075	-2.65	20230712	1951	3.54	20231128	0.00	N	451700	100	14 억		34201	N	N	0	N	00	N
137	20240503	091106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	193945	96	0.55	2020	2025	2020	2625	1415	2020	2020.26	0.24	0	0	2030	2025	2020	2015	2010	2027	2017	14	605	100	1490	5	1	14350000	290	40.40	1.05	12	0.00	50.00	1931.00	2075	20230712	-2.65	1951	20231128	3.54	2030	-0.49	20240229	1980	2.02	20240126	2075	-2.65	20230712	1951	3.54	20231128	0.00	N	451700	100	14 억		34201	N	N	0	N	00	N
138	20240502	161059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	35123720	17400	75.09	2015	2025	2015	2615	1415	2015	2018.60	0.24	0	22	2031	2022	2016	2007	2001	2020	2005	14	600	100	1490	5	1	14350000	290	40.40	1.05	12	0.12	50.00	1931.00	2075	20230712	-2.65	1951	20231128	3.54	2030	-0.49	20240229	1980	2.02	20240126	2075	-2.65	20230712	1951	3.54	20231128	0.00	N	451700	100	14 억		34179	N	N	0	N	00	N
139	20240502	151104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	34909915	17294	74.63	2015	2025	2015	2615	1415	2015	2018.61	0.24	0	25	2031	2022	2016	2007	2001	2020	2005	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.12	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		34179	N	N	0	N	00	N
140	20240502	141101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	29587090	14655	63.24	2015	2025	2015	2615	1415	2015	2018.91	0.24	0	-2	2031	2022	2016	2007	2001	2020	2005	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.10	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		34179	N	N	0	N	00	N
141	20240502	131055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	7186645	3565	15.38	2015	2020	2015	2615	1415	2015	2015.89	0.24	0	-1	2031	2022	2016	2007	2001	2020	2005	14	600	100	1490	5	1	14350000	290	40.40	1.05	12	0.02	50.00	1931.00	2075	20230712	-2.65	1951	20231128	3.54	2030	-0.49	20240229	1980	2.02	20240126	2075	-2.65	20230712	1951	3.54	20231128	0.00	N	451700	100	14 억		34179	N	N	0	N	00	N
142	20240502	121054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	5856695	2905	12.54	2015	2020	2015	2615	1415	2015	2016.07	0.24	0	-1	2031	2022	2016	2007	2001	2020	2005	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.02	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		34179	N	N	0	N	00	N
143	20240502	111052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	3881995	1925	8.31	2015	2020	2015	2615	1415	2015	2016.62	0.24	0	-1	2031	2022	2016	2007	2001	2020	2005	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.01	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		34179	N	N	0	N	00	N
144	20240502	101051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	2289845	1135	4.90	2015	2020	2015	2615	1415	2015	2017.48	0.24	0	-1	2031	2022	2016	2007	2001	2020	2005	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.01	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		34179	N	N	0	N	00	N
145	20240502	091049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	191450	95	0.41	2015	2020	2015	2615	1415	2015	2015.26	0.24	0	-1	2031	2022	2016	2007	2001	2020	2005	14	600	100	1490	5	1	14350000	289	40.30	1.04	12	0.00	50.00	1931.00	2075	20230712	-2.89	1951	20231128	3.28	2030	-0.74	20240229	1980	1.77	20240126	2075	-2.89	20230712	1951	3.28	20231128	0.00	N	451700	100	14 억		34179	N	N	0	N	00	N