KissMeData/466910/price/prices-20240601.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	20240628	161404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	28915480	14402	35.01	2005	2015	2000	2605	1405	2005	2007.74	0.70	0	-5376	2023	2014	2006	1997	1989	2010	1993	9	600	100	1360	5	1	9100000	183	134.33	1.05	12	0.16	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		63902	N	N	0	N	00	N
3	20240628	151420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	28709450	14299	34.76	2005	2015	2000	2605	1405	2005	2007.79	0.70	0	-5275	2023	2014	2006	1997	1989	2010	1993	9	600	100	1360	5	1	9100000	182	133.33	1.05	12	0.16	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2060	-2.91	20240326	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		63902	N	N	0	N	00	N
4	20240628	141418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	24205400	12051	29.30	2005	2015	2000	2605	1405	2005	2008.58	0.70	0	-3916	2023	2014	2006	1997	1989	2010	1993	9	600	100	1360	5	1	9100000	182	133.67	1.05	12	0.13	15.00	1912.00	5450	20231201	-63.21	1870	20231212	7.22	2060	-2.67	20240326	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		63902	N	N	0	N	00	N
5	20240628	131419	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	22076085	10988	26.71	2005	2015	2000	2605	1405	2005	2009.11	0.70	0	-2853	2023	2014	2006	1997	1989	2010	1993	9	600	100	1360	5	1	9100000	182	133.67	1.05	12	0.12	15.00	1912.00	5450	20231201	-63.21	1870	20231212	7.22	2060	-2.67	20240326	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		63902	N	N	0	N	00	N
6	20240628	121414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	18305775	9104	22.13	2005	2015	2000	2605	1405	2005	2010.74	0.70	0	-1799	2023	2014	2006	1997	1989	2010	1993	9	600	100	1360	5	1	9100000	182	133.33	1.05	12	0.10	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2060	-2.91	20240326	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		63902	N	N	0	N	00	N
7	20240628	111351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	15779010	7841	19.06	2005	2015	2000	2605	1405	2005	2012.37	0.70	0	-688	2023	2014	2006	1997	1989	2010	1993	9	600	100	1360	5	1	9100000	182	133.33	1.05	12	0.09	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2060	-2.91	20240326	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		63902	N	N	0	N	00	N
8	20240628	101347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	13881545	6894	16.76	2005	2015	2005	2605	1405	2005	2013.57	0.70	0	-1	2023	2014	2006	1997	1989	2010	1993	9	600	100	1360	5	1	9100000	182	133.67	1.05	12	0.08	15.00	1912.00	5450	20231201	-63.21	1870	20231212	7.22	2060	-2.67	20240326	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		63902	N	N	0	N	00	N
9	20240628	091352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	22055	11	0.03	2005	2005	2005	2605	1405	2005	2005.00	0.70	0	0	2023	2014	2006	1997	1989	2010	1993	9	600	100	1360	5	1	9100000	182	133.67	1.05	12	0.00	15.00	1912.00	5450	20231201	-63.21	1870	20231212	7.22	2060	-2.67	20240326	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		63902	N	N	0	N	00	N
10	20240627	161340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	82409467	41131	144.55	2015	2015	1998	2600	1400	2000	2003.59	0.76	0	-12123	2020	2010	2005	1995	1990	2007	1992	9	600	100	1360	5	1	9100000	182	133.67	1.05	12	0.45	15.00	1912.00	5450	20231201	-63.21	1870	20231212	7.22	2060	-2.67	20240326	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		69274	N	N	0	N	00	N
11	20240627	151347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	81567412	40710	143.07	2015	2015	1998	2600	1400	2000	2003.62	0.76	0	-11960	2020	2010	2005	1995	1990	2007	1992	9	600	100	1360	5	1	9100000	182	133.33	1.05	12	0.45	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2060	-2.91	20240326	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		69274	N	N	0	N	00	N
12	20240627	141346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	74261397	37057	130.23	2015	2015	1998	2600	1400	2000	2003.98	0.76	0	-11827	2020	2010	2005	1995	1990	2007	1992	9	600	100	1360	5	1	9100000	182	133.33	1.05	12	0.41	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2060	-2.91	20240326	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		69274	N	N	0	N	00	N
13	20240627	131345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	68835397	34344	120.70	2015	2015	1998	2600	1400	2000	2004.29	0.76	0	-9355	2020	2010	2005	1995	1990	2007	1992	9	600	100	1360	5	1	9100000	182	133.33	1.05	12	0.38	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2060	-2.91	20240326	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		69274	N	N	0	N	00	N
14	20240627	121347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	63883247	31868	111.99	2015	2015	1998	2600	1400	2000	2004.62	0.76	0	-7923	2020	2010	2005	1995	1990	2007	1992	9	600	100	1360	5	1	9100000	182	133.33	1.05	12	0.35	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2060	-2.91	20240326	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		69274	N	N	0	N	00	N
15	20240627	111347	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-2	5	-0.10	38665577	19309	67.86	2015	2015	1998	2600	1400	2000	2002.46	0.76	0	-2983	2020	2010	2005	1995	1990	2007	1992	9	600	100	1360	1	1	9100000	182	133.20	1.04	12	0.21	15.00	1912.00	5450	20231201	-63.34	1870	20231212	6.84	2060	-3.01	20240326	1900	5.16	20240102	5450	-63.34	20231201	1870	6.84	20231212	0.00	N	466910	100	9 억		69274	N	N	0	N	00	N
16	20240627	101347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	14789285	7394	25.98	2015	2015	2000	2600	1400	2000	2000.17	0.76	0	-410	2020	2010	2005	1995	1990	2007	1992	9	600	100	1360	5	1	9100000	182	133.33	1.05	12	0.08	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2060	-2.91	20240326	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		69274	N	N	0	N	00	N
17	20240627	091347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	1720015	860	3.02	2015	2015	2000	2600	1400	2000	2000.02	0.76	0	0	2020	2010	2005	1995	1990	2007	1992	9	600	100	1360	5	1	9100000	182	133.33	1.05	12	0.01	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2060	-2.91	20240326	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		69274	N	N	0	N	00	N
18	20240626	161341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	57089875	28455	108.74	2015	2015	2000	2610	1410	2010	2006.32	0.76	0	-5707	2026	2017	2011	2002	1996	2015	2000	9	600	100	1360	5	1	9100000	182	133.33	1.05	12	0.31	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2060	-2.91	20240326	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		69421	N	N	0	N	00	N
19	20240626	151347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	51851070	25843	98.75	2015	2015	2005	2610	1410	2010	2006.39	0.76	0	-5749	2026	2017	2011	2002	1996	2015	2000	9	600	100	1360	5	1	9100000	183	134.00	1.05	12	0.28	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		69421	N	N	0	N	00	N
20	20240626	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	34886065	17397	66.48	2015	2015	2005	2610	1410	2010	2005.29	0.76	0	-9657	2026	2017	2011	2002	1996	2015	2000	9	600	100	1360	5	1	9100000	182	133.67	1.05	12	0.19	15.00	1912.00	5450	20231201	-63.21	1870	20231212	7.22	2060	-2.67	20240326	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		69421	N	N	0	N	00	N
21	20240626	131342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	27324655	13627	52.07	2015	2015	2005	2610	1410	2010	2005.18	0.76	0	-7831	2026	2017	2011	2002	1996	2015	2000	9	600	100	1360	5	1	9100000	182	133.67	1.05	12	0.15	15.00	1912.00	5450	20231201	-63.21	1870	20231212	7.22	2060	-2.67	20240326	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		69421	N	N	0	N	00	N
22	20240626	121340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	14590300	7276	27.80	2015	2015	2005	2610	1410	2010	2005.26	0.76	0	-5288	2026	2017	2011	2002	1996	2015	2000	9	600	100	1360	5	1	9100000	182	133.67	1.05	12	0.08	15.00	1912.00	5450	20231201	-63.21	1870	20231212	7.22	2060	-2.67	20240326	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		69421	N	N	0	N	00	N
23	20240626	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	9465310	4720	18.04	2015	2015	2005	2610	1410	2010	2005.36	0.76	0	-2950	2026	2017	2011	2002	1996	2015	2000	9	600	100	1360	5	1	9100000	182	133.67	1.05	12	0.05	15.00	1912.00	5450	20231201	-63.21	1870	20231212	7.22	2060	-2.67	20240326	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		69421	N	N	0	N	00	N
24	20240626	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	4533005	2260	8.64	2015	2015	2005	2610	1410	2010	2005.75	0.76	0	-515	2026	2017	2011	2002	1996	2015	2000	9	600	100	1360	5	1	9100000	182	133.67	1.05	12	0.02	15.00	1912.00	5450	20231201	-63.21	1870	20231212	7.22	2060	-2.67	20240326	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		69421	N	N	0	N	00	N
25	20240626	091344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	335675	167	0.64	2015	2015	2010	2610	1410	2010	2010.03	0.76	0	4	2026	2017	2011	2002	1996	2015	2000	9	600	100	1360	5	1	9100000	183	134.00	1.05	12	0.00	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		69421	N	N	0	N	00	N
26	20240625	161339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	52708040	26169	162.03	2015	2020	2005	2615	1415	2015	2014.14	0.76	0	6899	2025	2020	2015	2010	2005	2017	2007	9	600	100	1370	5	1	9100000	183	134.00	1.05	12	0.29	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		69522	N	N	0	N	00	N
27	20240625	151337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	47504035	23580	146.00	2015	2020	2005	2615	1415	2015	2014.59	0.76	0	6964	2025	2020	2015	2010	2005	2017	2007	9	600	100	1370	5	1	9100000	183	134.33	1.05	12	0.26	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		69522	N	N	0	N	00	N
28	20240625	141341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	42252085	20974	129.86	2015	2020	2005	2615	1415	2015	2014.50	0.76	0	5744	2025	2020	2015	2010	2005	2017	2007	9	600	100	1370	5	1	9100000	183	134.33	1.05	12	0.23	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		69522	N	N	0	N	00	N
29	20240625	131341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	38809230	19268	119.30	2015	2020	2005	2615	1415	2015	2014.18	0.76	0	4110	2025	2020	2015	2010	2005	2017	2007	9	600	100	1370	5	1	9100000	184	134.67	1.06	12	0.21	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		69522	N	N	0	N	00	N
30	20240625	121344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	35682270	17720	109.71	2015	2020	2005	2615	1415	2015	2013.67	0.76	0	2563	2025	2020	2015	2010	2005	2017	2007	9	600	100	1370	5	1	9100000	184	134.67	1.06	12	0.19	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		69522	N	N	0	N	00	N
31	20240625	111342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	31114280	15458	95.71	2015	2020	2005	2615	1415	2015	2012.83	0.76	0	1001	2025	2020	2015	2010	2005	2017	2007	9	600	100	1370	5	1	9100000	184	134.67	1.06	12	0.17	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		69522	N	N	0	N	00	N
32	20240625	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	9254685	4609	28.54	2015	2015	2005	2615	1415	2015	2007.96	0.76	0	0	2025	2020	2015	2010	2005	2017	2007	9	600	100	1370	5	1	9100000	183	134.00	1.05	12	0.05	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		69522	N	N	0	N	00	N
33	20240625	091339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	5867445	2920	18.08	2015	2015	2005	2615	1415	2015	2009.40	0.76	0	0	2025	2020	2015	2010	2005	2017	2007	9	600	100	1370	5	1	9100000	182	133.67	1.05	12	0.03	15.00	1912.00	5450	20231201	-63.21	1870	20231212	7.22	2060	-2.67	20240326	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		69522	N	N	0	N	00	N
34	20240624	161339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	32499515	16151	93.66	2020	2020	2010	2625	1415	2020	2012.23	0.77	0	4038	2026	2022	2016	2012	2006	2025	2015	9	605	100	1370	5	1	9100000	183	134.33	1.05	12	0.18	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		70484	N	N	0	N	00	N
35	20240624	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	31361615	15586	90.38	2020	2020	2010	2625	1415	2020	2012.17	0.77	0	3841	2026	2022	2016	2012	2006	2025	2015	9	605	100	1370	5	1	9100000	183	134.33	1.05	12	0.17	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		70484	N	N	0	N	00	N
36	20240624	141336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	24810925	12335	71.53	2020	2020	2010	2625	1415	2020	2011.42	0.77	0	1589	2026	2022	2016	2012	2006	2025	2015	9	605	100	1370	5	1	9100000	183	134.33	1.05	12	0.14	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		70484	N	N	0	N	00	N
37	20240624	131334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	18979955	9438	54.73	2020	2020	2010	2625	1415	2020	2011.01	0.77	0	-10	2026	2022	2016	2012	2006	2025	2015	9	605	100	1370	5	1	9100000	183	134.00	1.05	12	0.10	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		70484	N	N	0	N	00	N
38	20240624	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	17806115	8854	51.34	2020	2020	2010	2625	1415	2020	2011.08	0.77	0	-10	2026	2022	2016	2012	2006	2025	2015	9	605	100	1370	5	1	9100000	183	134.00	1.05	12	0.10	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		70484	N	N	0	N	00	N
39	20240624	111337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	7494815	3724	21.59	2020	2020	2010	2625	1415	2020	2012.57	0.77	0	-10	2026	2022	2016	2012	2006	2025	2015	9	605	100	1370	5	1	9100000	183	134.00	1.05	12	0.04	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		70484	N	N	0	N	00	N
40	20240624	101336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	2269555	1126	6.53	2020	2020	2015	2625	1415	2020	2015.59	0.77	0	-9	2026	2022	2016	2012	2006	2025	2015	9	605	100	1370	5	1	9100000	183	134.33	1.05	12	0.01	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		70484	N	N	0	N	00	N
41	20240624	091336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	123220	61	0.35	2020	2020	2020	2625	1415	2020	2020.00	0.77	0	-9	2026	2022	2016	2012	2006	2025	2015	9	605	100	1370	5	1	9100000	184	134.67	1.06	12	0.00	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		70484	N	N	0	N	00	N
42	20240621	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	34800165	17245	147.29	2020	2020	2010	2625	1415	2020	2017.99	0.78	0	-696	2026	2022	2016	2012	2006	2025	2015	9	605	100	1370	5	1	9100000	184	134.67	1.06	12	0.19	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		71180	N	N	0	N	00	N
43	20240621	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	34507440	17100	146.05	2020	2020	2010	2625	1415	2020	2017.98	0.78	0	-661	2026	2022	2016	2012	2006	2025	2015	9	605	100	1370	5	1	9100000	183	134.33	1.05	12	0.19	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		71180	N	N	0	N	00	N
44	20240621	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	34487290	17090	145.97	2020	2020	2010	2625	1415	2020	2017.98	0.78	0	-651	2026	2022	2016	2012	2006	2025	2015	9	605	100	1370	5	1	9100000	183	134.33	1.05	12	0.19	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		71180	N	N	0	N	00	N
45	20240621	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	33187900	16445	140.46	2020	2020	2010	2625	1415	2020	2018.11	0.78	0	-648	2026	2022	2016	2012	2006	2025	2015	9	605	100	1370	5	1	9100000	183	134.33	1.05	12	0.18	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		71180	N	N	0	N	00	N
46	20240621	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	33163725	16433	140.36	2020	2020	2010	2625	1415	2020	2018.12	0.78	0	-648	2026	2022	2016	2012	2006	2025	2015	9	605	100	1370	5	1	9100000	183	134.00	1.05	12	0.18	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		71180	N	N	0	N	00	N
47	20240621	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	31474140	15594	133.19	2020	2020	2010	2625	1415	2020	2018.35	0.78	0	-682	2026	2022	2016	2012	2006	2025	2015	9	605	100	1370	5	1	9100000	184	134.67	1.06	12	0.17	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		71180	N	N	0	N	00	N
48	20240621	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	30898440	15309	130.76	2020	2020	2010	2625	1415	2020	2018.32	0.78	0	-682	2026	2022	2016	2012	2006	2025	2015	9	605	100	1370	5	1	9100000	184	134.67	1.06	12	0.17	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		71180	N	N	0	N	00	N
49	20240621	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	4876760	2425	20.71	2020	2020	2010	2625	1415	2020	2011.04	0.78	0	0	2026	2022	2016	2012	2006	2025	2015	9	605	100	1370	5	1	9100000	183	134.00	1.05	12	0.03	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		71180	N	N	0	N	00	N
50	20240620	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	23641235	11708	36.27	2020	2020	2010	2625	1415	2020	2019.24	0.78	0	-55	2026	2022	2016	2012	2006	2025	2015	9	605	100	1370	5	1	9100000	184	134.67	1.06	12	0.13	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		71235	N	N	0	N	00	N
51	20240620	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	23568745	11672	36.16	2020	2020	2010	2625	1415	2020	2019.26	0.78	0	-32	2026	2022	2016	2012	2006	2025	2015	9	605	100	1370	5	1	9100000	183	134.00	1.05	12	0.13	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		71235	N	N	0	N	00	N
52	20240620	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	21583350	10688	33.11	2020	2020	2010	2625	1415	2020	2019.40	0.78	0	3	2026	2022	2016	2012	2006	2025	2015	9	605	100	1370	5	1	9100000	184	134.67	1.06	12	0.12	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		71235	N	N	0	N	00	N
53	20240620	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	19664350	9738	30.17	2020	2020	2010	2625	1415	2020	2019.34	0.78	0	3	2026	2022	2016	2012	2006	2025	2015	9	605	100	1370	5	1	9100000	184	134.67	1.06	12	0.11	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		71235	N	N	0	N	00	N
54	20240620	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	17701220	8766	27.16	2020	2020	2010	2625	1415	2020	2019.30	0.78	0	3	2026	2022	2016	2012	2006	2025	2015	9	605	100	1370	5	1	9100000	184	134.67	1.06	12	0.10	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		71235	N	N	0	N	00	N
55	20240620	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	15826800	7838	24.28	2020	2020	2010	2625	1415	2020	2019.24	0.78	0	3	2026	2022	2016	2012	2006	2025	2015	9	605	100	1370	5	1	9100000	184	134.67	1.06	12	0.09	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		71235	N	N	0	N	00	N
56	20240620	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	2595800	1288	3.99	2020	2020	2010	2625	1415	2020	2015.37	0.78	0	3	2026	2022	2016	2012	2006	2025	2015	9	605	100	1370	5	1	9100000	184	134.67	1.06	12	0.01	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		71235	N	N	0	N	00	N
57	20240620	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	100765	50	0.15	2020	2020	2015	2625	1415	2020	2015.30	0.78	0	0	2026	2022	2016	2012	2006	2025	2015	9	605	100	1370	5	1	9100000	183	134.33	1.05	12	0.00	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		71235	N	N	0	N	00	N
58	20240619	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	64957815	32276	343.95	2020	2020	2010	2625	1415	2020	2012.57	0.78	0	-507	2033	2026	2018	2011	2003	2027	2012	9	605	100	1370	5	1	9100000	184	134.67	1.06	12	0.35	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		71300	N	N	0	N	00	N
59	20240619	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	64314340	31957	340.55	2020	2020	2010	2625	1415	2020	2012.53	0.78	0	-326	2033	2026	2018	2011	2003	2027	2012	9	605	100	1370	5	1	9100000	183	134.33	1.05	12	0.35	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		71300	N	N	0	N	00	N
60	20240619	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	63467535	31537	336.07	2020	2020	2010	2625	1415	2020	2012.48	0.78	0	-258	2033	2026	2018	2011	2003	2027	2012	9	605	100	1370	5	1	9100000	183	134.33	1.05	12	0.35	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		71300	N	N	0	N	00	N
61	20240619	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	60212095	29919	318.83	2020	2020	2010	2625	1415	2020	2012.50	0.78	0	25	2033	2026	2018	2011	2003	2027	2012	9	605	100	1370	5	1	9100000	183	134.33	1.05	12	0.33	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		71300	N	N	0	N	00	N
62	20240619	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	58969050	29302	312.25	2020	2020	2010	2625	1415	2020	2012.46	0.78	0	317	2033	2026	2018	2011	2003	2027	2012	9	605	100	1370	5	1	9100000	183	134.00	1.05	12	0.32	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		71300	N	N	0	N	00	N
63	20240619	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	58613220	29125	310.37	2020	2020	2010	2625	1415	2020	2012.47	0.78	0	397	2033	2026	2018	2011	2003	2027	2012	9	605	100	1370	5	1	9100000	183	134.00	1.05	12	0.32	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		71300	N	N	0	N	00	N
64	20240619	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	43752750	21766	231.95	2020	2020	2010	2625	1415	2020	2010.14	0.78	0	480	2033	2026	2018	2011	2003	2027	2012	9	605	100	1370	5	1	9100000	183	134.00	1.05	12	0.24	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		71300	N	N	0	N	00	N
65	20240619	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	35555035	17689	188.50	2020	2020	2010	2625	1415	2020	2010.01	0.78	0	0	2033	2026	2018	2011	2003	2027	2012	9	605	100	1370	5	1	9100000	183	134.00	1.05	12	0.19	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		71300	N	N	0	N	00	N
66	20240618	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	18828315	9329	40.62	2020	2025	2010	2630	1420	2025	2018.26	0.78	0	-77	2035	2030	2020	2015	2005	2032	2017	9	605	100	1370	5	1	9100000	184	134.67	1.06	12	0.10	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		71377	N	N	0	N	00	N
67	20240618	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	18779835	9305	40.51	2020	2025	2010	2630	1420	2025	2018.25	0.78	0	-77	2035	2030	2020	2015	2005	2032	2017	9	605	100	1370	5	1	9100000	183	134.33	1.05	12	0.10	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		71377	N	N	0	N	00	N
68	20240618	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	15204465	7528	32.78	2020	2025	2010	2630	1420	2025	2019.72	0.78	0	-69	2035	2030	2020	2015	2005	2032	2017	9	605	100	1370	5	1	9100000	183	134.33	1.05	12	0.08	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		71377	N	N	0	N	00	N
69	20240618	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	15087595	7470	32.52	2020	2025	2010	2630	1420	2025	2019.76	0.78	0	-69	2035	2030	2020	2015	2005	2032	2017	9	605	100	1370	5	1	9100000	184	134.67	1.06	12	0.08	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		71377	N	N	0	N	00	N
70	20240618	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	15067395	7460	32.48	2020	2025	2010	2630	1420	2025	2019.76	0.78	0	-59	2035	2030	2020	2015	2005	2032	2017	9	605	100	1370	5	1	9100000	184	135.00	1.06	12	0.08	15.00	1912.00	5450	20231201	-62.84	1870	20231212	8.29	2060	-1.70	20240326	1900	6.58	20240102	5450	-62.84	20231201	1870	8.29	20231212	0.00	N	466910	100	9 억		71377	N	N	0	N	00	N
71	20240618	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	15067395	7460	32.48	2020	2025	2010	2630	1420	2025	2019.76	0.78	0	-59	2035	2030	2020	2015	2005	2032	2017	9	605	100	1370	5	1	9100000	184	135.00	1.06	12	0.08	15.00	1912.00	5450	20231201	-62.84	1870	20231212	8.29	2060	-1.70	20240326	1900	6.58	20240102	5450	-62.84	20231201	1870	8.29	20231212	0.00	N	466910	100	9 억		71377	N	N	0	N	00	N
72	20240618	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	4525905	2247	9.78	2020	2020	2010	2630	1420	2025	2014.20	0.78	0	-58	2035	2030	2020	2015	2005	2032	2017	9	605	100	1370	5	1	9100000	184	134.67	1.06	12	0.02	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		71377	N	N	0	N	00	N
73	20240618	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	1340440	664	2.89	2020	2020	2015	2630	1420	2025	2018.73	0.78	0	-56	2035	2030	2020	2015	2005	2032	2017	9	605	100	1370	5	1	9100000	183	134.33	1.05	12	0.01	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		71377	N	N	0	N	00	N
74	20240617	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	15	2	0.75	46320445	22967	102.90	2015	2025	2010	2610	1410	2010	2016.83	0.80	0	-1384	2030	2020	2015	2005	2000	2017	2002	9	600	100	1360	5	1	9100000	184	135.00	1.06	12	0.25	15.00	1912.00	5450	20231201	-62.84	1870	20231212	8.29	2060	-1.70	20240326	1900	6.58	20240102	5450	-62.84	20231201	1870	8.29	20231212	0.00	N	466910	100	9 억		72761	N	N	0	N	00	N
75	20240617	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	15	2	0.75	46045650	22831	102.29	2015	2025	2010	2610	1410	2010	2016.80	0.80	0	-1274	2030	2020	2015	2005	2000	2017	2002	9	600	100	1360	5	1	9100000	184	135.00	1.06	12	0.25	15.00	1912.00	5450	20231201	-62.84	1870	20231212	8.29	2060	-1.70	20240326	1900	6.58	20240102	5450	-62.84	20231201	1870	8.29	20231212	0.00	N	466910	100	9 억		72761	N	N	0	N	00	N
76	20240617	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	15	2	0.75	43375305	21511	96.38	2015	2025	2010	2610	1410	2010	2016.42	0.80	0	-816	2030	2020	2015	2005	2000	2017	2002	9	600	100	1360	5	1	9100000	184	135.00	1.06	12	0.24	15.00	1912.00	5450	20231201	-62.84	1870	20231212	8.29	2060	-1.70	20240326	1900	6.58	20240102	5450	-62.84	20231201	1870	8.29	20231212	0.00	N	466910	100	9 억		72761	N	N	0	N	00	N
77	20240617	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	15	2	0.75	40895985	20286	90.89	2015	2025	2010	2610	1410	2010	2015.97	0.80	0	-555	2030	2020	2015	2005	2000	2017	2002	9	600	100	1360	5	1	9100000	184	135.00	1.06	12	0.22	15.00	1912.00	5450	20231201	-62.84	1870	20231212	8.29	2060	-1.70	20240326	1900	6.58	20240102	5450	-62.84	20231201	1870	8.29	20231212	0.00	N	466910	100	9 억		72761	N	N	0	N	00	N
78	20240617	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	37629865	18668	83.64	2015	2020	2010	2610	1410	2010	2015.74	0.80	0	-479	2030	2020	2015	2005	2000	2017	2002	9	600	100	1360	5	1	9100000	184	134.67	1.06	12	0.21	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		72761	N	N	0	N	00	N
79	20240617	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	33216290	16481	73.84	2015	2020	2010	2610	1410	2010	2015.43	0.80	0	-566	2030	2020	2015	2005	2000	2017	2002	9	600	100	1360	5	1	9100000	184	134.67	1.06	12	0.18	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		72761	N	N	0	N	00	N
80	20240617	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	19306020	9591	42.97	2015	2020	2010	2610	1410	2010	2012.93	0.80	0	-533	2030	2020	2015	2005	2000	2017	2002	9	600	100	1360	5	1	9100000	184	134.67	1.06	12	0.11	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		72761	N	N	0	N	00	N
81	20240617	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	7290200	3618	16.21	2015	2015	2010	2610	1410	2010	2014.98	0.80	0	-529	2030	2020	2015	2005	2000	2017	2002	9	600	100	1360	5	1	9100000	183	134.00	1.05	12	0.04	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		72761	N	N	0	N	00	N
82	20240614	161028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	45057265	22319	29.22	2020	2025	2010	2625	1415	2020	2018.79	0.80	0	9917	2026	2022	2016	2012	2006	2025	2015	9	605	100	1370	5	1	9100000	183	134.00	1.05	12	0.25	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		72844	N	N	0	N	00	N
83	20240614	151032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	42945405	21270	27.85	2020	2025	2010	2625	1415	2020	2019.06	0.80	0	9919	2026	2022	2016	2012	2006	2025	2015	9	605	100	1370	5	1	9100000	184	135.00	1.06	12	0.23	15.00	1912.00	5450	20231201	-62.84	1870	20231212	8.29	2060	-1.70	20240326	1900	6.58	20240102	5450	-62.84	20231201	1870	8.29	20231212	0.00	N	466910	100	9 억		72844	N	N	0	N	00	N
84	20240614	141030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	38852455	19248	25.20	2020	2025	2010	2625	1415	2020	2018.52	0.80	0	8022	2026	2022	2016	2012	2006	2025	2015	9	605	100	1370	5	1	9100000	184	134.67	1.06	12	0.21	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		72844	N	N	0	N	00	N
85	20240614	131032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	33978215	16836	22.04	2020	2020	2010	2625	1415	2020	2018.19	0.80	0	5715	2026	2022	2016	2012	2006	2025	2015	9	605	100	1370	5	1	9100000	184	134.67	1.06	12	0.19	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		72844	N	N	0	N	00	N
86	20240614	121039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	28021600	13887	18.18	2020	2020	2010	2625	1415	2020	2017.83	0.80	0	3416	2026	2022	2016	2012	2006	2025	2015	9	605	100	1370	5	1	9100000	184	134.67	1.06	12	0.15	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		72844	N	N	0	N	00	N
87	20240614	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	22806725	11305	14.80	2020	2020	2010	2625	1415	2020	2017.40	0.80	0	1116	2026	2022	2016	2012	2006	2025	2015	9	605	100	1370	5	1	9100000	184	134.67	1.06	12	0.12	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		72844	N	N	0	N	00	N
88	20240614	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	11205260	5553	7.27	2020	2020	2010	2625	1415	2020	2017.88	0.80	0	17	2026	2022	2016	2012	2006	2025	2015	9	605	100	1370	5	1	9100000	183	134.33	1.05	12	0.06	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		72844	N	N	0	N	00	N
89	20240614	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	416340	207	0.27	2020	2020	2010	2625	1415	2020	2011.30	0.80	0	-1	2026	2022	2016	2012	2006	2025	2015	9	605	100	1370	5	1	9100000	183	134.33	1.05	12	0.00	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		72844	N	N	0	N	00	N
90	20240613	161144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	68206755	33862	202.52	2015	2020	2010	2625	1415	2020	2014.26	0.80	0	3212	2026	2022	2016	2012	2006	2025	2015	9	605	100	1370	5	1	9100000	184	134.67	1.06	12	0.37	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		72857	N	N	0	N	00	N
91	20240613	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	68186555	33852	202.46	2015	2020	2010	2625	1415	2020	2014.25	0.80	0	3212	2026	2022	2016	2012	2006	2025	2015	9	605	100	1370	5	1	9100000	184	134.67	1.06	12	0.37	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		72857	N	N	0	N	00	N
92	20240613	141152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	46948820	23337	139.58	2015	2020	2010	2625	1415	2020	2011.78	0.80	0	2705	2026	2022	2016	2012	2006	2025	2015	9	605	100	1370	5	1	9100000	183	134.33	1.05	12	0.26	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		72857	N	N	0	N	00	N
93	20240613	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	43279090	21515	128.68	2015	2020	2010	2625	1415	2020	2011.58	0.80	0	1164	2026	2022	2016	2012	2006	2025	2015	9	605	100	1370	5	1	9100000	183	134.00	1.05	12	0.24	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		72857	N	N	0	N	00	N
94	20240613	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	13084855	6493	38.83	2015	2020	2010	2625	1415	2020	2015.22	0.80	0	219	2026	2022	2016	2012	2006	2025	2015	9	605	100	1370	5	1	9100000	183	134.00	1.05	12	0.07	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		72857	N	N	0	N	00	N
95	20240613	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	12693005	6299	37.67	2015	2020	2010	2625	1415	2020	2015.08	0.80	0	211	2026	2022	2016	2012	2006	2025	2015	9	605	100	1370	5	1	9100000	184	134.67	1.06	12	0.07	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		72857	N	N	0	N	00	N
96	20240613	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	4199230	2089	12.49	2015	2015	2010	2625	1415	2020	2010.16	0.80	0	3	2026	2022	2016	2012	2006	2025	2015	9	605	100	1370	5	1	9100000	183	134.33	1.05	12	0.02	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		72857	N	N	0	N	00	N
97	20240613	091155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	1453240	723	4.32	2015	2015	2010	2625	1415	2020	2010.01	0.80	0	0	2026	2022	2016	2012	2006	2025	2015	9	605	100	1370	5	1	9100000	183	134.00	1.05	12	0.01	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		72857	N	N	0	N	00	N
98	20240612	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	33683805	16720	139.87	2015	2020	2010	2615	1415	2015	2014.58	0.80	0	8736	2028	2021	2013	2006	1998	2022	2007	9	600	100	1370	5	1	9100000	184	134.67	1.06	12	0.18	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		73035	N	N	0	N	00	N
99	20240612	151148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	33258015	16509	138.10	2015	2020	2010	2615	1415	2015	2014.54	0.80	0	8622	2028	2021	2013	2006	1998	2022	2007	9	600	100	1370	5	1	9100000	183	134.33	1.05	12	0.18	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		73035	N	N	0	N	00	N
100	20240612	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	30463325	15125	126.53	2015	2015	2010	2615	1415	2015	2014.10	0.80	0	7583	2028	2021	2013	2006	1998	2022	2007	9	600	100	1370	5	1	9100000	183	134.33	1.05	12	0.17	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		73035	N	N	0	N	00	N
101	20240612	131143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	25280435	12549	104.98	2015	2015	2010	2615	1415	2015	2014.54	0.80	0	6536	2028	2021	2013	2006	1998	2022	2007	9	600	100	1370	5	1	9100000	183	134.00	1.05	12	0.14	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		73035	N	N	0	N	00	N
102	20240612	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	20002605	9929	83.06	2015	2015	2010	2615	1415	2015	2014.56	0.80	0	4274	2028	2021	2013	2006	1998	2022	2007	9	600	100	1370	5	1	9100000	183	134.00	1.05	12	0.11	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		73035	N	N	0	N	00	N
103	20240612	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	6350060	3153	26.38	2015	2015	2010	2615	1415	2015	2013.97	0.80	0	1399	2028	2021	2013	2006	1998	2022	2007	9	600	100	1370	5	1	9100000	183	134.00	1.05	12	0.03	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		73035	N	N	0	N	00	N
104	20240612	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	928945	462	3.86	2015	2015	2010	2615	1415	2015	2010.70	0.80	0	375	2028	2021	2013	2006	1998	2022	2007	9	600	100	1370	5	1	9100000	183	134.00	1.05	12	0.01	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		73035	N	N	0	N	00	N
105	20240612	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	16120	8	0.07	2015	2015	2015	2615	1415	2015	2015.00	0.80	0	0	2028	2021	2013	2006	1998	2022	2007	9	600	100	1370	5	1	9100000	183	134.33	1.05	12	0.00	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		73035	N	N	0	N	00	N
106	20240610	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	62172860	30922	305.76	2015	2020	2005	2615	1415	2015	2010.64	0.80	0	5159	2025	2020	2015	2010	2005	2017	2007	9	600	100	1370	5	1	9100000	183	134.33	1.05	12	0.34	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		73074	N	N	0	N	00	N
107	20240610	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	60299085	29992	296.57	2015	2020	2005	2615	1415	2015	2010.51	0.80	0	4286	2025	2020	2015	2010	2005	2017	2007	9	600	100	1370	5	1	9100000	183	134.00	1.05	12	0.33	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		73074	N	N	0	N	00	N
108	20240610	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	42406575	21081	208.45	2015	2020	2010	2615	1415	2015	2011.60	0.80	0	3821	2025	2020	2015	2010	2005	2017	2007	9	600	100	1370	5	1	9100000	183	134.00	1.05	12	0.23	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		73074	N	N	0	N	00	N
109	20240610	131133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	30209895	15013	148.45	2015	2020	2010	2615	1415	2015	2012.25	0.80	0	2554	2025	2020	2015	2010	2005	2017	2007	9	600	100	1370	5	1	9100000	183	134.00	1.05	12	0.16	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		73074	N	N	0	N	00	N
110	20240610	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	29948565	14883	147.17	2015	2020	2010	2615	1415	2015	2012.27	0.80	0	2553	2025	2020	2015	2010	2005	2017	2007	9	600	100	1370	5	1	9100000	183	134.33	1.05	12	0.16	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		73074	N	N	0	N	00	N
111	20240610	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	25606440	12728	125.86	2015	2020	2010	2615	1415	2015	2011.82	0.80	0	976	2025	2020	2015	2010	2005	2017	2007	9	600	100	1370	5	1	9100000	183	134.33	1.05	12	0.14	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		73074	N	N	0	N	00	N
112	20240610	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	24778050	12317	121.79	2015	2015	2010	2615	1415	2015	2011.70	0.80	0	858	2025	2020	2015	2010	2005	2017	2007	9	600	100	1370	5	1	9100000	183	134.33	1.05	12	0.14	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		73074	N	N	0	N	00	N
113	20240610	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	1867685	927	9.17	2015	2015	2010	2615	1415	2015	2014.76	0.80	0	855	2025	2020	2015	2010	2005	2017	2007	9	600	100	1370	5	1	9100000	183	134.00	1.05	12	0.01	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		73074	N	N	0	N	00	N
114	20240607	161209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	20360850	10113	278.36	2020	2020	2010	2615	1415	2015	2013.33	0.80	0	-24	2025	2020	2015	2010	2005	2020	2010	9	600	100	1370	5	1	9100000	183	134.33	1.05	12	0.11	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		73098	N	N	0	N	00	N
115	20240607	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	20342735	10104	278.12	2020	2020	2010	2615	1415	2015	2013.33	0.80	0	-22	2025	2020	2015	2010	2005	2020	2010	9	600	100	1370	5	1	9100000	183	134.00	1.05	12	0.11	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		73098	N	N	0	N	00	N
116	20240607	141210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	17425785	8654	238.21	2020	2020	2010	2615	1415	2015	2013.61	0.80	0	-18	2025	2020	2015	2010	2005	2020	2010	9	600	100	1370	5	1	9100000	183	134.00	1.05	12	0.10	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		73098	N	N	0	N	00	N
117	20240607	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	15190655	7542	207.60	2020	2020	2010	2615	1415	2015	2014.14	0.80	0	-18	2025	2020	2015	2010	2005	2020	2010	9	600	100	1370	5	1	9100000	183	134.33	1.05	12	0.08	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		73098	N	N	0	N	00	N
118	20240607	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	13850895	6876	189.27	2020	2020	2010	2615	1415	2015	2014.38	0.80	0	-8	2025	2020	2015	2010	2005	2020	2010	9	600	100	1370	5	1	9100000	183	134.00	1.05	12	0.08	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		73098	N	N	0	N	00	N
119	20240607	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	2709475	1345	37.02	2020	2020	2010	2615	1415	2015	2014.48	0.80	0	-3	2025	2020	2015	2010	2005	2020	2010	9	600	100	1370	5	1	9100000	183	134.33	1.05	12	0.01	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		73098	N	N	0	N	00	N
120	20240607	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	1307360	649	17.86	2020	2020	2010	2615	1415	2015	2014.42	0.80	0	-3	2025	2020	2015	2010	2005	2020	2010	9	600	100	1370	5	1	9100000	183	134.33	1.05	12	0.01	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		73098	N	N	0	N	00	N
121	20240607	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	2020	1	0.03	2020	2020	2020	2615	1415	2015	2020.00	0.80	0	0	2025	2020	2015	2010	2005	2020	2010	9	600	100	1370	5	1	9100000	184	134.67	1.06	12	0.00	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		73098	N	N	0	N	00	N
122	20240605	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	7311335	3633	24.80	2015	2020	2010	2615	1415	2015	2012.33	0.80	0	319	2025	2020	2015	2010	2005	2017	2007	9	600	100	1370	5	1	9100000	183	134.33	1.05	12	0.04	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		73100	N	N	0	N	00	N
123	20240605	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	6513395	3237	22.10	2015	2020	2010	2615	1415	2015	2012.17	0.80	0	133	2025	2020	2015	2010	2005	2017	2007	9	600	100	1370	5	1	9100000	183	134.00	1.05	12	0.04	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		73100	N	N	0	N	00	N
124	20240605	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	5635025	2800	19.12	2015	2020	2010	2615	1415	2015	2012.51	0.80	0	133	2025	2020	2015	2010	2005	2017	2007	9	600	100	1370	5	1	9100000	183	134.33	1.05	12	0.03	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		73100	N	N	0	N	00	N
125	20240605	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	4510060	2241	15.30	2015	2020	2010	2615	1415	2015	2012.52	0.80	0	106	2025	2020	2015	2010	2005	2017	2007	9	600	100	1370	5	1	9100000	183	134.33	1.05	12	0.02	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		73100	N	N	0	N	00	N
126	20240605	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	2260775	1122	7.66	2015	2020	2010	2615	1415	2015	2014.95	0.80	0	104	2025	2020	2015	2010	2005	2017	2007	9	600	100	1370	5	1	9100000	183	134.33	1.05	12	0.01	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		73100	N	N	0	N	00	N
127	20240605	111206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	1696575	842	5.75	2015	2020	2010	2615	1415	2015	2014.93	0.80	0	76	2025	2020	2015	2010	2005	2017	2007	9	600	100	1370	5	1	9100000	183	134.33	1.05	12	0.01	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		73100	N	N	0	N	00	N
128	20240605	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	191495	95	0.65	2015	2020	2010	2615	1415	2015	2015.74	0.80	0	-2	2025	2020	2015	2010	2005	2017	2007	9	600	100	1370	5	1	9100000	184	134.67	1.06	12	0.00	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		73100	N	N	0	N	00	N
129	20240605	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	12115	6	0.04	2015	2020	2015	2615	1415	2015	2019.17	0.80	0	-1	2025	2020	2015	2010	2005	2017	2007	9	600	100	1370	5	1	9100000	184	134.67	1.06	12	0.00	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		73100	N	N	0	N	00	N
130	20240604	161152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	29479075	14647	166.41	2020	2020	2010	2615	1415	2015	2012.64	0.80	0	5085	2018	2016	2013	2011	2008	2017	2012	9	600	100	1370	5	1	9100000	183	134.33	1.05	12	0.16	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		73115	N	N	0	N	00	N
131	20240604	151155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	27422745	13624	154.78	2020	2020	2010	2615	1415	2015	2012.83	0.80	0	5087	2018	2016	2013	2011	2008	2017	2012	9	600	100	1370	5	1	9100000	183	134.33	1.05	12	0.15	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		73115	N	N	0	N	00	N
132	20240604	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	14064480	6990	79.41	2020	2020	2010	2615	1415	2015	2012.09	0.80	0	2881	2018	2016	2013	2011	2008	2017	2012	9	600	100	1370	5	1	9100000	183	134.33	1.05	12	0.08	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		73115	N	N	0	N	00	N
133	20240604	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	9957060	4951	56.25	2020	2020	2010	2615	1415	2015	2011.12	0.80	0	1075	2018	2016	2013	2011	2008	2017	2012	9	600	100	1370	5	1	9100000	183	134.33	1.05	12	0.05	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		73115	N	N	0	N	00	N
134	20240604	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	8516800	4236	48.13	2020	2020	2010	2615	1415	2015	2010.58	0.80	0	958	2018	2016	2013	2011	2008	2017	2012	9	600	100	1370	5	1	9100000	183	134.00	1.05	12	0.05	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		73115	N	N	0	N	00	N
135	20240604	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	2241120	1114	12.66	2020	2020	2010	2615	1415	2015	2011.78	0.80	0	73	2018	2016	2013	2011	2008	2017	2012	9	600	100	1370	5	1	9100000	183	134.33	1.05	12	0.01	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		73115	N	N	0	N	00	N
136	20240604	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	1515590	754	8.57	2020	2020	2010	2615	1415	2015	2010.07	0.80	0	-2	2018	2016	2013	2011	2008	2017	2012	9	600	100	1370	5	1	9100000	184	134.67	1.06	12	0.01	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		73115	N	N	0	N	00	N
137	20240604	091150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	2020	1	0.01	2020	2020	2020	2615	1415	2015	2020.00	0.80	0	0	2018	2016	2013	2011	2008	2017	2012	9	600	100	1370	5	1	9100000	184	134.67	1.06	12	0.00	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		73115	N	N	0	N	00	N
138	20240603	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	17723180	8802	61.35	2015	2015	2010	2615	1415	2015	2013.54	0.80	0	4842	2018	2016	2013	2011	2008	2017	2012	9	600	100	1370	5	1	9100000	183	134.33	1.05	12	0.10	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		73124	N	N	0	N	00	N
139	20240603	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	15819035	7857	54.76	2015	2015	2010	2615	1415	2015	2013.37	0.80	0	3909	2018	2016	2013	2011	2008	2017	2012	9	600	100	1370	5	1	9100000	183	134.33	1.05	12	0.09	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		73124	N	N	0	N	00	N
140	20240603	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	7581755	3769	26.27	2015	2015	2010	2615	1415	2015	2011.61	0.80	0	117	2018	2016	2013	2011	2008	2017	2012	9	600	100	1370	5	1	9100000	183	134.33	1.05	12	0.04	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		73124	N	N	0	N	00	N
141	20240603	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	6471490	3218	22.43	2015	2015	2010	2615	1415	2015	2011.03	0.80	0	62	2018	2016	2013	2011	2008	2017	2012	9	600	100	1370	5	1	9100000	183	134.33	1.05	12	0.04	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		73124	N	N	0	N	00	N
142	20240603	121136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	6228255	3097	21.58	2015	2015	2010	2615	1415	2015	2011.06	0.80	0	62	2018	2016	2013	2011	2008	2017	2012	9	600	100	1370	5	1	9100000	183	134.00	1.05	12	0.03	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		73124	N	N	0	N	00	N
143	20240603	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	5102650	2537	17.68	2015	2015	2010	2615	1415	2015	2011.29	0.80	0	62	2018	2016	2013	2011	2008	2017	2012	9	600	100	1370	5	1	9100000	183	134.33	1.05	12	0.03	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		73124	N	N	0	N	00	N
144	20240603	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	2109925	1049	7.31	2015	2015	2010	2615	1415	2015	2011.37	0.80	0	26	2018	2016	2013	2011	2008	2017	2012	9	600	100	1370	5	1	9100000	183	134.33	1.05	12	0.01	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		73124	N	N	0	N	00	N
145	20240603	091124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	727630	362	2.52	2015	2015	2010	2615	1415	2015	2010.03	0.80	0	0	2018	2016	2013	2011	2008	2017	2012	9	600	100	1370	5	1	9100000	183	134.00	1.05	12	0.00	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		73124	N	N	0	N	00	N