KissMeData/289080/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	161122	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1916	-5	5	-0.26	507646781	266671	149.70	1911	1927	1886	2495	1345	1921	1903.63	0.00	0	27193	1946	1933	1927	1914	1908	1930	1911	266	574	500	1340	1	1	53234000	1020	23.65	1.37	03	0.50	81.00	1402.00	2835	20240613	-32.42	1678	20231024	14.18	2835	-32.42	20240613	1886	1.59	20240731	2835	-32.42	20240613	1678	14.18	20231024	5.11	N	289080	500	266 억		0	N	N	62	N	00	N
3	20240731	151139	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1918	-3	5	-0.16	487317468	256063	143.75	1911	1927	1886	2495	1345	1921	1903.12	0.00	0	23387	1946	1933	1927	1914	1908	1930	1911	266	574	500	1340	1	1	53234000	1021	23.68	1.37	03	0.48	81.00	1402.00	2835	20240613	-32.35	1678	20231024	14.30	2835	-32.35	20240613	1886	1.70	20240731	2835	-32.35	20240613	1678	14.30	20231024	5.11	N	289080	500	266 억		0	N	N	37	N	00	N
4	20240731	141138	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1912	-9	5	-0.47	418022271	219863	123.43	1911	1927	1886	2495	1345	1921	1901.29	0.00	0	1582	1946	1933	1927	1914	1908	1930	1911	266	574	500	1340	1	1	53234000	1018	23.60	1.36	03	0.41	81.00	1402.00	2835	20240613	-32.56	1678	20231024	13.95	2835	-32.56	20240613	1886	1.38	20240731	2835	-32.56	20240613	1678	13.95	20231024	5.11	N	289080	500	266 억		0	N	N	37	N	00	N
5	20240731	131134	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1904	-17	5	-0.88	331642729	174603	98.02	1911	1927	1886	2495	1345	1921	1899.41	0.00	0	-29131	1946	1933	1927	1914	1908	1930	1911	266	574	500	1340	1	1	53234000	1014	23.51	1.36	03	0.33	81.00	1402.00	2835	20240613	-32.84	1678	20231024	13.47	2835	-32.84	20240613	1886	0.95	20240731	2835	-32.84	20240613	1678	13.47	20231024	5.11	N	289080	500	266 억		0	N	N	37	N	00	N
6	20240731	121133	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1903	-18	5	-0.94	293029185	154268	86.60	1911	1927	1886	2495	1345	1921	1899.48	0.00	0	-30180	1946	1933	1927	1914	1908	1930	1911	266	574	500	1340	1	1	53234000	1013	23.49	1.36	03	0.29	81.00	1402.00	2835	20240613	-32.87	1678	20231024	13.41	2835	-32.87	20240613	1886	0.90	20240731	2835	-32.87	20240613	1678	13.41	20231024	5.11	N	289080	500	266 억		0	N	N	37	N	00	N
7	20240731	111137	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1899	-22	5	-1.15	263700275	138816	77.93	1911	1927	1886	2495	1345	1921	1899.64	0.00	0	-30180	1946	1933	1927	1914	1908	1930	1911	266	574	500	1340	1	1	53234000	1011	23.44	1.35	03	0.26	81.00	1402.00	2835	20240613	-33.02	1678	20231024	13.17	2835	-33.02	20240613	1886	0.69	20240731	2835	-33.02	20240613	1678	13.17	20231024	5.11	N	289080	500	266 억		0	N	N	37	N	00	N
8	20240731	101131	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1899	-22	5	-1.15	201043457	105808	59.40	1911	1927	1886	2495	1345	1921	1900.08	0.00	0	-28499	1946	1933	1927	1914	1908	1930	1911	266	574	500	1340	1	1	53234000	1011	23.44	1.35	03	0.20	81.00	1402.00	2835	20240613	-33.02	1678	20231024	13.17	2835	-33.02	20240613	1886	0.69	20240731	2835	-33.02	20240613	1678	13.17	20231024	5.11	N	289080	500	266 억		0	N	N	37	N	00	N
9	20240731	091132	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1888	-33	5	-1.72	97330552	51060	28.66	1911	1927	1886	2495	1345	1921	1906.20	0.00	0	-29442	1946	1933	1927	1914	1908	1930	1911	266	574	500	1340	1	1	53234000	1005	23.31	1.35	03	0.10	81.00	1402.00	2835	20240613	-33.40	1678	20231024	12.51	2835	-33.40	20240613	1886	0.11	20240731	2835	-33.40	20240613	1678	12.51	20231024	5.11	N	289080	500	266 억		0	N	N	37	N	00	N
10	20240730	161103	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1921	-21	5	-1.08	337057679	174855	174.09	1940	1940	1921	2520	1360	1942	1927.64	0.00	0	-54452	1967	1954	1947	1934	1927	1951	1931	266	578	500	1350	1	1	53234000	1023	23.72	1.37	03	0.33	81.00	1402.00	2835	20240613	-32.24	1678	20231024	14.48	2835	-32.24	20240613	1921	0.00	20240730	2835	-32.24	20240613	1678	14.48	20231024	5.11	N	289080	500	266 억		0	N	N	37	N	00	N
11	20240730	151127	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1924	-18	5	-0.93	290412140	150579	149.92	1940	1940	1921	2520	1360	1942	1928.64	0.00	0	-50946	1967	1954	1947	1934	1927	1951	1931	266	578	500	1350	1	1	53234000	1024	23.75	1.37	03	0.28	81.00	1402.00	2835	20240613	-32.13	1678	20231024	14.66	2835	-32.13	20240613	1921	0.16	20240730	2835	-32.13	20240613	1678	14.66	20231024	5.11	N	289080	500	266 억		0	N	N	0	N	00	N
12	20240730	141113	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1922	-20	5	-1.03	265413659	137594	136.99	1940	1940	1921	2520	1360	1942	1928.96	0.00	0	-47866	1967	1954	1947	1934	1927	1951	1931	266	578	500	1350	1	1	53234000	1023	23.73	1.37	03	0.26	81.00	1402.00	2835	20240613	-32.20	1678	20231024	14.54	2835	-32.20	20240613	1921	0.05	20240730	2835	-32.20	20240613	1678	14.54	20231024	5.11	N	289080	500	266 억		0	N	N	0	N	00	N
13	20240730	131118	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1926	-16	5	-0.82	235194148	121868	121.33	1940	1940	1921	2520	1360	1942	1929.91	0.00	0	-47766	1967	1954	1947	1934	1927	1951	1931	266	578	500	1350	1	1	53234000	1025	23.78	1.37	03	0.23	81.00	1402.00	2835	20240613	-32.06	1678	20231024	14.78	2835	-32.06	20240613	1921	0.26	20240730	2835	-32.06	20240613	1678	14.78	20231024	5.11	N	289080	500	266 억		0	N	N	0	N	00	N
14	20240730	121109	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1929	-13	5	-0.67	191371034	99091	98.66	1940	1940	1924	2520	1360	1942	1931.27	0.00	0	-39344	1967	1954	1947	1934	1927	1951	1931	266	578	500	1350	1	1	53234000	1027	23.81	1.38	03	0.19	81.00	1402.00	2835	20240613	-31.96	1678	20231024	14.96	2835	-31.96	20240613	1921	0.42	20240725	2835	-31.96	20240613	1678	14.96	20231024	5.11	N	289080	500	266 억		0	N	N	0	N	00	N
15	20240730	111114	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1938	-4	5	-0.21	98725240	51028	50.80	1940	1940	1932	2520	1360	1942	1934.73	0.00	0	-13905	1967	1954	1947	1934	1927	1951	1931	266	578	500	1350	1	1	53234000	1032	23.93	1.38	03	0.10	81.00	1402.00	2835	20240613	-31.64	1678	20231024	15.49	2835	-31.64	20240613	1921	0.88	20240725	2835	-31.64	20240613	1678	15.49	20231024	5.11	N	289080	500	266 억		0	N	N	0	N	00	N
16	20240730	101126	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1940	-2	5	-0.10	76114453	39332	39.16	1940	1940	1932	2520	1360	1942	1935.18	0.00	0	-9640	1967	1954	1947	1934	1927	1951	1931	266	578	500	1350	1	1	53234000	1033	23.95	1.38	03	0.07	81.00	1402.00	2835	20240613	-31.57	1678	20231024	15.61	2835	-31.57	20240613	1921	0.99	20240725	2835	-31.57	20240613	1678	15.61	20231024	5.11	N	289080	500	266 억		0	N	N	0	N	00	N
17	20240730	091128	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1933	-9	5	-0.46	25484589	13169	13.11	1940	1940	1933	2520	1360	1942	1935.20	0.00	0	742	1967	1954	1947	1934	1927	1951	1931	266	578	500	1350	1	1	53234000	1029	23.86	1.38	03	0.02	81.00	1402.00	2835	20240613	-31.82	1678	20231024	15.20	2835	-31.82	20240613	1921	0.62	20240725	2835	-31.82	20240613	1678	15.20	20231024	5.11	N	289080	500	266 억		0	N	N	0	N	00	N
18	20240729	161103	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1942	2	2	0.10	195459747	100390	73.34	1956	1960	1940	2520	1358	1940	1947.11	0.00	0	-2824	1964	1952	1943	1931	1922	1958	1937	266	580	500	1350	1	1	53234000	1034	23.98	1.39	03	0.19	81.00	1402.00	2835	20240613	-31.50	1678	20231024	15.73	2835	-31.50	20240613	1921	1.09	20240725	2835	-31.50	20240613	1678	15.73	20231024	5.15	N	289080	500	266 억		0	N	N	0	N	00	N
19	20240729	151118	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1947	7	2	0.36	179671076	92261	67.40	1956	1960	1940	2520	1358	1940	1947.50	0.00	0	-1911	1964	1952	1943	1931	1922	1958	1937	266	580	500	1350	1	1	53234000	1036	24.04	1.39	03	0.17	81.00	1402.00	2835	20240613	-31.32	1678	20231024	16.03	2835	-31.32	20240613	1921	1.35	20240725	2835	-31.32	20240613	1678	16.03	20231024	5.15	N	289080	500	266 억		0	N	N	0	N	00	N
20	20240729	141127	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1949	9	2	0.46	165580768	85017	62.11	1956	1960	1940	2520	1358	1940	1947.71	0.00	0	-1737	1964	1952	1943	1931	1922	1958	1937	266	580	500	1350	1	1	53234000	1038	24.06	1.39	03	0.16	81.00	1402.00	2835	20240613	-31.25	1678	20231024	16.15	2835	-31.25	20240613	1921	1.46	20240725	2835	-31.25	20240613	1678	16.15	20231024	5.15	N	289080	500	266 억		0	N	N	0	N	00	N
21	20240729	131122	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1948	8	2	0.41	160108575	82208	60.05	1956	1960	1940	2520	1358	1940	1947.70	0.00	0	-1431	1964	1952	1943	1931	1922	1958	1937	266	580	500	1350	1	1	53234000	1037	24.05	1.39	03	0.15	81.00	1402.00	2835	20240613	-31.29	1678	20231024	16.09	2835	-31.29	20240613	1921	1.41	20240725	2835	-31.29	20240613	1678	16.09	20231024	5.15	N	289080	500	266 억		0	N	N	0	N	00	N
22	20240729	121123	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1949	9	2	0.46	139121447	71430	52.18	1956	1960	1940	2520	1358	1940	1947.77	0.00	0	680	1964	1952	1943	1931	1922	1958	1937	266	580	500	1350	1	1	53234000	1038	24.06	1.39	03	0.13	81.00	1402.00	2835	20240613	-31.25	1678	20231024	16.15	2835	-31.25	20240613	1921	1.46	20240725	2835	-31.25	20240613	1678	16.15	20231024	5.15	N	289080	500	266 억		0	N	N	0	N	00	N
23	20240729	111111	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1948	8	2	0.41	85627148	43904	32.07	1956	1960	1940	2520	1358	1940	1950.57	0.00	0	7729	1964	1952	1943	1931	1922	1958	1937	266	580	500	1350	1	1	53234000	1037	24.05	1.39	03	0.08	81.00	1402.00	2835	20240613	-31.29	1678	20231024	16.09	2835	-31.29	20240613	1921	1.41	20240725	2835	-31.29	20240613	1678	16.09	20231024	5.15	N	289080	500	266 억		0	N	N	0	N	00	N
24	20240729	101109	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1952	12	2	0.62	63568594	32576	23.80	1956	1960	1940	2520	1358	1940	1951.75	0.00	0	14447	1964	1952	1943	1931	1922	1958	1937	266	580	500	1350	1	1	53234000	1039	24.10	1.39	03	0.06	81.00	1402.00	2835	20240613	-31.15	1678	20231024	16.33	2835	-31.15	20240613	1921	1.61	20240725	2835	-31.15	20240613	1678	16.33	20231024	5.15	N	289080	500	266 억		0	N	N	0	N	00	N
25	20240729	091106	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1952	12	2	0.62	18914166	9719	7.10	1956	1956	1940	2520	1358	1940	1946.80	0.00	0	970	1964	1952	1943	1931	1922	1958	1937	266	580	500	1350	1	1	53234000	1039	24.10	1.39	03	0.02	81.00	1402.00	2835	20240613	-31.15	1678	20231024	16.33	2835	-31.15	20240613	1921	1.61	20240725	2835	-31.15	20240613	1678	16.33	20231024	5.15	N	289080	500	266 억		0	N	N	0	N	00	N
26	20240726	161050	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1940	5	2	0.26	259877852	133968	45.27	1935	1955	1934	2515	1355	1935	1939.86	0.00	0	23001	1987	1961	1941	1915	1895	1951	1905	266	580	500	1350	1	1	53234000	1033	23.95	1.38	03	0.25	81.00	1402.00	2835	20240613	-31.57	1678	20231024	15.61	2835	-31.57	20240613	1921	0.99	20240725	2835	-31.57	20240613	1678	15.61	20231024	5.13	N	289080	500	266 억		0	N	N	0	N	00	N
27	20240726	151103	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1944	9	2	0.47	235584178	121454	41.04	1935	1955	1934	2515	1355	1935	1939.70	0.00	0	24028	1987	1961	1941	1915	1895	1951	1905	266	580	500	1350	1	1	53234000	1035	24.00	1.39	03	0.23	81.00	1402.00	2835	20240613	-31.43	1678	20231024	15.85	2835	-31.43	20240613	1921	1.20	20240725	2835	-31.43	20240613	1678	15.85	20231024	5.13	N	289080	500	266 억		0	N	N	0	N	00	N
28	20240726	141103	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1943	8	2	0.41	210640277	108611	36.70	1935	1955	1934	2515	1355	1935	1939.40	0.00	0	20223	1987	1961	1941	1915	1895	1951	1905	266	580	500	1350	1	1	53234000	1034	23.99	1.39	03	0.20	81.00	1402.00	2835	20240613	-31.46	1678	20231024	15.79	2835	-31.46	20240613	1921	1.15	20240725	2835	-31.46	20240613	1678	15.79	20231024	5.13	N	289080	500	266 억		0	N	N	0	N	00	N
29	20240726	131104	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1943	8	2	0.41	183704359	94730	32.01	1935	1955	1934	2515	1355	1935	1939.24	0.00	0	17134	1987	1961	1941	1915	1895	1951	1905	266	580	500	1350	1	1	53234000	1034	23.99	1.39	03	0.18	81.00	1402.00	2835	20240613	-31.46	1678	20231024	15.79	2835	-31.46	20240613	1921	1.15	20240725	2835	-31.46	20240613	1678	15.79	20231024	5.13	N	289080	500	266 억		0	N	N	0	N	00	N
30	20240726	121108	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1939	4	2	0.21	173176611	89307	30.18	1935	1955	1934	2515	1355	1935	1939.12	0.00	0	18929	1987	1961	1941	1915	1895	1951	1905	266	580	500	1350	1	1	53234000	1032	23.94	1.38	03	0.17	81.00	1402.00	2835	20240613	-31.60	1678	20231024	15.55	2835	-31.60	20240613	1921	0.94	20240725	2835	-31.60	20240613	1678	15.55	20231024	5.13	N	289080	500	266 억		0	N	N	0	N	00	N
31	20240726	111108	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1945	10	2	0.52	165822314	85522	28.90	1935	1955	1934	2515	1355	1935	1938.94	0.00	0	18997	1987	1961	1941	1915	1895	1951	1905	266	580	500	1350	1	1	53234000	1035	24.01	1.39	03	0.16	81.00	1402.00	2835	20240613	-31.39	1678	20231024	15.91	2835	-31.39	20240613	1921	1.25	20240725	2835	-31.39	20240613	1678	15.91	20231024	5.13	N	289080	500	266 억		0	N	N	0	N	00	N
32	20240726	101101	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1935	0	3	0.00	117708884	60702	20.51	1935	1955	1934	2515	1355	1935	1939.13	0.00	0	11448	1987	1961	1941	1915	1895	1951	1905	266	580	500	1350	1	1	53234000	1030	23.89	1.38	03	0.11	81.00	1402.00	2835	20240613	-31.75	1678	20231024	15.32	2835	-31.75	20240613	1921	0.73	20240725	2835	-31.75	20240613	1678	15.32	20231024	5.13	N	289080	500	266 억		0	N	N	0	N	00	N
33	20240726	091100	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1955	20	2	1.03	48593732	25056	8.47	1935	1955	1934	2515	1355	1935	1939.41	0.00	0	8495	1987	1961	1941	1915	1895	1951	1905	266	580	500	1350	1	1	53234000	1041	24.14	1.39	03	0.05	81.00	1402.00	2835	20240613	-31.04	1678	20231024	16.51	2835	-31.04	20240613	1921	1.77	20240725	2835	-31.04	20240613	1678	16.51	20231024	5.13	N	289080	500	266 억		0	N	N	0	N	00	N
34	20240725	161058	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1935	-36	5	-1.83	568052872	293318	197.53	1965	1967	1921	2560	1380	1971	1936.65	0.00	0	-38189	1995	1982	1975	1962	1955	1979	1959	266	589	500	1370	1	1	53234000	1030	23.89	1.38	03	0.55	81.00	1402.00	2835	20240613	-31.75	1678	20231024	15.32	2835	-31.75	20240613	1921	0.73	20240725	2835	-31.75	20240613	1678	15.32	20231024	5.07	N	289080	500	266 억		0	N	N	0	N	00	N
35	20240725	151110	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1931	-40	5	-2.03	551640737	284829	191.81	1965	1967	1921	2560	1380	1971	1936.74	0.00	0	-37734	1995	1982	1975	1962	1955	1979	1959	266	589	500	1370	1	1	53234000	1028	23.84	1.38	03	0.54	81.00	1402.00	2835	20240613	-31.89	1678	20231024	15.08	2835	-31.89	20240613	1921	0.52	20240725	2835	-31.89	20240613	1678	15.08	20231024	5.07	N	289080	500	266 억		0	N	N	0	N	00	N
36	20240725	141106	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1931	-40	5	-2.03	504184350	260283	175.28	1965	1967	1921	2560	1380	1971	1937.06	0.00	0	-40705	1995	1982	1975	1962	1955	1979	1959	266	589	500	1370	1	1	53234000	1028	23.84	1.38	03	0.49	81.00	1402.00	2835	20240613	-31.89	1678	20231024	15.08	2835	-31.89	20240613	1921	0.52	20240725	2835	-31.89	20240613	1678	15.08	20231024	5.07	N	289080	500	266 억		0	N	N	0	N	00	N
37	20240725	131100	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1937	-34	5	-1.73	475242267	245317	165.20	1965	1967	1921	2560	1380	1971	1937.26	0.00	0	-44196	1995	1982	1975	1962	1955	1979	1959	266	589	500	1370	1	1	53234000	1031	23.91	1.38	03	0.46	81.00	1402.00	2835	20240613	-31.68	1678	20231024	15.44	2835	-31.68	20240613	1921	0.83	20240725	2835	-31.68	20240613	1678	15.44	20231024	5.07	N	289080	500	266 억		0	N	N	0	N	00	N
38	20240725	121105	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1938	-33	5	-1.67	452287670	233471	157.23	1965	1967	1921	2560	1380	1971	1937.23	0.00	0	-45941	1995	1982	1975	1962	1955	1979	1959	266	589	500	1370	1	1	53234000	1032	23.93	1.38	03	0.44	81.00	1402.00	2835	20240613	-31.64	1678	20231024	15.49	2835	-31.64	20240613	1921	0.88	20240725	2835	-31.64	20240613	1678	15.49	20231024	5.07	N	289080	500	266 억		0	N	N	0	N	00	N
39	20240725	111103	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1927	-44	5	-2.23	424802663	219247	147.65	1965	1967	1921	2560	1380	1971	1937.55	0.00	0	-46104	1995	1982	1975	1962	1955	1979	1959	266	589	500	1370	1	1	53234000	1026	23.79	1.37	03	0.41	81.00	1402.00	2835	20240613	-32.03	1678	20231024	14.84	2835	-32.03	20240613	1921	0.31	20240725	2835	-32.03	20240613	1678	14.84	20231024	5.07	N	289080	500	266 억		0	N	N	0	N	00	N
40	20240725	101056	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1925	-46	5	-2.33	378723988	195280	131.51	1965	1967	1921	2560	1380	1971	1939.39	0.00	0	-48063	1995	1982	1975	1962	1955	1979	1959	266	589	500	1370	1	1	53234000	1025	23.77	1.37	03	0.37	81.00	1402.00	2835	20240613	-32.10	1678	20231024	14.72	2835	-32.10	20240613	1921	0.21	20240725	2835	-32.10	20240613	1678	14.72	20231024	5.07	N	289080	500	266 억		0	N	N	0	N	00	N
41	20240725	091052	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1945	-26	5	-1.32	177851864	91194	61.41	1965	1967	1933	2560	1380	1971	1950.26	0.00	0	-14363	1995	1982	1975	1962	1955	1979	1959	266	589	500	1370	1	1	53234000	1035	24.01	1.39	03	0.17	81.00	1402.00	2835	20240613	-31.39	1678	20231024	15.91	2835	-31.39	20240613	1922	1.20	20240411	2835	-31.39	20240613	1678	15.91	20231024	5.07	N	289080	500	266 억		0	N	N	0	N	00	N
42	20240724	161051	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1971	0	3	0.00	266572721	134852	18.63	1977	1988	1968	2560	1380	1971	1976.87	0.00	0	11816	2067	2019	1992	1944	1917	2043	1968	266	589	500	1370	1	1	53234000	1049	24.33	1.41	03	0.25	81.00	1402.00	2835	20240613	-30.48	1678	20231024	17.46	2835	-30.48	20240613	1922	2.55	20240411	2835	-30.48	20240613	1678	17.46	20231024	5.06	N	289080	500	266 억		0	N	N	0	N	00	N
43	20240724	151108	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1974	3	2	0.15	226910560	114736	15.85	1977	1988	1968	2560	1380	1971	1977.68	0.00	0	11814	2067	2019	1992	1944	1917	2043	1968	266	589	500	1370	1	1	53234000	1051	24.37	1.41	03	0.22	81.00	1402.00	2835	20240613	-30.37	1678	20231024	17.64	2835	-30.37	20240613	1922	2.71	20240411	2835	-30.37	20240613	1678	17.64	20231024	5.06	N	289080	500	266 억		0	N	N	0	N	00	N
44	20240724	141101	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1979	8	2	0.41	184513744	93271	12.89	1977	1988	1968	2560	1380	1971	1978.25	0.00	0	11113	2067	2019	1992	1944	1917	2043	1968	266	589	500	1370	1	1	53234000	1054	24.43	1.41	03	0.18	81.00	1402.00	2835	20240613	-30.19	1678	20231024	17.94	2835	-30.19	20240613	1922	2.97	20240411	2835	-30.19	20240613	1678	17.94	20231024	5.06	N	289080	500	266 억		0	N	N	0	N	00	N
45	20240724	131106	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1978	7	2	0.36	164884319	83344	11.52	1977	1988	1968	2560	1380	1971	1978.36	0.00	0	11830	2067	2019	1992	1944	1917	2043	1968	266	589	500	1370	1	1	53234000	1053	24.42	1.41	03	0.16	81.00	1402.00	2835	20240613	-30.23	1678	20231024	17.88	2835	-30.23	20240613	1922	2.91	20240411	2835	-30.23	20240613	1678	17.88	20231024	5.06	N	289080	500	266 억		0	N	N	0	N	00	N
46	20240724	121105	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1978	7	2	0.36	143322934	72434	10.01	1977	1988	1968	2560	1380	1971	1978.67	0.00	0	10961	2067	2019	1992	1944	1917	2043	1968	266	589	500	1370	1	1	53234000	1053	24.42	1.41	03	0.14	81.00	1402.00	2835	20240613	-30.23	1678	20231024	17.88	2835	-30.23	20240613	1922	2.91	20240411	2835	-30.23	20240613	1678	17.88	20231024	5.06	N	289080	500	266 억		0	N	N	0	N	00	N
47	20240724	111102	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1985	14	2	0.71	135393564	68426	9.45	1977	1988	1968	2560	1380	1971	1978.69	0.00	0	10961	2067	2019	1992	1944	1917	2043	1968	266	589	500	1370	1	1	53234000	1057	24.51	1.42	03	0.13	81.00	1402.00	2835	20240613	-29.98	1678	20231024	18.30	2835	-29.98	20240613	1922	3.28	20240411	2835	-29.98	20240613	1678	18.30	20231024	5.06	N	289080	500	266 억		0	N	N	0	N	00	N
48	20240724	101129	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1987	16	2	0.81	98901104	50037	6.91	1977	1988	1968	2560	1380	1971	1976.56	0.00	0	10961	2067	2019	1992	1944	1917	2043	1968	266	589	500	1370	1	1	53234000	1058	24.53	1.42	03	0.09	81.00	1402.00	2835	20240613	-29.91	1678	20231024	18.41	2835	-29.91	20240613	1922	3.38	20240411	2835	-29.91	20240613	1678	18.41	20231024	5.06	N	289080	500	266 억		0	N	N	0	N	00	N
49	20240724	091053	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1974	3	2	0.15	23691696	12013	1.66	1977	1977	1968	2560	1380	1971	1972.17	0.00	0	217	2067	2019	1992	1944	1917	2043	1968	266	589	500	1370	1	1	53234000	1051	24.37	1.41	03	0.02	81.00	1402.00	2835	20240613	-30.37	1678	20231024	17.64	2835	-30.37	20240613	1922	2.71	20240411	2835	-30.37	20240613	1678	17.64	20231024	5.06	N	289080	500	266 억		0	N	N	0	N	00	N
50	20240723	161045	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1971	-3	5	-0.15	1399868568	700913	370.37	1969	2040	1965	2565	1382	1974	1997.41	0.00	0	9261	2018	1996	1978	1956	1938	1987	1947	266	591	500	1380	1	1	53234000	1049	24.33	1.41	03	1.32	81.00	1402.00	2835	20240613	-30.48	1678	20231024	17.46	2835	-30.48	20240613	1922	2.55	20240411	2835	-30.48	20240613	1678	17.46	20231024	5.09	N	289080	500	266 억		0	N	N	0	N	00	N
51	20240723	151112	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1978	4	2	0.20	1279027025	639635	337.99	1969	2040	1965	2565	1382	1974	1999.62	0.00	0	10006	2018	1996	1978	1956	1938	1987	1947	266	591	500	1380	1	1	53234000	1053	24.42	1.41	03	1.20	81.00	1402.00	2835	20240613	-30.23	1678	20231024	17.88	2835	-30.23	20240613	1922	2.91	20240411	2835	-30.23	20240613	1678	17.88	20231024	5.09	N	289080	500	266 억		0	N	N	0	N	00	N
52	20240723	141048	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1981	7	2	0.35	1211902994	605713	320.07	1969	2040	1965	2565	1382	1974	2000.79	0.00	0	16773	2018	1996	1978	1956	1938	1987	1947	266	591	500	1380	1	1	53234000	1055	24.46	1.41	03	1.14	81.00	1402.00	2835	20240613	-30.12	1678	20231024	18.06	2835	-30.12	20240613	1922	3.07	20240411	2835	-30.12	20240613	1678	18.06	20231024	5.09	N	289080	500	266 억		0	N	N	0	N	00	N
53	20240723	131043	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1991	17	2	0.86	1116923595	557924	294.82	1969	2040	1965	2565	1382	1974	2001.93	0.00	0	22146	2018	1996	1978	1956	1938	1987	1947	266	591	500	1380	1	1	53234000	1060	24.58	1.42	03	1.05	81.00	1402.00	2835	20240613	-29.77	1678	20231024	18.65	2835	-29.77	20240613	1922	3.59	20240411	2835	-29.77	20240613	1678	18.65	20231024	5.09	N	289080	500	266 억		0	N	N	0	N	00	N
54	20240723	121053	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1998	24	2	1.22	1052805884	525739	277.81	1969	2040	1965	2565	1382	1974	2002.53	0.00	0	22410	2018	1996	1978	1956	1938	1987	1947	266	591	500	1380	1	1	53234000	1064	24.67	1.43	03	0.99	81.00	1402.00	2835	20240613	-29.52	1678	20231024	19.07	2835	-29.52	20240613	1922	3.95	20240411	2835	-29.52	20240613	1678	19.07	20231024	5.09	N	289080	500	266 억		0	N	N	0	N	00	N
55	20240723	111051	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2035	61	2	3.09	708443930	354339	187.24	1969	2035	1965	2565	1382	1974	1999.34	0.00	0	13818	2018	1996	1978	1956	1938	1987	1947	266	591	500	1380	5	1	53234000	1083	25.12	1.45	03	0.67	81.00	1402.00	2835	20240613	-28.22	1678	20231024	21.28	2835	-28.22	20240613	1922	5.88	20240411	2835	-28.22	20240613	1678	21.28	20231024	5.09	N	289080	500	266 억		0	N	N	0	N	00	N
56	20240723	101045	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1986	12	2	0.61	345383797	173753	91.81	1969	2035	1965	2565	1382	1974	1987.79	0.00	0	29289	2018	1996	1978	1956	1938	1987	1947	266	591	500	1380	1	1	53234000	1057	24.52	1.42	03	0.33	81.00	1402.00	2835	20240613	-29.95	1678	20231024	18.36	2835	-29.95	20240613	1922	3.33	20240411	2835	-29.95	20240613	1678	18.36	20231024	5.09	N	289080	500	266 억		0	N	N	0	N	00	N
57	20240723	091058	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1985	11	2	0.56	34516646	17503	9.25	1969	1985	1965	2565	1382	1974	1972.04	0.00	0	1802	2018	1996	1978	1956	1938	1987	1947	266	591	500	1380	1	1	53234000	1057	24.51	1.42	03	0.03	81.00	1402.00	2835	20240613	-29.98	1678	20231024	18.30	2835	-29.98	20240613	1922	3.28	20240411	2835	-29.98	20240613	1678	18.30	20231024	5.09	N	289080	500	266 억		0	N	N	0	N	00	N
58	20240722	161040	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1974	-19	5	-0.95	366926209	185402	151.25	1983	2000	1960	2590	1396	1993	1979.08	0.00	0	-54257	2029	2010	1996	1977	1963	2020	1987	266	597	500	1390	1	1	53234000	1051	24.37	1.41	03	0.35	81.00	1402.00	2835	20240613	-30.37	1678	20231024	17.64	2835	-30.37	20240613	1922	2.71	20240411	2835	-30.37	20240613	1678	17.64	20231024	5.15	N	289080	500	266 억		0	N	N	0	N	00	N
59	20240722	151050	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1985	-8	5	-0.40	345315983	174457	142.32	1983	2000	1960	2590	1396	1993	1979.38	0.00	0	-52231	2029	2010	1996	1977	1963	2020	1987	266	597	500	1390	1	1	53234000	1057	24.51	1.42	03	0.33	81.00	1402.00	2835	20240613	-29.98	1678	20231024	18.30	2835	-29.98	20240613	1922	3.28	20240411	2835	-29.98	20240613	1678	18.30	20231024	5.15	N	289080	500	266 억		0	N	N	0	N	00	N
60	20240722	141056	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1978	-15	5	-0.75	328972988	166203	135.59	1983	2000	1960	2590	1396	1993	1979.34	0.00	0	-49907	2029	2010	1996	1977	1963	2020	1987	266	597	500	1390	1	1	53234000	1053	24.42	1.41	03	0.31	81.00	1402.00	2835	20240613	-30.23	1678	20231024	17.88	2835	-30.23	20240613	1922	2.91	20240411	2835	-30.23	20240613	1678	17.88	20231024	5.15	N	289080	500	266 억		0	N	N	0	N	00	N
61	20240722	131051	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1982	-11	5	-0.55	313526760	158396	129.22	1983	2000	1960	2590	1396	1993	1979.39	0.00	0	-48063	2029	2010	1996	1977	1963	2020	1987	266	597	500	1390	1	1	53234000	1055	24.47	1.41	03	0.30	81.00	1402.00	2835	20240613	-30.09	1678	20231024	18.12	2835	-30.09	20240613	1922	3.12	20240411	2835	-30.09	20240613	1678	18.12	20231024	5.15	N	289080	500	266 억		0	N	N	0	N	00	N
62	20240722	121048	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1976	-17	5	-0.85	263520676	133232	108.69	1983	2000	1960	2590	1396	1993	1977.91	0.00	0	-41927	2029	2010	1996	1977	1963	2020	1987	266	597	500	1390	1	1	53234000	1052	24.40	1.41	03	0.25	81.00	1402.00	2835	20240613	-30.30	1678	20231024	17.76	2835	-30.30	20240613	1922	2.81	20240411	2835	-30.30	20240613	1678	17.76	20231024	5.15	N	289080	500	266 억		0	N	N	0	N	00	N
63	20240722	111047	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1975	-18	5	-0.90	242431457	122541	99.97	1983	2000	1960	2590	1396	1993	1978.37	0.00	0	-38668	2029	2010	1996	1977	1963	2020	1987	266	597	500	1390	1	1	53234000	1051	24.38	1.41	03	0.23	81.00	1402.00	2835	20240613	-30.34	1678	20231024	17.70	2835	-30.34	20240613	1922	2.76	20240411	2835	-30.34	20240613	1678	17.70	20231024	5.15	N	289080	500	266 억		0	N	N	0	N	00	N
64	20240722	101047	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1987	-6	5	-0.30	153717218	77654	63.35	1983	2000	1960	2590	1396	1993	1979.51	0.00	0	-21229	2029	2010	1996	1977	1963	2020	1987	266	597	500	1390	1	1	53234000	1058	24.53	1.42	03	0.15	81.00	1402.00	2835	20240613	-29.91	1678	20231024	18.41	2835	-29.91	20240613	1922	3.38	20240411	2835	-29.91	20240613	1678	18.41	20231024	5.15	N	289080	500	266 억		0	N	N	0	N	00	N
65	20240722	091050	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1990	-3	5	-0.15	10803376	5441	4.44	1983	1998	1983	2590	1396	1993	1985.55	0.00	0	497	2029	2010	1996	1977	1963	2020	1987	266	597	500	1390	1	1	53234000	1059	24.57	1.42	03	0.01	81.00	1402.00	2835	20240613	-29.81	1678	20231024	18.59	2835	-29.81	20240613	1922	3.54	20240411	2835	-29.81	20240613	1678	18.59	20231024	5.15	N	289080	500	266 억		0	N	N	0	N	00	N
66	20240719	161021	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1993	-2	5	-0.10	240018206	120188	45.62	1985	2015	1982	2590	1397	1995	1997.03	0.00	0	-17295	2033	2013	1985	1965	1937	2024	1976	266	595	500	1390	1	1	53234000	1061	24.60	1.42	03	0.23	81.00	1402.00	2835	20240613	-29.70	1678	20231024	18.77	2835	-29.70	20240613	1922	3.69	20240411	2835	-29.70	20240613	1678	18.77	20231024	5.23	N	289080	500	266 억		0	N	N	0	N	00	N
67	20240719	151033	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1996	1	2	0.05	224190381	112247	42.61	1985	2015	1982	2590	1397	1995	1997.30	0.00	0	-16698	2033	2013	1985	1965	1937	2024	1976	266	595	500	1390	1	1	53234000	1063	24.64	1.42	03	0.21	81.00	1402.00	2835	20240613	-29.59	1678	20231024	18.95	2835	-29.59	20240613	1922	3.85	20240411	2835	-29.59	20240613	1678	18.95	20231024	5.23	N	289080	500	266 억		0	N	N	0	N	00	N
68	20240719	141035	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1992	-3	5	-0.15	195105854	97668	37.07	1985	2015	1982	2590	1397	1995	1997.64	0.00	0	-15684	2033	2013	1985	1965	1937	2024	1976	266	595	500	1390	1	1	53234000	1060	24.59	1.42	03	0.18	81.00	1402.00	2835	20240613	-29.74	1678	20231024	18.71	2835	-29.74	20240613	1922	3.64	20240411	2835	-29.74	20240613	1678	18.71	20231024	5.23	N	289080	500	266 억		0	N	N	0	N	00	N
69	20240719	131025	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1995	0	3	0.00	147209759	73665	27.96	1985	2015	1982	2590	1397	1995	1998.37	0.00	0	-8621	2033	2013	1985	1965	1937	2024	1976	266	595	500	1390	1	1	53234000	1062	24.63	1.42	03	0.14	81.00	1402.00	2835	20240613	-29.63	1678	20231024	18.89	2835	-29.63	20240613	1922	3.80	20240411	2835	-29.63	20240613	1678	18.89	20231024	5.23	N	289080	500	266 억		0	N	N	0	N	00	N
70	20240719	121023	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1998	3	2	0.15	112305732	56195	21.33	1985	2015	1982	2590	1397	1995	1998.50	0.00	0	-3973	2033	2013	1985	1965	1937	2024	1976	266	595	500	1390	1	1	53234000	1064	24.67	1.43	03	0.11	81.00	1402.00	2835	20240613	-29.52	1678	20231024	19.07	2835	-29.52	20240613	1922	3.95	20240411	2835	-29.52	20240613	1678	19.07	20231024	5.23	N	289080	500	266 억		0	N	N	0	N	00	N
71	20240719	111035	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1998	3	2	0.15	100372102	50219	19.06	1985	2015	1982	2590	1397	1995	1998.69	0.00	0	-3973	2033	2013	1985	1965	1937	2024	1976	266	595	500	1390	1	1	53234000	1064	24.67	1.43	03	0.09	81.00	1402.00	2835	20240613	-29.52	1678	20231024	19.07	2835	-29.52	20240613	1922	3.95	20240411	2835	-29.52	20240613	1678	19.07	20231024	5.23	N	289080	500	266 억		0	N	N	0	N	00	N
72	20240719	101014	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1997	2	2	0.10	32310651	16235	6.16	1985	2000	1982	2590	1397	1995	1990.18	0.00	0	-1183	2033	2013	1985	1965	1937	2024	1976	266	595	500	1390	1	1	53234000	1063	24.65	1.42	03	0.03	81.00	1402.00	2835	20240613	-29.56	1678	20231024	19.01	2835	-29.56	20240613	1922	3.90	20240411	2835	-29.56	20240613	1678	19.01	20231024	5.23	N	289080	500	266 억		0	N	N	0	N	00	N
73	20240719	091037	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1998	3	2	0.15	11776183	5933	2.25	1985	1998	1982	2590	1397	1995	1984.86	0.00	0	168	2033	2013	1985	1965	1937	2024	1976	266	595	500	1390	1	1	53234000	1064	24.67	1.43	03	0.01	81.00	1402.00	2835	20240613	-29.52	1678	20231024	19.07	2835	-29.52	20240613	1922	3.95	20240411	2835	-29.52	20240613	1678	19.07	20231024	5.23	N	289080	500	266 억		0	N	N	0	N	00	N
74	20240718	161015	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1995	-4	5	-0.20	517708958	261181	136.20	1983	2005	1957	2595	1400	1999	1982.18	0.00	0	-31182	2027	2012	2005	1990	1983	2009	1987	266	596	500	1390	1	1	53234000	1062	24.63	1.42	03	0.49	81.00	1402.00	2835	20240613	-29.63	1678	20231024	18.89	2835	-29.63	20240613	1922	3.80	20240411	2835	-29.63	20240613	1678	18.89	20231024	5.19	N	289080	500	266 억		0	N	N	0	N	00	N
75	20240718	151025	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1983	-16	5	-0.80	406356592	205303	107.06	1983	1999	1957	2595	1400	1999	1979.30	0.00	0	-43472	2027	2012	2005	1990	1983	2009	1987	266	596	500	1390	1	1	53234000	1056	24.48	1.41	03	0.39	81.00	1402.00	2835	20240613	-30.05	1678	20231024	18.18	2835	-30.05	20240613	1922	3.17	20240411	2835	-30.05	20240613	1678	18.18	20231024	5.19	N	289080	500	266 억		0	N	N	0	N	00	N
76	20240718	141017	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1988	-11	5	-0.55	374860517	189429	98.79	1983	1999	1957	2595	1400	1999	1978.90	0.00	0	-42453	2027	2012	2005	1990	1983	2009	1987	266	596	500	1390	1	1	53234000	1058	24.54	1.42	03	0.36	81.00	1402.00	2835	20240613	-29.88	1678	20231024	18.47	2835	-29.88	20240613	1922	3.43	20240411	2835	-29.88	20240613	1678	18.47	20231024	5.19	N	289080	500	266 억		0	N	N	0	N	00	N
77	20240718	131018	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1984	-15	5	-0.75	357959227	180906	94.34	1983	1999	1957	2595	1400	1999	1978.70	0.00	0	-40406	2027	2012	2005	1990	1983	2009	1987	266	596	500	1390	1	1	53234000	1056	24.49	1.42	03	0.34	81.00	1402.00	2835	20240613	-30.02	1678	20231024	18.24	2835	-30.02	20240613	1922	3.23	20240411	2835	-30.02	20240613	1678	18.24	20231024	5.19	N	289080	500	266 억		0	N	N	0	N	00	N
78	20240718	121018	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1985	-14	5	-0.70	331910335	167795	87.50	1983	1999	1957	2595	1400	1999	1978.07	0.00	0	-42156	2027	2012	2005	1990	1983	2009	1987	266	596	500	1390	1	1	53234000	1057	24.51	1.42	03	0.32	81.00	1402.00	2835	20240613	-29.98	1678	20231024	18.30	2835	-29.98	20240613	1922	3.28	20240411	2835	-29.98	20240613	1678	18.30	20231024	5.19	N	289080	500	266 억		0	N	N	0	N	00	N
79	20240718	111025	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1990	-9	5	-0.45	283813717	143608	74.89	1983	1999	1957	2595	1400	1999	1976.31	0.00	0	-39232	2027	2012	2005	1990	1983	2009	1987	266	596	500	1390	1	1	53234000	1059	24.57	1.42	03	0.27	81.00	1402.00	2835	20240613	-29.81	1678	20231024	18.59	2835	-29.81	20240613	1922	3.54	20240411	2835	-29.81	20240613	1678	18.59	20231024	5.19	N	289080	500	266 억		0	N	N	0	N	00	N
80	20240718	101026	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1978	-21	5	-1.05	184988267	93915	48.98	1983	1998	1957	2595	1400	1999	1969.74	0.00	0	-37108	2027	2012	2005	1990	1983	2009	1987	266	596	500	1390	1	1	53234000	1053	24.42	1.41	03	0.18	81.00	1402.00	2835	20240613	-30.23	1678	20231024	17.88	2835	-30.23	20240613	1922	2.91	20240411	2835	-30.23	20240613	1678	17.88	20231024	5.19	N	289080	500	266 억		0	N	N	0	N	00	N
81	20240718	091026	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1959	-40	5	-2.00	106896532	54249	28.29	1983	1998	1958	2595	1400	1999	1970.48	0.00	0	-38240	2027	2012	2005	1990	1983	2009	1987	266	596	500	1390	1	1	53234000	1043	24.19	1.40	03	0.10	81.00	1402.00	2835	20240613	-30.90	1678	20231024	16.75	2835	-30.90	20240613	1922	1.93	20240411	2835	-30.90	20240613	1678	16.75	20231024	5.19	N	289080	500	266 억		0	N	N	0	N	00	N
82	20240717	161109	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1999	-16	5	-0.79	373253611	186157	82.69	2010	2020	1998	2615	1415	2015	2005.11	0.00	0	19859	2046	2030	2014	1998	1982	2022	1990	266	600	500	1410	1	1	53234000	1064	24.68	1.43	03	0.35	81.00	1402.00	2835	20240613	-29.49	1678	20231024	19.13	2835	-29.49	20240613	1922	4.01	20240411	2835	-29.49	20240613	1678	19.13	20231024	5.23	N	289080	500	266 억		0	N	N	0	N	00	N
83	20240717	151116	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2000	-15	5	-0.74	340130424	169585	75.33	2010	2020	1998	2615	1415	2015	2005.65	0.00	0	23700	2046	2030	2014	1998	1982	2022	1990	266	600	500	1410	5	1	53234000	1065	24.69	1.43	03	0.32	81.00	1402.00	2835	20240613	-29.45	1678	20231024	19.19	2835	-29.45	20240613	1922	4.06	20240411	2835	-29.45	20240613	1678	19.19	20231024	5.23	N	289080	500	266 억		0	N	N	0	N	00	N
84	20240717	141112	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2005	-10	5	-0.50	256628340	127828	56.78	2010	2020	2000	2615	1415	2015	2007.59	0.00	0	28182	2046	2030	2014	1998	1982	2022	1990	266	600	500	1410	5	1	53234000	1067	24.75	1.43	03	0.24	81.00	1402.00	2835	20240613	-29.28	1678	20231024	19.49	2835	-29.28	20240613	1922	4.32	20240411	2835	-29.28	20240613	1678	19.49	20231024	5.23	N	289080	500	266 억		0	N	N	0	N	00	N
85	20240717	131110	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2005	-10	5	-0.50	212472595	105766	46.98	2010	2020	2000	2615	1415	2015	2008.88	0.00	0	28182	2046	2030	2014	1998	1982	2022	1990	266	600	500	1410	5	1	53234000	1067	24.75	1.43	03	0.20	81.00	1402.00	2835	20240613	-29.28	1678	20231024	19.49	2835	-29.28	20240613	1922	4.32	20240411	2835	-29.28	20240613	1678	19.49	20231024	5.23	N	289080	500	266 억		0	N	N	0	N	00	N
86	20240717	121111	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2005	-10	5	-0.50	168049150	83610	37.14	2010	2020	2000	2615	1415	2015	2009.90	0.00	0	26196	2046	2030	2014	1998	1982	2022	1990	266	600	500	1410	5	1	53234000	1067	24.75	1.43	03	0.16	81.00	1402.00	2835	20240613	-29.28	1678	20231024	19.49	2835	-29.28	20240613	1922	4.32	20240411	2835	-29.28	20240613	1678	19.49	20231024	5.23	N	289080	500	266 억		0	N	N	0	N	00	N
87	20240717	111113	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2015	0	3	0.00	137831335	68544	30.45	2010	2020	2000	2615	1415	2015	2010.83	0.00	0	26196	2046	2030	2014	1998	1982	2022	1990	266	600	500	1410	5	1	53234000	1073	24.88	1.44	03	0.13	81.00	1402.00	2835	20240613	-28.92	1678	20231024	20.08	2835	-28.92	20240613	1922	4.84	20240411	2835	-28.92	20240613	1678	20.08	20231024	5.23	N	289080	500	266 억		0	N	N	0	N	00	N
88	20240717	101115	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2015	0	3	0.00	78134675	38841	17.25	2010	2020	2000	2615	1415	2015	2011.63	0.00	0	7935	2046	2030	2014	1998	1982	2022	1990	266	600	500	1410	5	1	53234000	1073	24.88	1.44	03	0.07	81.00	1402.00	2835	20240613	-28.92	1678	20231024	20.08	2835	-28.92	20240613	1922	4.84	20240411	2835	-28.92	20240613	1678	20.08	20231024	5.23	N	289080	500	266 억		0	N	N	0	N	00	N
89	20240717	090907	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2020	5	2	0.25	2998780	1490	0.66	2010	2020	2010	2615	1415	2015	2012.00	0.00	0	0	2046	2030	2014	1998	1982	2022	1990	266	600	500	1410	5	1	53234000	1075	24.94	1.44	03	0.00	81.00	1402.00	2835	20240613	-28.75	1678	20231024	20.38	2835	-28.75	20240613	1922	5.10	20240411	2835	-28.75	20240613	1678	20.38	20231024	5.23	N	289080	500	266 억		0	N	N	0	N	00	N
90	20240716	161114	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2015	0	3	0.00	424365080	211439	89.93	2025	2030	1998	2615	1415	2015	2007.03	0.00	0	-4903	2038	2026	2013	2001	1988	2032	2007	266	600	500	1410	5	1	53234000	1073	24.88	1.44	03	0.40	81.00	1402.00	2835	20240613	-28.92	1678	20231024	20.08	2835	-28.92	20240613	1922	4.84	20240411	2835	-28.92	20240613	1678	20.08	20231024	5.21	N	289080	500	266 억		0	N	N	0	N	00	N
91	20240716	151126	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2010	-5	5	-0.25	391150030	194926	82.90	2025	2030	1998	2615	1415	2015	2006.66	0.00	0	-8063	2038	2026	2013	2001	1988	2032	2007	266	600	500	1410	5	1	53234000	1070	24.81	1.43	03	0.37	81.00	1402.00	2835	20240613	-29.10	1678	20231024	19.79	2835	-29.10	20240613	1922	4.58	20240411	2835	-29.10	20240613	1678	19.79	20231024	5.21	N	289080	500	266 억		0	N	N	0	N	00	N
92	20240716	141120	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2005	-10	5	-0.50	366398600	182586	77.66	2025	2030	1998	2615	1415	2015	2006.72	0.00	0	-8062	2038	2026	2013	2001	1988	2032	2007	266	600	500	1410	5	1	53234000	1067	24.75	1.43	03	0.34	81.00	1402.00	2835	20240613	-29.28	1678	20231024	19.49	2835	-29.28	20240613	1922	4.32	20240411	2835	-29.28	20240613	1678	19.49	20231024	5.21	N	289080	500	266 억		0	N	N	0	N	00	N
93	20240716	131121	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2010	-5	5	-0.25	335467495	167165	71.10	2025	2030	1998	2615	1415	2015	2006.80	0.00	0	-16747	2038	2026	2013	2001	1988	2032	2007	266	600	500	1410	5	1	53234000	1070	24.81	1.43	03	0.31	81.00	1402.00	2835	20240613	-29.10	1678	20231024	19.79	2835	-29.10	20240613	1922	4.58	20240411	2835	-29.10	20240613	1678	19.79	20231024	5.21	N	289080	500	266 억		0	N	N	0	N	00	N
94	20240716	121118	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2010	-5	5	-0.25	315919825	157409	66.95	2025	2030	1998	2615	1415	2015	2007.00	0.00	0	-18011	2038	2026	2013	2001	1988	2032	2007	266	600	500	1410	5	1	53234000	1070	24.81	1.43	03	0.30	81.00	1402.00	2835	20240613	-29.10	1678	20231024	19.79	2835	-29.10	20240613	1922	4.58	20240411	2835	-29.10	20240613	1678	19.79	20231024	5.21	N	289080	500	266 억		0	N	N	0	N	00	N
95	20240716	111120	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2010	-5	5	-0.25	304029685	151480	64.43	2025	2030	1998	2615	1415	2015	2007.06	0.00	0	-19873	2038	2026	2013	2001	1988	2032	2007	266	600	500	1410	5	1	53234000	1070	24.81	1.43	03	0.28	81.00	1402.00	2835	20240613	-29.10	1678	20231024	19.79	2835	-29.10	20240613	1922	4.58	20240411	2835	-29.10	20240613	1678	19.79	20231024	5.21	N	289080	500	266 억		0	N	N	0	N	00	N
96	20240716	101120	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2010	-5	5	-0.25	202559760	100760	42.85	2025	2030	2000	2615	1415	2015	2010.32	0.00	0	5147	2038	2026	2013	2001	1988	2032	2007	266	600	500	1410	5	1	53234000	1070	24.81	1.43	03	0.19	81.00	1402.00	2835	20240613	-29.10	1678	20231024	19.79	2835	-29.10	20240613	1922	4.58	20240411	2835	-29.10	20240613	1678	19.79	20231024	5.21	N	289080	500	266 억		0	N	N	0	N	00	N
97	20240716	091119	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2025	10	2	0.50	16765450	8276	3.52	2025	2030	2020	2615	1415	2015	2025.79	0.00	0	-484	2038	2026	2013	2001	1988	2032	2007	266	600	500	1410	5	1	53234000	1078	25.00	1.44	03	0.02	81.00	1402.00	2835	20240613	-28.57	1678	20231024	20.68	2835	-28.57	20240613	1922	5.36	20240411	2835	-28.57	20240613	1678	20.68	20231024	5.21	N	289080	500	266 억		0	N	N	0	N	00	N
98	20240715	161101	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2015	10	2	0.50	471579995	234507	55.32	2005	2025	2000	2605	1405	2005	2010.94	0.00	0	67451	2039	2021	1997	1979	1955	2026	1984	266	600	500	1400	5	1	53234000	1073	24.88	1.44	03	0.44	81.00	1402.00	2835	20240613	-28.92	1678	20231024	20.08	2835	-28.92	20240613	1922	4.84	20240411	2835	-28.92	20240613	1678	20.08	20231024	5.26	N	289080	500	266 억		0	N	N	0	N	00	N
99	20240715	151109	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2015	10	2	0.50	429861330	213789	50.43	2005	2025	2000	2605	1405	2005	2010.68	0.00	0	55193	2039	2021	1997	1979	1955	2026	1984	266	600	500	1400	5	1	53234000	1073	24.88	1.44	03	0.40	81.00	1402.00	2835	20240613	-28.92	1678	20231024	20.08	2835	-28.92	20240613	1922	4.84	20240411	2835	-28.92	20240613	1678	20.08	20231024	5.26	N	289080	500	266 억		0	N	N	0	N	00	N
100	20240715	141106	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2010	5	2	0.25	320808410	159527	37.63	2005	2025	2000	2605	1405	2005	2011.00	0.00	0	32434	2039	2021	1997	1979	1955	2026	1984	266	600	500	1400	5	1	53234000	1070	24.81	1.43	03	0.30	81.00	1402.00	2835	20240613	-29.10	1678	20231024	19.79	2835	-29.10	20240613	1922	4.58	20240411	2835	-29.10	20240613	1678	19.79	20231024	5.26	N	289080	500	266 억		0	N	N	0	N	00	N
101	20240715	131109	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2020	15	2	0.75	290669920	144541	34.10	2005	2025	2000	2605	1405	2005	2010.99	0.00	0	32048	2039	2021	1997	1979	1955	2026	1984	266	600	500	1400	5	1	53234000	1075	24.94	1.44	03	0.27	81.00	1402.00	2835	20240613	-28.75	1678	20231024	20.38	2835	-28.75	20240613	1922	5.10	20240411	2835	-28.75	20240613	1678	20.38	20231024	5.26	N	289080	500	266 억		0	N	N	0	N	00	N
102	20240715	121108	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2020	15	2	0.75	229164525	114058	26.90	2005	2020	2000	2605	1405	2005	2009.19	0.00	0	27851	2039	2021	1997	1979	1955	2026	1984	266	600	500	1400	5	1	53234000	1075	24.94	1.44	03	0.21	81.00	1402.00	2835	20240613	-28.75	1678	20231024	20.38	2835	-28.75	20240613	1922	5.10	20240411	2835	-28.75	20240613	1678	20.38	20231024	5.26	N	289080	500	266 억		0	N	N	0	N	00	N
103	20240715	111108	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2010	5	2	0.25	161640135	80569	19.01	2005	2015	2000	2605	1405	2005	2006.23	0.00	0	14943	2039	2021	1997	1979	1955	2026	1984	266	600	500	1400	5	1	53234000	1070	24.81	1.43	03	0.15	81.00	1402.00	2835	20240613	-29.10	1678	20231024	19.79	2835	-29.10	20240613	1922	4.58	20240411	2835	-29.10	20240613	1678	19.79	20231024	5.26	N	289080	500	266 억		0	N	N	0	N	00	N
104	20240715	101106	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2010	5	2	0.25	117595165	58627	13.83	2005	2015	2000	2605	1405	2005	2005.82	0.00	0	11417	2039	2021	1997	1979	1955	2026	1984	266	600	500	1400	5	1	53234000	1070	24.81	1.43	03	0.11	81.00	1402.00	2835	20240613	-29.10	1678	20231024	19.79	2835	-29.10	20240613	1922	4.58	20240411	2835	-29.10	20240613	1678	19.79	20231024	5.26	N	289080	500	266 억		0	N	N	0	N	00	N
105	20240715	091108	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2005	0	3	0.00	14030180	6996	1.65	2005	2010	2005	2605	1405	2005	2005.46	0.00	0	-369	2039	2021	1997	1979	1955	2026	1984	266	600	500	1400	5	1	53234000	1067	24.75	1.43	03	0.01	81.00	1402.00	2835	20240613	-29.28	1678	20231024	19.49	2835	-29.28	20240613	1922	4.32	20240411	2835	-29.28	20240613	1678	19.49	20231024	5.26	N	289080	500	266 억		0	N	N	0	N	00	N
106	20240712	161058	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2005	-10	5	-0.50	843254643	423777	249.94	2005	2015	1973	2615	1415	2015	1989.85	0.00	0	45956	2051	2032	2021	2002	1991	2027	1997	266	600	500	1410	5	1	53234000	1067	24.75	1.43	03	0.80	81.00	1402.00	2835	20240613	-29.28	1678	20231024	19.49	2835	-29.28	20240613	1922	4.32	20240411	2835	-29.28	20240613	1678	19.49	20231024	5.31	N	289080	500	266 억		0	N	N	0	N	00	N
107	20240712	151106	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1994	-21	5	-1.04	774022977	389193	229.54	2005	2015	1973	2615	1415	2015	1988.79	0.00	0	29402	2051	2032	2021	2002	1991	2027	1997	266	600	500	1410	1	1	53234000	1061	24.62	1.42	03	0.73	81.00	1402.00	2835	20240613	-29.66	1678	20231024	18.83	2835	-29.66	20240613	1922	3.75	20240411	2835	-29.66	20240613	1678	18.83	20231024	5.31	N	289080	500	266 억		0	N	N	0	N	00	N
108	20240712	141109	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1992	-23	5	-1.14	479049235	240660	141.94	2005	2015	1973	2615	1415	2015	1990.56	0.00	0	8353	2051	2032	2021	2002	1991	2027	1997	266	600	500	1410	1	1	53234000	1060	24.59	1.42	03	0.45	81.00	1402.00	2835	20240613	-29.74	1678	20231024	18.71	2835	-29.74	20240613	1922	3.64	20240411	2835	-29.74	20240613	1678	18.71	20231024	5.31	N	289080	500	266 억		0	N	N	0	N	00	N
109	20240712	131103	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1994	-21	5	-1.04	429790842	215920	127.35	2005	2015	1973	2615	1415	2015	1990.51	0.00	0	7156	2051	2032	2021	2002	1991	2027	1997	266	600	500	1410	1	1	53234000	1061	24.62	1.42	03	0.41	81.00	1402.00	2835	20240613	-29.66	1678	20231024	18.83	2835	-29.66	20240613	1922	3.75	20240411	2835	-29.66	20240613	1678	18.83	20231024	5.31	N	289080	500	266 억		0	N	N	0	N	00	N
110	20240712	121104	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1988	-27	5	-1.34	360172656	180953	106.72	2005	2015	1973	2615	1415	2015	1990.42	0.00	0	-2058	2051	2032	2021	2002	1991	2027	1997	266	600	500	1410	1	1	53234000	1058	24.54	1.42	03	0.34	81.00	1402.00	2835	20240613	-29.88	1678	20231024	18.47	2835	-29.88	20240613	1922	3.43	20240411	2835	-29.88	20240613	1678	18.47	20231024	5.31	N	289080	500	266 억		0	N	N	0	N	00	N
111	20240712	111101	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1981	-34	5	-1.69	295008541	148133	87.37	2005	2015	1973	2615	1415	2015	1991.51	0.00	0	-13293	2051	2032	2021	2002	1991	2027	1997	266	600	500	1410	1	1	53234000	1055	24.46	1.41	03	0.28	81.00	1402.00	2835	20240613	-30.12	1678	20231024	18.06	2835	-30.12	20240613	1922	3.07	20240411	2835	-30.12	20240613	1678	18.06	20231024	5.31	N	289080	500	266 억		0	N	N	0	N	00	N
112	20240712	101102	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1984	-31	5	-1.54	248162290	124535	73.45	2005	2015	1973	2615	1415	2015	1992.71	0.00	0	-15666	2051	2032	2021	2002	1991	2027	1997	266	600	500	1410	1	1	53234000	1056	24.49	1.42	03	0.23	81.00	1402.00	2835	20240613	-30.02	1678	20231024	18.24	2835	-30.02	20240613	1922	3.23	20240411	2835	-30.02	20240613	1678	18.24	20231024	5.31	N	289080	500	266 억		0	N	N	0	N	00	N
113	20240712	091059	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2010	-5	5	-0.25	10067990	5020	2.96	2005	2015	2005	2615	1415	2015	2005.58	0.00	0	905	2051	2032	2021	2002	1991	2027	1997	266	600	500	1410	5	1	53234000	1070	24.81	1.43	03	0.01	81.00	1402.00	2835	20240613	-29.10	1678	20231024	19.79	2835	-29.10	20240613	1922	4.58	20240411	2835	-29.10	20240613	1678	19.79	20231024	5.31	N	289080	500	266 억		0	N	N	0	N	00	N
114	20240711	161055	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2015	-10	5	-0.49	336918155	166689	51.80	2030	2040	2010	2630	1420	2025	2021.26	0.00	0	6935	2115	2070	2035	1990	1955	2052	1972	266	605	500	1410	5	1	53234000	1073	24.88	1.44	03	0.31	81.00	1402.00	2835	20240613	-28.92	1678	20231024	20.08	2835	-28.92	20240613	1922	4.84	20240411	2835	-28.92	20240613	1678	20.08	20231024	5.43	N	289080	500	266 억		0	N	N	0	N	00	N
115	20240711	151101	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2020	-5	5	-0.25	316768525	156691	48.69	2030	2040	2010	2630	1420	2025	2021.61	0.00	0	7664	2115	2070	2035	1990	1955	2052	1972	266	605	500	1410	5	1	53234000	1075	24.94	1.44	03	0.29	81.00	1402.00	2835	20240613	-28.75	1678	20231024	20.38	2835	-28.75	20240613	1922	5.10	20240411	2835	-28.75	20240613	1678	20.38	20231024	5.43	N	289080	500	266 억		0	N	N	0	N	00	N
116	20240711	141102	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2020	-5	5	-0.25	242019330	119624	37.17	2030	2040	2015	2630	1420	2025	2023.17	0.00	0	7931	2115	2070	2035	1990	1955	2052	1972	266	605	500	1410	5	1	53234000	1075	24.94	1.44	03	0.22	81.00	1402.00	2835	20240613	-28.75	1678	20231024	20.38	2835	-28.75	20240613	1922	5.10	20240411	2835	-28.75	20240613	1678	20.38	20231024	5.43	N	289080	500	266 억		0	N	N	0	N	00	N
117	20240711	131100	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2025	0	3	0.00	189856175	93756	29.13	2030	2040	2015	2630	1420	2025	2025.00	0.00	0	7931	2115	2070	2035	1990	1955	2052	1972	266	605	500	1410	5	1	53234000	1078	25.00	1.44	03	0.18	81.00	1402.00	2835	20240613	-28.57	1678	20231024	20.68	2835	-28.57	20240613	1922	5.36	20240411	2835	-28.57	20240613	1678	20.68	20231024	5.43	N	289080	500	266 억		0	N	N	0	N	00	N
118	20240711	121058	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2030	5	2	0.25	149625530	73855	22.95	2030	2040	2015	2630	1420	2025	2025.94	0.00	0	7744	2115	2070	2035	1990	1955	2052	1972	266	605	500	1410	5	1	53234000	1081	25.06	1.45	03	0.14	81.00	1402.00	2835	20240613	-28.40	1678	20231024	20.98	2835	-28.40	20240613	1922	5.62	20240411	2835	-28.40	20240613	1678	20.98	20231024	5.43	N	289080	500	266 억		0	N	N	0	N	00	N
119	20240711	111055	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2025	0	3	0.00	125710510	62030	19.27	2030	2040	2015	2630	1420	2025	2026.61	0.00	0	7754	2115	2070	2035	1990	1955	2052	1972	266	605	500	1410	5	1	53234000	1078	25.00	1.44	03	0.12	81.00	1402.00	2835	20240613	-28.57	1678	20231024	20.68	2835	-28.57	20240613	1922	5.36	20240411	2835	-28.57	20240613	1678	20.68	20231024	5.43	N	289080	500	266 억		0	N	N	0	N	00	N
120	20240711	101058	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2025	0	3	0.00	99508580	49064	15.25	2030	2040	2020	2630	1420	2025	2028.14	0.00	0	8426	2115	2070	2035	1990	1955	2052	1972	266	605	500	1410	5	1	53234000	1078	25.00	1.44	03	0.09	81.00	1402.00	2835	20240613	-28.57	1678	20231024	20.68	2835	-28.57	20240613	1922	5.36	20240411	2835	-28.57	20240613	1678	20.68	20231024	5.43	N	289080	500	266 억		0	N	N	0	N	00	N
121	20240711	091055	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2040	15	2	0.74	14135845	6961	2.16	2030	2040	2025	2630	1420	2025	2030.72	0.00	0	-2250	2115	2070	2035	1990	1955	2052	1972	266	605	500	1410	5	1	53234000	1086	25.19	1.46	03	0.01	81.00	1402.00	2835	20240613	-28.04	1678	20231024	21.57	2835	-28.04	20240613	1922	6.14	20240411	2835	-28.04	20240613	1678	21.57	20231024	5.43	N	289080	500	266 억		0	N	N	0	N	00	N
122	20240710	161050	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2025	-15	5	-0.74	646037715	319652	87.52	2030	2080	2000	2650	1430	2040	2021.06	0.00	0	19735	2076	2057	2021	2002	1966	2067	2012	266	610	500	1420	5	1	53234000	1078	25.00	1.44	03	0.60	81.00	1402.00	2835	20240613	-28.57	1678	20231024	20.68	2835	-28.57	20240613	1922	5.36	20240411	2835	-28.57	20240613	1678	20.68	20231024	5.45	N	289080	500	266 억		0	N	N	0	N	00	N
123	20240710	151055	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2025	-15	5	-0.74	608898300	301281	82.49	2030	2080	2000	2650	1430	2040	2021.03	0.00	0	26465	2076	2057	2021	2002	1966	2067	2012	266	610	500	1420	5	1	53234000	1078	25.00	1.44	03	0.57	81.00	1402.00	2835	20240613	-28.57	1678	20231024	20.68	2835	-28.57	20240613	1922	5.36	20240411	2835	-28.57	20240613	1678	20.68	20231024	5.45	N	289080	500	266 억		0	N	N	0	N	00	N
124	20240710	141055	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2015	-25	5	-1.23	370667325	184397	50.49	2030	2040	2000	2650	1430	2040	2010.16	0.00	0	15018	2076	2057	2021	2002	1966	2067	2012	266	610	500	1420	5	1	53234000	1073	24.88	1.44	03	0.35	81.00	1402.00	2835	20240613	-28.92	1678	20231024	20.08	2835	-28.92	20240613	1922	4.84	20240411	2835	-28.92	20240613	1678	20.08	20231024	5.45	N	289080	500	266 억		0	N	N	0	N	00	N
125	20240710	131054	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2015	-25	5	-1.23	326615780	162496	44.49	2030	2040	2000	2650	1430	2040	2009.99	0.00	0	8822	2076	2057	2021	2002	1966	2067	2012	266	610	500	1420	5	1	53234000	1073	24.88	1.44	03	0.31	81.00	1402.00	2835	20240613	-28.92	1678	20231024	20.08	2835	-28.92	20240613	1922	4.84	20240411	2835	-28.92	20240613	1678	20.08	20231024	5.45	N	289080	500	266 억		0	N	N	0	N	00	N
126	20240710	121052	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2005	-35	5	-1.72	264190195	131378	35.97	2030	2040	2000	2650	1430	2040	2010.92	0.00	0	-3582	2076	2057	2021	2002	1966	2067	2012	266	610	500	1420	5	1	53234000	1067	24.75	1.43	03	0.25	81.00	1402.00	2835	20240613	-29.28	1678	20231024	19.49	2835	-29.28	20240613	1922	4.32	20240411	2835	-29.28	20240613	1678	19.49	20231024	5.45	N	289080	500	266 억		0	N	N	0	N	00	N
127	20240710	111054	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2015	-25	5	-1.23	201596620	100149	27.42	2030	2040	2005	2650	1430	2040	2012.97	0.00	0	-3209	2076	2057	2021	2002	1966	2067	2012	266	610	500	1420	5	1	53234000	1073	24.88	1.44	03	0.19	81.00	1402.00	2835	20240613	-28.92	1678	20231024	20.08	2835	-28.92	20240613	1922	4.84	20240411	2835	-28.92	20240613	1678	20.08	20231024	5.45	N	289080	500	266 억		0	N	N	0	N	00	N
128	20240710	101049	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2020	-20	5	-0.98	141825250	70420	19.28	2030	2040	2005	2650	1430	2040	2013.99	0.00	0	-1554	2076	2057	2021	2002	1966	2067	2012	266	610	500	1420	5	1	53234000	1075	24.94	1.44	03	0.13	81.00	1402.00	2835	20240613	-28.75	1678	20231024	20.38	2835	-28.75	20240613	1922	5.10	20240411	2835	-28.75	20240613	1678	20.38	20231024	5.45	N	289080	500	266 억		0	N	N	0	N	00	N
129	20240710	091055	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2010	-30	5	-1.47	39897935	19736	5.40	2030	2040	2010	2650	1430	2040	2021.58	0.00	0	2061	2076	2057	2021	2002	1966	2067	2012	266	610	500	1420	5	1	53234000	1070	24.81	1.43	03	0.04	81.00	1402.00	2835	20240613	-29.10	1678	20231024	19.79	2835	-29.10	20240613	1922	4.58	20240411	2835	-29.10	20240613	1678	19.79	20231024	5.45	N	289080	500	266 억		0	N	N	0	N	00	N
130	20240709	161047	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2040	53	2	2.67	727758754	361376	238.67	1986	2040	1985	2580	1391	1987	2013.79	0.00	0	29970	1998	1992	1985	1979	1972	1995	1982	266	593	500	1390	5	1	53234000	1086	25.19	1.46	03	0.68	81.00	1402.00	2835	20240613	-28.04	1678	20231024	21.57	2835	-28.04	20240613	1922	6.14	20240411	2835	-28.04	20240613	1678	21.57	20231024	5.38	N	289080	500	266 억		0	N	N	0	N	00	N
131	20240709	151054	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2025	38	2	1.91	675870644	335868	221.82	1986	2030	1985	2580	1391	1987	2012.36	0.00	0	29920	1998	1992	1985	1979	1972	1995	1982	266	593	500	1390	5	1	53234000	1078	25.00	1.44	03	0.63	81.00	1402.00	2835	20240613	-28.57	1678	20231024	20.68	2835	-28.57	20240613	1922	5.36	20240411	2835	-28.57	20240613	1678	20.68	20231024	5.38	N	289080	500	266 억		0	N	N	0	N	00	N
132	20240709	141053	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2020	33	2	1.66	598161494	297453	196.45	1986	2025	1985	2580	1391	1987	2011.00	0.00	0	23910	1998	1992	1985	1979	1972	1995	1982	266	593	500	1390	5	1	53234000	1075	24.94	1.44	03	0.56	81.00	1402.00	2835	20240613	-28.75	1678	20231024	20.38	2835	-28.75	20240613	1922	5.10	20240411	2835	-28.75	20240613	1678	20.38	20231024	5.38	N	289080	500	266 억		0	N	N	0	N	00	N
133	20240709	131056	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2020	33	2	1.66	521753069	259606	171.45	1986	2025	1985	2580	1391	1987	2009.85	0.00	0	17707	1998	1992	1985	1979	1972	1995	1982	266	593	500	1390	5	1	53234000	1075	24.94	1.44	03	0.49	81.00	1402.00	2835	20240613	-28.75	1678	20231024	20.38	2835	-28.75	20240613	1922	5.10	20240411	2835	-28.75	20240613	1678	20.38	20231024	5.38	N	289080	500	266 억		0	N	N	0	N	00	N
134	20240709	121057	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2010	23	2	1.16	454380524	226098	149.32	1986	2025	1985	2580	1391	1987	2009.73	0.00	0	16234	1998	1992	1985	1979	1972	1995	1982	266	593	500	1390	5	1	53234000	1070	24.81	1.43	03	0.42	81.00	1402.00	2835	20240613	-29.10	1678	20231024	19.79	2835	-29.10	20240613	1922	4.58	20240411	2835	-29.10	20240613	1678	19.79	20231024	5.38	N	289080	500	266 억		0	N	N	0	N	00	N
135	20240709	111058	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2010	23	2	1.16	404808154	201435	133.04	1986	2025	1985	2580	1391	1987	2009.70	0.00	0	19299	1998	1992	1985	1979	1972	1995	1982	266	593	500	1390	5	1	53234000	1070	24.81	1.43	03	0.38	81.00	1402.00	2835	20240613	-29.10	1678	20231024	19.79	2835	-29.10	20240613	1922	4.58	20240411	2835	-29.10	20240613	1678	19.79	20231024	5.38	N	289080	500	266 억		0	N	N	0	N	00	N
136	20240709	101054	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2020	33	2	1.66	350731364	174555	115.28	1986	2025	1985	2580	1391	1987	2009.38	0.00	0	19599	1998	1992	1985	1979	1972	1995	1982	266	593	500	1390	5	1	53234000	1075	24.94	1.44	03	0.33	81.00	1402.00	2835	20240613	-28.75	1678	20231024	20.38	2835	-28.75	20240613	1922	5.10	20240411	2835	-28.75	20240613	1678	20.38	20231024	5.38	N	289080	500	266 억		0	N	N	0	N	00	N
137	20240709	091050	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2000	13	2	0.65	75069545	37646	24.86	1986	2000	1985	2580	1391	1987	1994.23	0.00	0	22880	1998	1992	1985	1979	1972	1995	1982	266	593	500	1390	5	1	53234000	1065	24.69	1.43	03	0.07	81.00	1402.00	2835	20240613	-29.45	1678	20231024	19.19	2835	-29.45	20240613	1922	4.06	20240411	2835	-29.45	20240613	1678	19.19	20231024	5.38	N	289080	500	266 억		0	N	N	0	N	00	N
138	20240708	161044	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1987	10	2	0.51	297487065	149883	49.53	1978	1991	1978	2570	1384	1977	1984.79	0.00	0	27639	2009	1993	1977	1961	1945	1985	1953	266	593	500	1380	1	1	53234000	1058	24.53	1.42	03	0.28	81.00	1402.00	2835	20240613	-29.91	1678	20231024	18.41	2835	-29.91	20240613	1922	3.38	20240411	2835	-29.91	20240613	1678	18.41	20231024	5.33	N	289080	500	266 억		0	N	N	0	N	00	N
139	20240708	151046	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1981	4	2	0.20	251550320	126720	41.88	1978	1991	1978	2570	1384	1977	1985.09	0.00	0	26296	2009	1993	1977	1961	1945	1985	1953	266	593	500	1380	1	1	53234000	1055	24.46	1.41	03	0.24	81.00	1402.00	2835	20240613	-30.12	1678	20231024	18.06	2835	-30.12	20240613	1922	3.07	20240411	2835	-30.12	20240613	1678	18.06	20231024	5.33	N	289080	500	266 억		0	N	N	0	N	00	N
140	20240708	141049	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1987	10	2	0.51	209432227	105488	34.86	1978	1991	1978	2570	1384	1977	1985.37	0.00	0	26364	2009	1993	1977	1961	1945	1985	1953	266	593	500	1380	1	1	53234000	1058	24.53	1.42	03	0.20	81.00	1402.00	2835	20240613	-29.91	1678	20231024	18.41	2835	-29.91	20240613	1922	3.38	20240411	2835	-29.91	20240613	1678	18.41	20231024	5.33	N	289080	500	266 억		0	N	N	0	N	00	N
141	20240708	131044	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1987	10	2	0.51	192370558	96897	32.02	1978	1991	1978	2570	1384	1977	1985.31	0.00	0	26364	2009	1993	1977	1961	1945	1985	1953	266	593	500	1380	1	1	53234000	1058	24.53	1.42	03	0.18	81.00	1402.00	2835	20240613	-29.91	1678	20231024	18.41	2835	-29.91	20240613	1922	3.38	20240411	2835	-29.91	20240613	1678	18.41	20231024	5.33	N	289080	500	266 억		0	N	N	0	N	00	N
142	20240708	121046	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1983	6	2	0.30	126911718	63982	21.15	1978	1988	1978	2570	1384	1977	1983.55	0.00	0	5931	2009	1993	1977	1961	1945	1985	1953	266	593	500	1380	1	1	53234000	1056	24.48	1.41	03	0.12	81.00	1402.00	2835	20240613	-30.05	1678	20231024	18.18	2835	-30.05	20240613	1922	3.17	20240411	2835	-30.05	20240613	1678	18.18	20231024	5.33	N	289080	500	266 억		0	N	N	0	N	00	N
143	20240708	111043	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1987	10	2	0.51	99091811	49966	16.51	1978	1988	1978	2570	1384	1977	1983.18	0.00	0	5931	2009	1993	1977	1961	1945	1985	1953	266	593	500	1380	1	1	53234000	1058	24.53	1.42	03	0.09	81.00	1402.00	2835	20240613	-29.91	1678	20231024	18.41	2835	-29.91	20240613	1922	3.38	20240411	2835	-29.91	20240613	1678	18.41	20231024	5.33	N	289080	500	266 억		0	N	N	0	N	00	N
144	20240708	101044	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1987	10	2	0.51	64288618	32441	10.72	1978	1987	1978	2570	1384	1977	1981.71	0.00	0	5931	2009	1993	1977	1961	1945	1985	1953	266	593	500	1380	1	1	53234000	1058	24.53	1.42	03	0.06	81.00	1402.00	2835	20240613	-29.91	1678	20231024	18.41	2835	-29.91	20240613	1922	3.38	20240411	2835	-29.91	20240613	1678	18.41	20231024	5.33	N	289080	500	266 억		0	N	N	0	N	00	N
145	20240708	091043	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1981	4	2	0.20	20574066	10398	3.44	1978	1983	1978	2570	1384	1977	1978.66	0.00	0	586	2009	1993	1977	1961	1945	1985	1953	266	593	500	1380	1	1	53234000	1055	24.46	1.41	03	0.02	81.00	1402.00	2835	20240613	-30.12	1678	20231024	18.06	2835	-30.12	20240613	1922	3.07	20240411	2835	-30.12	20240613	1678	18.06	20231024	5.33	N	289080	500	266 억		0	N	N	0	N	00	N
146	20240705	161039	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1977	-7	5	-0.35	592799510	300268	123.25	1989	1993	1961	2575	1389	1984	1974.20	0.00	0	27319	2019	2001	1987	1969	1955	1994	1962	266	591	500	1380	1	1	53234000	1052	24.41	1.41	03	0.56	81.00	1402.00	2835	20240613	-30.26	1678	20231024	17.82	2835	-30.26	20240613	1922	2.86	20240411	2835	-30.26	20240613	1678	17.82	20231024	5.23	N	289080	500	266 억		0	N	N	0	N	00	N
147	20240705	151042	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1979	-5	5	-0.25	545619201	276415	113.46	1989	1993	1961	2575	1389	1984	1973.90	0.00	0	27782	2019	2001	1987	1969	1955	1994	1962	266	591	500	1380	1	1	53234000	1054	24.43	1.41	03	0.52	81.00	1402.00	2835	20240613	-30.19	1678	20231024	17.94	2835	-30.19	20240613	1922	2.97	20240411	2835	-30.19	20240613	1678	17.94	20231024	5.23	N	289080	500	266 억		0	N	N	0	N	00	N
148	20240705	141044	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1984	0	3	0.00	501115767	253939	104.23	1989	1993	1961	2575	1389	1984	1973.36	0.00	0	23710	2019	2001	1987	1969	1955	1994	1962	266	591	500	1380	1	1	53234000	1056	24.49	1.42	03	0.48	81.00	1402.00	2835	20240613	-30.02	1678	20231024	18.24	2835	-30.02	20240613	1922	3.23	20240411	2835	-30.02	20240613	1678	18.24	20231024	5.23	N	289080	500	266 억		0	N	N	0	N	00	N
149	20240705	131041	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1985	1	2	0.05	482228637	244393	100.31	1989	1993	1961	2575	1389	1984	1973.15	0.00	0	24477	2019	2001	1987	1969	1955	1994	1962	266	591	500	1380	1	1	53234000	1057	24.51	1.42	03	0.46	81.00	1402.00	2835	20240613	-29.98	1678	20231024	18.30	2835	-29.98	20240613	1922	3.28	20240411	2835	-29.98	20240613	1678	18.30	20231024	5.23	N	289080	500	266 억		0	N	N	0	N	00	N
150	20240705	121042	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1987	3	2	0.15	363161329	184385	75.68	1989	1989	1961	2575	1389	1984	1969.56	0.00	0	19255	2019	2001	1987	1969	1955	1994	1962	266	591	500	1380	1	1	53234000	1058	24.53	1.42	03	0.35	81.00	1402.00	2835	20240613	-29.91	1678	20231024	18.41	2835	-29.91	20240613	1922	3.38	20240411	2835	-29.91	20240613	1678	18.41	20231024	5.23	N	289080	500	266 억		0	N	N	0	N	00	N
151	20240705	111038	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1975	-9	5	-0.45	318972706	162087	66.53	1989	1989	1961	2575	1389	1984	1967.88	0.00	0	7041	2019	2001	1987	1969	1955	1994	1962	266	591	500	1380	1	1	53234000	1051	24.38	1.41	03	0.30	81.00	1402.00	2835	20240613	-30.34	1678	20231024	17.70	2835	-30.34	20240613	1922	2.76	20240411	2835	-30.34	20240613	1678	17.70	20231024	5.23	N	289080	500	266 억		0	N	N	0	N	00	N
152	20240705	101039	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1971	-13	5	-0.66	259518256	131860	54.12	1989	1989	1961	2575	1389	1984	1968.09	0.00	0	5242	2019	2001	1987	1969	1955	1994	1962	266	591	500	1380	1	1	53234000	1049	24.33	1.41	03	0.25	81.00	1402.00	2835	20240613	-30.48	1678	20231024	17.46	2835	-30.48	20240613	1922	2.55	20240411	2835	-30.48	20240613	1678	17.46	20231024	5.23	N	289080	500	266 억		0	N	N	0	N	00	N
153	20240705	091041	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1962	-22	5	-1.11	72464115	36731	15.08	1989	1989	1962	2575	1389	1984	1972.73	0.00	0	-1619	2019	2001	1987	1969	1955	1994	1962	266	591	500	1380	1	1	53234000	1044	24.22	1.40	03	0.07	81.00	1402.00	2835	20240613	-30.79	1678	20231024	16.92	2835	-30.79	20240613	1922	2.08	20240411	2835	-30.79	20240613	1678	16.92	20231024	5.23	N	289080	500	266 억		0	N	N	0	N	00	N
154	20240704	161034	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1984	-3	5	-0.15	477846105	240510	11.43	1986	2005	1973	2580	1391	1987	1986.80	0.00	0	2359	2184	2085	2036	1937	1888	2061	1913	266	593	500	1390	1	1	53234000	1056	24.49	1.42	03	0.45	81.00	1402.00	2835	20240613	-30.02	1678	20231024	18.24	2835	-30.02	20240613	1922	3.23	20240411	2835	-30.02	20240613	1678	18.24	20231024	5.38	N	289080	500	266 억		0	N	N	0	N	00	N
155	20240704	151039	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1987	0	3	0.00	441293195	222083	10.55	1986	2005	1973	2580	1391	1987	1987.06	0.00	0	3214	2184	2085	2036	1937	1888	2061	1913	266	593	500	1390	1	1	53234000	1058	24.53	1.42	03	0.42	81.00	1402.00	2835	20240613	-29.91	1678	20231024	18.41	2835	-29.91	20240613	1922	3.38	20240411	2835	-29.91	20240613	1678	18.41	20231024	5.38	N	289080	500	266 억		0	N	N	0	N	00	N
156	20240704	141038	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1988	1	2	0.05	376349725	189372	9.00	1986	2005	1973	2580	1391	1987	1987.36	0.00	0	6037	2184	2085	2036	1937	1888	2061	1913	266	593	500	1390	1	1	53234000	1058	24.54	1.42	03	0.36	81.00	1402.00	2835	20240613	-29.88	1678	20231024	18.47	2835	-29.88	20240613	1922	3.43	20240411	2835	-29.88	20240613	1678	18.47	20231024	5.38	N	289080	500	266 억		0	N	N	0	N	00	N
157	20240704	131038	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1988	1	2	0.05	332362012	167208	7.94	1986	2005	1973	2580	1391	1987	1987.72	0.00	0	7592	2184	2085	2036	1937	1888	2061	1913	266	593	500	1390	1	1	53234000	1058	24.54	1.42	03	0.31	81.00	1402.00	2835	20240613	-29.88	1678	20231024	18.47	2835	-29.88	20240613	1922	3.43	20240411	2835	-29.88	20240613	1678	18.47	20231024	5.38	N	289080	500	266 억		0	N	N	0	N	00	N
158	20240704	121038	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1998	11	2	0.55	298603317	150244	7.14	1986	2005	1973	2580	1391	1987	1987.46	0.00	0	8316	2184	2085	2036	1937	1888	2061	1913	266	593	500	1390	1	1	53234000	1064	24.67	1.43	03	0.28	81.00	1402.00	2835	20240613	-29.52	1678	20231024	19.07	2835	-29.52	20240613	1922	3.95	20240411	2835	-29.52	20240613	1678	19.07	20231024	5.38	N	289080	500	266 억		0	N	N	0	N	00	N
159	20240704	111036	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1994	7	2	0.35	232381618	117057	5.56	1986	2000	1973	2580	1391	1987	1985.19	0.00	0	9121	2184	2085	2036	1937	1888	2061	1913	266	593	500	1390	1	1	53234000	1061	24.62	1.42	03	0.22	81.00	1402.00	2835	20240613	-29.66	1678	20231024	18.83	2835	-29.66	20240613	1922	3.75	20240411	2835	-29.66	20240613	1678	18.83	20231024	5.38	N	289080	500	266 억		0	N	N	0	N	00	N
160	20240704	101036	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1996	9	2	0.45	177123232	89391	4.25	1986	1999	1973	2580	1391	1987	1981.41	0.00	0	10098	2184	2085	2036	1937	1888	2061	1913	266	593	500	1390	1	1	53234000	1063	24.64	1.42	03	0.17	81.00	1402.00	2835	20240613	-29.59	1678	20231024	18.95	2835	-29.59	20240613	1922	3.85	20240411	2835	-29.59	20240613	1678	18.95	20231024	5.38	N	289080	500	266 억		0	N	N	0	N	00	N
161	20240704	091038	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1983	-4	5	-0.20	56951083	28765	1.37	1986	1986	1973	2580	1391	1987	1979.75	0.00	0	5475	2184	2085	2036	1937	1888	2061	1913	266	593	500	1390	1	1	53234000	1056	24.48	1.41	03	0.05	81.00	1402.00	2835	20240613	-30.05	1678	20231024	18.18	2835	-30.05	20240613	1922	3.17	20240411	2835	-30.05	20240613	1678	18.18	20231024	5.38	N	289080	500	266 억		0	N	N	0	N	00	N
162	20240703	161032	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1987	-13	5	-0.65	4264623248	2079982	232.21	2060	2135	1987	2600	1400	2000	2050.43	0.00	0	-404160	2099	2049	2020	1970	1941	2035	1956	266	600	500	1400	1	1	53234000	1058	24.53	1.42	03	3.91	81.00	1402.00	2835	20240613	-29.91	1678	20231024	18.41	2835	-29.91	20240613	1922	3.38	20240411	2835	-29.91	20240613	1678	18.41	20231024	5.44	N	289080	500	266 억		0	N	N	427	N	00	N
163	20240703	151036	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1993	-7	5	-0.35	3932035170	1912823	213.54	2060	2135	1991	2600	1400	2000	2055.62	0.00	0	-365020	2099	2049	2020	1970	1941	2035	1956	266	600	500	1400	1	1	53234000	1061	24.60	1.42	03	3.59	81.00	1402.00	2835	20240613	-29.70	1678	20231024	18.77	2835	-29.70	20240613	1922	3.69	20240411	2835	-29.70	20240613	1678	18.77	20231024	5.44	N	289080	500	266 억		0	N	N	427	N	00	N
164	20240703	141035	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1996	-4	5	-0.20	3799409719	1846301	206.12	2060	2135	1991	2600	1400	2000	2057.85	0.00	0	-362224	2099	2049	2020	1970	1941	2035	1956	266	600	500	1400	1	1	53234000	1063	24.64	1.42	03	3.47	81.00	1402.00	2835	20240613	-29.59	1678	20231024	18.95	2835	-29.59	20240613	1922	3.85	20240411	2835	-29.59	20240613	1678	18.95	20231024	5.44	N	289080	500	266 억		0	N	N	427	N	00	N
165	20240703	131034	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1996	-4	5	-0.20	3765162787	1829130	204.20	2060	2135	1991	2600	1400	2000	2058.44	0.00	0	-360052	2099	2049	2020	1970	1941	2035	1956	266	600	500	1400	1	1	53234000	1063	24.64	1.42	03	3.44	81.00	1402.00	2835	20240613	-29.59	1678	20231024	18.95	2835	-29.59	20240613	1922	3.85	20240411	2835	-29.59	20240613	1678	18.95	20231024	5.44	N	289080	500	266 억		0	N	N	427	N	00	N
166	20240703	121033	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1996	-4	5	-0.20	3590203884	1741391	194.41	2060	2135	1991	2600	1400	2000	2061.69	0.00	0	-352642	2099	2049	2020	1970	1941	2035	1956	266	600	500	1400	1	1	53234000	1063	24.64	1.42	03	3.27	81.00	1402.00	2835	20240613	-29.59	1678	20231024	18.95	2835	-29.59	20240613	1922	3.85	20240411	2835	-29.59	20240613	1678	18.95	20231024	5.44	N	289080	500	266 억		0	N	N	427	N	00	N
167	20240703	111036	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2005	5	2	0.25	3490234149	1691357	188.82	2060	2135	1991	2600	1400	2000	2063.57	0.00	0	-343584	2099	2049	2020	1970	1941	2035	1956	266	600	500	1400	5	1	53234000	1067	24.75	1.43	03	3.18	81.00	1402.00	2835	20240613	-29.28	1678	20231024	19.49	2835	-29.28	20240613	1922	4.32	20240411	2835	-29.28	20240613	1678	19.49	20231024	5.44	N	289080	500	266 억		0	N	N	427	N	00	N
168	20240703	101037	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2005	5	2	0.25	3179260040	1535583	171.43	2060	2135	2000	2600	1400	2000	2070.39	0.00	0	-299114	2099	2049	2020	1970	1941	2035	1956	266	600	500	1400	5	1	53234000	1067	24.75	1.43	03	2.88	81.00	1402.00	2835	20240613	-29.28	1678	20231024	19.49	2835	-29.28	20240613	1922	4.32	20240411	2835	-29.28	20240613	1678	19.49	20231024	5.44	N	289080	500	266 억		0	N	N	427	N	00	N
169	20240703	091033	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2050	50	2	2.50	2244040500	1072641	119.75	2060	2135	2040	2600	1400	2000	2092.07	0.00	0	-179483	2099	2049	2020	1970	1941	2035	1956	266	600	500	1400	5	1	53234000	1091	25.31	1.46	03	2.01	81.00	1402.00	2835	20240613	-27.69	1678	20231024	22.17	2835	-27.69	20240613	1922	6.66	20240411	2835	-27.69	20240613	1678	22.17	20231024	5.44	N	289080	500	266 억		0	N	N	427	N	00	N
170	20240702	161030	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2000	-50	5	-2.44	1214000617	604973	335.29	2050	2070	1991	2665	1435	2050	2006.81	0.11	0	-92962	2076	2062	2051	2037	2026	2057	2032	266	615	500	1430	5	1	53234000	1065	24.69	1.43	03	1.14	81.00	1402.00	2835	20240613	-29.45	1678	20231024	19.19	2835	-29.45	20240613	1922	4.06	20240411	2835	-29.45	20240613	1678	19.19	20231024	5.46	N	289080	500	266 억		57258	N	N	427	N	00	N
171	20240702	151032	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2000	-50	5	-2.44	1152716207	574336	318.31	2050	2070	1991	2665	1435	2050	2007.04	0.11	0	-96403	2076	2062	2051	2037	2026	2057	2032	266	615	500	1430	5	1	53234000	1065	24.69	1.43	03	1.08	81.00	1402.00	2835	20240613	-29.45	1678	20231024	19.19	2835	-29.45	20240613	1922	4.06	20240411	2835	-29.45	20240613	1678	19.19	20231024	5.46	N	289080	500	266 억		57258	N	N	36	N	00	N
172	20240702	141033	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1998	-52	5	-2.54	1056223514	526108	291.58	2050	2070	1991	2665	1435	2050	2007.62	0.11	0	-114272	2076	2062	2051	2037	2026	2057	2032	266	615	500	1430	1	1	53234000	1064	24.67	1.43	03	0.99	81.00	1402.00	2835	20240613	-29.52	1678	20231024	19.07	2835	-29.52	20240613	1922	3.95	20240411	2835	-29.52	20240613	1678	19.07	20231024	5.46	N	289080	500	266 억		57258	N	N	36	N	00	N
173	20240702	131032	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1998	-52	5	-2.54	945140182	470486	260.76	2050	2070	1991	2665	1435	2050	2008.86	0.11	0	-105179	2076	2062	2051	2037	2026	2057	2032	266	615	500	1430	1	1	53234000	1064	24.67	1.43	03	0.88	81.00	1402.00	2835	20240613	-29.52	1678	20231024	19.07	2835	-29.52	20240613	1922	3.95	20240411	2835	-29.52	20240613	1678	19.07	20231024	5.46	N	289080	500	266 억		57258	N	N	36	N	00	N
174	20240702	121033	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2005	-45	5	-2.20	908702365	452248	250.65	2050	2070	1991	2665	1435	2050	2009.30	0.11	0	-104580	2076	2062	2051	2037	2026	2057	2032	266	615	500	1430	5	1	53234000	1067	24.75	1.43	03	0.85	81.00	1402.00	2835	20240613	-29.28	1678	20231024	19.49	2835	-29.28	20240613	1922	4.32	20240411	2835	-29.28	20240613	1678	19.49	20231024	5.46	N	289080	500	266 억		57258	N	N	36	N	00	N
175	20240702	111032	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2005	-45	5	-2.20	867657470	431746	239.28	2050	2070	1991	2665	1435	2050	2009.65	0.11	0	-104102	2076	2062	2051	2037	2026	2057	2032	266	615	500	1430	5	1	53234000	1067	24.75	1.43	03	0.81	81.00	1402.00	2835	20240613	-29.28	1678	20231024	19.49	2835	-29.28	20240613	1922	4.32	20240411	2835	-29.28	20240613	1678	19.49	20231024	5.46	N	289080	500	266 억		57258	N	N	36	N	00	N
176	20240702	101031	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1995	-55	5	-2.68	736465529	366077	202.89	2050	2070	1991	2665	1435	2050	2011.78	0.11	0	-112331	2076	2062	2051	2037	2026	2057	2032	266	615	500	1430	1	1	53234000	1062	24.63	1.42	03	0.69	81.00	1402.00	2835	20240613	-29.63	1678	20231024	18.89	2835	-29.63	20240613	1922	3.80	20240411	2835	-29.63	20240613	1678	18.89	20231024	5.46	N	289080	500	266 억		57258	N	N	36	N	00	N
177	20240702	091033	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2055	5	2	0.24	51652790	25207	13.97	2050	2070	2045	2665	1435	2050	2049.14	0.11	0	-7569	2076	2062	2051	2037	2026	2057	2032	266	615	500	1430	5	1	53234000	1094	25.37	1.47	03	0.05	81.00	1402.00	2835	20240613	-27.51	1678	20231024	22.47	2835	-27.51	20240613	1922	6.92	20240411	2835	-27.51	20240613	1678	22.47	20231024	5.46	N	289080	500	266 억		57258	N	N	36	N	00	N
178	20240701	161028	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2050	5	2	0.24	358460005	174861	55.70	2055	2065	2040	2655	1435	2045	2049.97	0.06	0	28001	2085	2065	2055	2035	2025	2060	2030	266	610	500	1430	5	1	53234000	1091	25.31	1.46	03	0.33	81.00	1402.00	2835	20240613	-27.69	1678	20231024	22.17	2835	-27.69	20240613	1922	6.66	20240411	2835	-27.69	20240613	1678	22.17	20231024	5.46	N	289080	500	266 억		29482	N	N	36	N	00	N
179	20240701	151031	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2055	10	2	0.49	339791835	165745	52.80	2055	2065	2040	2655	1435	2045	2050.09	0.06	0	26944	2085	2065	2055	2035	2025	2060	2030	266	610	500	1430	5	1	53234000	1094	25.37	1.47	03	0.31	81.00	1402.00	2835	20240613	-27.51	1678	20231024	22.47	2835	-27.51	20240613	1922	6.92	20240411	2835	-27.51	20240613	1678	22.47	20231024	5.46	N	289080	500	266 억		29482	N	N	0	N	00	N
180	20240701	141029	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2050	5	2	0.24	253808605	123760	39.43	2055	2065	2040	2655	1435	2045	2050.81	0.06	0	27182	2085	2065	2055	2035	2025	2060	2030	266	610	500	1430	5	1	53234000	1091	25.31	1.46	03	0.23	81.00	1402.00	2835	20240613	-27.69	1678	20231024	22.17	2835	-27.69	20240613	1922	6.66	20240411	2835	-27.69	20240613	1678	22.17	20231024	5.46	N	289080	500	266 억		29482	N	N	0	N	00	N
181	20240701	131029	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2060	15	2	0.73	236961825	115545	36.81	2055	2065	2040	2655	1435	2045	2050.82	0.06	0	26948	2085	2065	2055	2035	2025	2060	2030	266	610	500	1430	5	1	53234000	1097	25.43	1.47	03	0.22	81.00	1402.00	2835	20240613	-27.34	1678	20231024	22.77	2835	-27.34	20240613	1922	7.18	20240411	2835	-27.34	20240613	1678	22.77	20231024	5.46	N	289080	500	266 억		29482	N	N	0	N	00	N
182	20240701	121030	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2050	5	2	0.24	198870180	96969	30.89	2055	2065	2040	2655	1435	2045	2050.86	0.06	0	27391	2085	2065	2055	2035	2025	2060	2030	266	610	500	1430	5	1	53234000	1091	25.31	1.46	03	0.18	81.00	1402.00	2835	20240613	-27.69	1678	20231024	22.17	2835	-27.69	20240613	1922	6.66	20240411	2835	-27.69	20240613	1678	22.17	20231024	5.46	N	289080	500	266 억		29482	N	N	0	N	00	N
183	20240701	111026	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2050	5	2	0.24	183109650	89282	28.44	2055	2065	2040	2655	1435	2045	2050.91	0.06	0	26567	2085	2065	2055	2035	2025	2060	2030	266	610	500	1430	5	1	53234000	1091	25.31	1.46	03	0.17	81.00	1402.00	2835	20240613	-27.69	1678	20231024	22.17	2835	-27.69	20240613	1922	6.66	20240411	2835	-27.69	20240613	1678	22.17	20231024	5.46	N	289080	500	266 억		29482	N	N	0	N	00	N
184	20240701	101025	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2060	15	2	0.73	134060975	65386	20.83	2055	2065	2040	2655	1435	2045	2050.30	0.06	0	20166	2085	2065	2055	2035	2025	2060	2030	266	610	500	1430	5	1	53234000	1097	25.43	1.47	03	0.12	81.00	1402.00	2835	20240613	-27.34	1678	20231024	22.77	2835	-27.34	20240613	1922	7.18	20240411	2835	-27.34	20240613	1678	22.77	20231024	5.46	N	289080	500	266 억		29482	N	N	0	N	00	N
185	20240701	091023	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2045	0	3	0.00	60350375	29438	9.38	2055	2060	2045	2655	1435	2045	2050.08	0.06	0	4736	2085	2065	2055	2035	2025	2060	2030	266	610	500	1430	5	1	53234000	1089	25.25	1.46	03	0.06	81.00	1402.00	2835	20240613	-27.87	1678	20231024	21.87	2835	-27.87	20240613	1922	6.40	20240411	2835	-27.87	20240613	1678	21.87	20231024	5.46	N	289080	500	266 억		29482	N	N	0	N	00	N