KissMeData/298870/price/prices-20230601.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	20230630	161016	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2605	25	2	0.97	955414360	366393	74.49	2580	2630	2570	3350	1810	2580	2607.62	1.52	0	154735	2666	2622	2596	2552	2526	2610	2540	500	770	500	1650	5	1	100000000	2605	20.51	0.84	12	0.37	127.00	3086.00	4175	20230118	-37.60	1930	20221026	34.97	4175	-37.60	20230118	2500	4.20	20230427	4175	-37.60	20230118	1930	34.97	20221026	2.49	N	298870	500	500 억		1515278	N	N	0	N	00	N
3	20230630	151018	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2610	30	2	1.16	902306865	346044	70.36	2580	2630	2570	3350	1810	2580	2607.49	1.52	0	150959	2666	2622	2596	2552	2526	2610	2540	500	770	500	1650	5	1	100000000	2610	20.55	0.85	12	0.35	127.00	3086.00	4175	20230118	-37.49	1930	20221026	35.23	4175	-37.49	20230118	2500	4.40	20230427	4175	-37.49	20230118	1930	35.23	20221026	2.49	N	298870	500	500 억		1515278	N	N	0	N	00	N
4	20230630	141017	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2620	40	2	1.55	743832105	285277	58.00	2580	2630	2570	3350	1810	2580	2607.40	1.52	0	121327	2666	2622	2596	2552	2526	2610	2540	500	770	500	1650	5	1	100000000	2620	20.63	0.85	12	0.29	127.00	3086.00	4175	20230118	-37.25	1930	20221026	35.75	4175	-37.25	20230118	2500	4.80	20230427	4175	-37.25	20230118	1930	35.75	20221026	2.49	N	298870	500	500 억		1515278	N	N	0	N	00	N
5	20230630	131016	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2610	30	2	1.16	571193705	219282	44.58	2580	2630	2570	3350	1810	2580	2604.84	1.52	0	77840	2666	2622	2596	2552	2526	2610	2540	500	770	500	1650	5	1	100000000	2610	20.55	0.85	12	0.22	127.00	3086.00	4175	20230118	-37.49	1930	20221026	35.23	4175	-37.49	20230118	2500	4.40	20230427	4175	-37.49	20230118	1930	35.23	20221026	2.49	N	298870	500	500 억		1515278	N	N	0	N	00	N
6	20230630	121014	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2615	35	2	1.36	489457520	187988	38.22	2580	2630	2570	3350	1810	2580	2603.66	1.52	0	59910	2666	2622	2596	2552	2526	2610	2540	500	770	500	1650	5	1	100000000	2615	20.59	0.85	12	0.19	127.00	3086.00	4175	20230118	-37.37	1930	20221026	35.49	4175	-37.37	20230118	2500	4.60	20230427	4175	-37.37	20230118	1930	35.49	20221026	2.49	N	298870	500	500 억		1515278	N	N	0	N	00	N
7	20230630	111010	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2615	35	2	1.36	427280030	164197	33.38	2580	2630	2570	3350	1810	2580	2602.24	1.52	0	48378	2666	2622	2596	2552	2526	2610	2540	500	770	500	1650	5	1	100000000	2615	20.59	0.85	12	0.16	127.00	3086.00	4175	20230118	-37.37	1930	20221026	35.49	4175	-37.37	20230118	2500	4.60	20230427	4175	-37.37	20230118	1930	35.49	20221026	2.49	N	298870	500	500 억		1515278	N	N	0	N	00	N
8	20230630	101017	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2595	15	2	0.58	184413875	71281	14.49	2580	2605	2570	3350	1810	2580	2587.14	1.52	0	-14574	2666	2622	2596	2552	2526	2610	2540	500	770	500	1650	5	1	100000000	2595	20.43	0.84	12	0.07	127.00	3086.00	4175	20230118	-37.84	1930	20221026	34.46	4175	-37.84	20230118	2500	3.80	20230427	4175	-37.84	20230118	1930	34.46	20221026	2.49	N	298870	500	500 억		1515278	N	N	0	N	00	N
9	20230630	091017	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2585	5	2	0.19	18250635	7066	1.44	2580	2595	2575	3350	1810	2580	2582.88	1.52	0	-3971	2666	2622	2596	2552	2526	2610	2540	500	770	500	1650	5	1	100000000	2585	20.35	0.84	12	0.01	127.00	3086.00	4175	20230118	-38.08	1930	20221026	33.94	4175	-38.08	20230118	2500	3.40	20230427	4175	-38.08	20230118	1930	33.94	20221026	2.49	N	298870	500	500 억		1515278	N	N	0	N	00	N
10	20230629	161010	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2580	-15	5	-0.58	1280935320	491515	246.83	2590	2640	2570	3370	1820	2595	2606.11	1.61	0	-89765	2621	2607	2596	2582	2571	2615	2590	500	775	500	1660	5	1	100000000	2580	20.31	0.84	12	0.49	127.00	3086.00	4175	20230118	-38.20	1930	20221026	33.68	4175	-38.20	20230118	2500	3.20	20230427	4175	-38.20	20230118	1930	33.68	20221026	2.49	N	298870	500	500 억		1605043	N	N	0	N	00	N
11	20230629	151011	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2580	-15	5	-0.58	1271436425	487830	244.98	2590	2640	2570	3370	1820	2595	2606.31	1.61	0	-87984	2621	2607	2596	2582	2571	2615	2590	500	775	500	1660	5	1	100000000	2580	20.31	0.84	12	0.49	127.00	3086.00	4175	20230118	-38.20	1930	20221026	33.68	4175	-38.20	20230118	2500	3.20	20230427	4175	-38.20	20230118	1930	33.68	20221026	2.49	N	298870	500	500 억		1605043	N	N	0	N	00	N
12	20230629	141009	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2580	-15	5	-0.58	1131372430	433470	217.68	2590	2640	2570	3370	1820	2595	2610.04	1.61	0	-70371	2621	2607	2596	2582	2571	2615	2590	500	775	500	1660	5	1	100000000	2580	20.31	0.84	12	0.43	127.00	3086.00	4175	20230118	-38.20	1930	20221026	33.68	4175	-38.20	20230118	2500	3.20	20230427	4175	-38.20	20230118	1930	33.68	20221026	2.49	N	298870	500	500 억		1605043	N	N	0	N	00	N
13	20230629	131007	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2595	0	3	0.00	1056056740	404313	203.04	2590	2640	2570	3370	1820	2595	2611.98	1.61	0	-58693	2621	2607	2596	2582	2571	2615	2590	500	775	500	1660	5	1	100000000	2595	20.43	0.84	12	0.40	127.00	3086.00	4175	20230118	-37.84	1930	20221026	34.46	4175	-37.84	20230118	2500	3.80	20230427	4175	-37.84	20230118	1930	34.46	20221026	2.49	N	298870	500	500 억		1605043	N	N	0	N	00	N
14	20230629	121011	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2575	-20	5	-0.77	1020810100	390706	196.21	2590	2640	2570	3370	1820	2595	2612.73	1.61	0	-47064	2621	2607	2596	2582	2571	2615	2590	500	775	500	1660	5	1	100000000	2575	20.28	0.83	12	0.39	127.00	3086.00	4175	20230118	-38.32	1930	20221026	33.42	4175	-38.32	20230118	2500	3.00	20230427	4175	-38.32	20230118	1930	33.42	20221026	2.49	N	298870	500	500 억		1605043	N	N	0	N	00	N
15	20230629	111013	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2615	20	2	0.77	675681420	257715	129.42	2590	2640	2590	3370	1820	2595	2621.82	1.61	0	67733	2621	2607	2596	2582	2571	2615	2590	500	775	500	1660	5	1	100000000	2615	20.59	0.85	12	0.26	127.00	3086.00	4175	20230118	-37.37	1930	20221026	35.49	4175	-37.37	20230118	2500	4.60	20230427	4175	-37.37	20230118	1930	35.49	20221026	2.49	N	298870	500	500 억		1605043	N	N	0	N	00	N
16	20230629	101015	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2635	40	2	1.54	459907925	175378	88.07	2590	2640	2590	3370	1820	2595	2622.38	1.61	0	71082	2621	2607	2596	2582	2571	2615	2590	500	775	500	1660	5	1	100000000	2635	20.75	0.85	12	0.18	127.00	3086.00	4175	20230118	-36.89	1930	20221026	36.53	4175	-36.89	20230118	2500	5.40	20230427	4175	-36.89	20230118	1930	36.53	20221026	2.49	N	298870	500	500 억		1605043	N	N	0	N	00	N
17	20230629	090915	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2600	5	2	0.19	59863585	22968	11.53	2590	2615	2590	3370	1820	2595	2606.39	1.61	0	4727	2621	2607	2596	2582	2571	2615	2590	500	775	500	1660	5	1	100000000	2600	20.47	0.84	12	0.02	127.00	3086.00	4175	20230118	-37.72	1930	20221026	34.72	4175	-37.72	20230118	2500	4.00	20230427	4175	-37.72	20230118	1930	34.72	20221026	2.49	N	298870	500	500 억		1605043	N	N	0	N	00	N
18	20230628	160958	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2595	10	2	0.39	517810585	198994	108.98	2585	2610	2585	3360	1810	2585	2602.14	1.56	0	49259	2628	2606	2593	2571	2558	2600	2565	500	775	500	1650	5	1	100000000	2595	20.43	0.84	12	0.20	127.00	3086.00	4175	20230118	-37.84	1930	20221026	34.46	4175	-37.84	20230118	2500	3.80	20230427	4175	-37.84	20230118	1930	34.46	20221026	2.52	N	298870	500	500 억		1555784	N	N	0	N	00	N
19	20230628	151005	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2595	10	2	0.39	482794595	185515	101.60	2585	2610	2585	3360	1810	2585	2602.46	1.56	0	47082	2628	2606	2593	2571	2558	2600	2565	500	775	500	1650	5	1	100000000	2595	20.43	0.84	12	0.19	127.00	3086.00	4175	20230118	-37.84	1930	20221026	34.46	4175	-37.84	20230118	2500	3.80	20230427	4175	-37.84	20230118	1930	34.46	20221026	2.52	N	298870	500	500 억		1555784	N	N	0	N	00	N
20	20230628	141004	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2605	20	2	0.77	403760930	155118	84.95	2585	2610	2585	3360	1810	2585	2602.93	1.56	0	46270	2628	2606	2593	2571	2558	2600	2565	500	775	500	1650	5	1	100000000	2605	20.51	0.84	12	0.16	127.00	3086.00	4175	20230118	-37.60	1930	20221026	34.97	4175	-37.60	20230118	2500	4.20	20230427	4175	-37.60	20230118	1930	34.97	20221026	2.52	N	298870	500	500 억		1555784	N	N	0	N	00	N
21	20230628	131004	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2610	25	2	0.97	326985045	125618	68.80	2585	2610	2585	3360	1810	2585	2603.01	1.56	0	38468	2628	2606	2593	2571	2558	2600	2565	500	775	500	1650	5	1	100000000	2610	20.55	0.85	12	0.13	127.00	3086.00	4175	20230118	-37.49	1930	20221026	35.23	4175	-37.49	20230118	2500	4.40	20230427	4175	-37.49	20230118	1930	35.23	20221026	2.52	N	298870	500	500 억		1555784	N	N	0	N	00	N
22	20230628	121016	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2600	15	2	0.58	269217775	103441	56.65	2585	2610	2585	3360	1810	2585	2602.62	1.56	0	31429	2628	2606	2593	2571	2558	2600	2565	500	775	500	1650	5	1	100000000	2600	20.47	0.84	12	0.10	127.00	3086.00	4175	20230118	-37.72	1930	20221026	34.72	4175	-37.72	20230118	2500	4.00	20230427	4175	-37.72	20230118	1930	34.72	20221026	2.52	N	298870	500	500 억		1555784	N	N	0	N	00	N
23	20230628	111011	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2605	20	2	0.77	252641445	97070	53.16	2585	2610	2585	3360	1810	2585	2602.67	1.56	0	30669	2628	2606	2593	2571	2558	2600	2565	500	775	500	1650	5	1	100000000	2605	20.51	0.84	12	0.10	127.00	3086.00	4175	20230118	-37.60	1930	20221026	34.97	4175	-37.60	20230118	2500	4.20	20230427	4175	-37.60	20230118	1930	34.97	20221026	2.52	N	298870	500	500 억		1555784	N	N	0	N	00	N
24	20230628	101011	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2610	25	2	0.97	212708280	81745	44.77	2585	2610	2585	3360	1810	2585	2602.10	1.56	0	25196	2628	2606	2593	2571	2558	2600	2565	500	775	500	1650	5	1	100000000	2610	20.55	0.85	12	0.08	127.00	3086.00	4175	20230118	-37.49	1930	20221026	35.23	4175	-37.49	20230118	2500	4.40	20230427	4175	-37.49	20230118	1930	35.23	20221026	2.52	N	298870	500	500 억		1555784	N	N	0	N	00	N
25	20230628	091007	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2600	15	2	0.58	35941420	13848	7.58	2585	2605	2585	3360	1810	2585	2595.42	1.56	0	-1521	2628	2606	2593	2571	2558	2600	2565	500	775	500	1650	5	1	100000000	2600	20.47	0.84	12	0.01	127.00	3086.00	4175	20230118	-37.72	1930	20221026	34.72	4175	-37.72	20230118	2500	4.00	20230427	4175	-37.72	20230118	1930	34.72	20221026	2.52	N	298870	500	500 억		1555784	N	N	0	N	00	N
26	20230627	161006	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2585	-20	5	-0.77	472051855	182102	114.77	2605	2615	2580	3385	1825	2605	2592.30	1.59	0	-33701	2641	2622	2601	2582	2561	2632	2592	500	780	500	1660	5	1	100000000	2585	20.35	0.84	12	0.18	127.00	3086.00	4175	20230118	-38.08	1930	20221026	33.94	4175	-38.08	20230118	2500	3.40	20230427	4175	-38.08	20230118	1930	33.94	20221026	2.55	N	298870	500	500 억		1589486	N	N	0	N	00	N
27	20230627	151015	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2590	-15	5	-0.58	388344570	149696	94.34	2605	2615	2585	3385	1825	2605	2594.22	1.59	0	-33496	2641	2622	2601	2582	2561	2632	2592	500	780	500	1660	5	1	100000000	2590	20.39	0.84	12	0.15	127.00	3086.00	4175	20230118	-37.96	1930	20221026	34.20	4175	-37.96	20230118	2500	3.60	20230427	4175	-37.96	20230118	1930	34.20	20221026	2.55	N	298870	500	500 억		1589486	N	N	0	N	00	N
28	20230627	141024	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2595	-10	5	-0.38	297475500	114662	72.26	2605	2615	2590	3385	1825	2605	2594.37	1.59	0	-14164	2641	2622	2601	2582	2561	2632	2592	500	780	500	1660	5	1	100000000	2595	20.43	0.84	12	0.11	127.00	3086.00	4175	20230118	-37.84	1930	20221026	34.46	4175	-37.84	20230118	2500	3.80	20230427	4175	-37.84	20230118	1930	34.46	20221026	2.55	N	298870	500	500 억		1589486	N	N	0	N	00	N
29	20230627	131021	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2595	-10	5	-0.38	236788805	91284	57.53	2605	2615	2590	3385	1825	2605	2593.98	1.59	0	-9338	2641	2622	2601	2582	2561	2632	2592	500	780	500	1660	5	1	100000000	2595	20.43	0.84	12	0.09	127.00	3086.00	4175	20230118	-37.84	1930	20221026	34.46	4175	-37.84	20230118	2500	3.80	20230427	4175	-37.84	20230118	1930	34.46	20221026	2.55	N	298870	500	500 억		1589486	N	N	0	N	00	N
30	20230627	121021	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2600	-5	5	-0.19	217925830	84018	52.95	2605	2615	2590	3385	1825	2605	2593.80	1.59	0	-7406	2641	2622	2601	2582	2561	2632	2592	500	780	500	1660	5	1	100000000	2600	20.47	0.84	12	0.08	127.00	3086.00	4175	20230118	-37.72	1930	20221026	34.72	4175	-37.72	20230118	2500	4.00	20230427	4175	-37.72	20230118	1930	34.72	20221026	2.55	N	298870	500	500 억		1589486	N	N	0	N	00	N
31	20230627	111031	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2595	-10	5	-0.38	198447130	76512	48.22	2605	2615	2590	3385	1825	2605	2593.67	1.59	0	-7144	2641	2622	2601	2582	2561	2632	2592	500	780	500	1660	5	1	100000000	2595	20.43	0.84	12	0.08	127.00	3086.00	4175	20230118	-37.84	1930	20221026	34.46	4175	-37.84	20230118	2500	3.80	20230427	4175	-37.84	20230118	1930	34.46	20221026	2.55	N	298870	500	500 억		1589486	N	N	0	N	00	N
32	20230627	101000	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2590	-15	5	-0.58	103692355	39972	25.19	2605	2615	2590	3385	1825	2605	2594.12	1.59	0	-4690	2641	2622	2601	2582	2561	2632	2592	500	780	500	1660	5	1	100000000	2590	20.39	0.84	12	0.04	127.00	3086.00	4175	20230118	-37.96	1930	20221026	34.20	4175	-37.96	20230118	2500	3.60	20230427	4175	-37.96	20230118	1930	34.20	20221026	2.55	N	298870	500	500 억		1589486	N	N	0	N	00	N
33	20230627	091005	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2600	-5	5	-0.19	3640065	1397	0.88	2605	2615	2600	3385	1825	2605	2605.63	1.59	0	158	2641	2622	2601	2582	2561	2632	2592	500	780	500	1660	5	1	100000000	2600	20.47	0.84	12	0.00	127.00	3086.00	4175	20230118	-37.72	1930	20221026	34.72	4175	-37.72	20230118	2500	4.00	20230427	4175	-37.72	20230118	1930	34.72	20221026	2.55	N	298870	500	500 억		1589486	N	N	0	N	00	N
34	20230626	161005	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2605	10	2	0.39	409075550	157202	92.45	2595	2620	2580	3370	1820	2595	2602.23	1.61	0	-20139	2635	2615	2605	2585	2575	2610	2580	500	775	500	1660	5	1	100000000	2605	20.51	0.84	12	0.16	127.00	3086.00	4175	20230118	-37.60	1930	20221026	34.97	4175	-37.60	20230118	2500	4.20	20230427	4175	-37.60	20230118	1930	34.97	20221026	2.59	N	298870	500	500 억		1609627	N	N	0	N	00	N
35	20230626	151011	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2600	5	2	0.19	382913325	147143	86.53	2595	2620	2580	3370	1820	2595	2602.32	1.61	0	-21806	2635	2615	2605	2585	2575	2610	2580	500	775	500	1660	5	1	100000000	2600	20.47	0.84	12	0.15	127.00	3086.00	4175	20230118	-37.72	1930	20221026	34.72	4175	-37.72	20230118	2500	4.00	20230427	4175	-37.72	20230118	1930	34.72	20221026	2.59	N	298870	500	500 억		1609627	N	N	0	N	00	N
36	20230626	141010	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2600	5	2	0.19	283065620	108745	63.95	2595	2620	2580	3370	1820	2595	2603.02	1.61	0	-18297	2635	2615	2605	2585	2575	2610	2580	500	775	500	1660	5	1	100000000	2600	20.47	0.84	12	0.11	127.00	3086.00	4175	20230118	-37.72	1930	20221026	34.72	4175	-37.72	20230118	2500	4.00	20230427	4175	-37.72	20230118	1930	34.72	20221026	2.59	N	298870	500	500 억		1609627	N	N	0	N	00	N
37	20230626	131003	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2605	10	2	0.39	270723050	103999	61.16	2595	2620	2580	3370	1820	2595	2603.13	1.61	0	-17296	2635	2615	2605	2585	2575	2610	2580	500	775	500	1660	5	1	100000000	2605	20.51	0.84	12	0.10	127.00	3086.00	4175	20230118	-37.60	1930	20221026	34.97	4175	-37.60	20230118	2500	4.20	20230427	4175	-37.60	20230118	1930	34.97	20221026	2.59	N	298870	500	500 억		1609627	N	N	0	N	00	N
38	20230626	121005	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2610	15	2	0.58	222895825	85638	50.36	2595	2620	2580	3370	1820	2595	2602.77	1.61	0	-18232	2635	2615	2605	2585	2575	2610	2580	500	775	500	1660	5	1	100000000	2610	20.55	0.85	12	0.09	127.00	3086.00	4175	20230118	-37.49	1930	20221026	35.23	4175	-37.49	20230118	2500	4.40	20230427	4175	-37.49	20230118	1930	35.23	20221026	2.59	N	298870	500	500 억		1609627	N	N	0	N	00	N
39	20230626	111004	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2615	20	2	0.77	213073665	81875	48.15	2595	2620	2580	3370	1820	2595	2602.43	1.61	0	-18297	2635	2615	2605	2585	2575	2610	2580	500	775	500	1660	5	1	100000000	2615	20.59	0.85	12	0.08	127.00	3086.00	4175	20230118	-37.37	1930	20221026	35.49	4175	-37.37	20230118	2500	4.60	20230427	4175	-37.37	20230118	1930	35.49	20221026	2.59	N	298870	500	500 억		1609627	N	N	0	N	00	N
40	20230626	101003	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2600	5	2	0.19	109063010	42018	24.71	2595	2610	2580	3370	1820	2595	2595.63	1.61	0	-25207	2635	2615	2605	2585	2575	2610	2580	500	775	500	1660	5	1	100000000	2600	20.47	0.84	12	0.04	127.00	3086.00	4175	20230118	-37.72	1930	20221026	34.72	4175	-37.72	20230118	2500	4.00	20230427	4175	-37.72	20230118	1930	34.72	20221026	2.59	N	298870	500	500 억		1609627	N	N	0	N	00	N
41	20230626	091008	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2585	-10	5	-0.39	53369145	20570	12.10	2595	2600	2585	3370	1820	2595	2594.51	1.61	0	-16148	2635	2615	2605	2585	2575	2610	2580	500	775	500	1660	5	1	100000000	2585	20.35	0.84	12	0.02	127.00	3086.00	4175	20230118	-38.08	1930	20221026	33.94	4175	-38.08	20230118	2500	3.40	20230427	4175	-38.08	20230118	1930	33.94	20221026	2.59	N	298870	500	500 억		1609627	N	N	0	N	00	N
42	20230623	185313	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2595	-25	5	-0.95	442526100	170045	84.56	2600	2625	2595	3405	1835	2620	2602.38	1.61	-49092	-49236	2673	2646	2613	2586	2553	2660	2600	500	785	500	1670	5	1	100000000	2595	20.43	0.84	12	0.17	127.00	3086.00	4175	20230118	-37.84	1930	20221026	34.46	4175	-37.84	20230118	2500	3.80	20230427	4175	-37.84	20230118	1930	34.46	20221026	2.59	N	298870	500	500 억		1609627	N	N	0	N	00	N
43	20230623	140812	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2610	-10	5	-0.38	247471075	94951	47.22	2600	2625	2600	3405	1835	2620	2606.30	1.66	0	-5694	2673	2646	2613	2586	2553	2660	2600	500	785	500	1670	5	1	100000000	2610	20.55	0.85	12	0.09	127.00	3086.00	4175	20230118	-37.49	1930	20221026	35.23	4175	-37.49	20230118	2500	4.40	20230427	4175	-37.49	20230118	1930	35.23	20221026	2.59	N	298870	500	500 억		1658719	N	N	0	N	00	N
44	20230622	160653	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2620	30	2	1.16	523249025	199974	111.20	2590	2640	2580	3365	1815	2590	2616.59	1.62	0	41507	2630	2610	2600	2580	2570	2605	2575	500	775	500	1650	5	1	100000000	2620	20.63	0.85	12	0.20	127.00	3086.00	4175	20230118	-37.25	1930	20221026	35.75	4175	-37.25	20230118	2500	4.80	20230427	4175	-37.25	20230118	1930	35.75	20221026	2.65	N	298870	500	500 억		1617310	N	N	0	N	00	N
45	20230622	150229	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2625	35	2	1.35	501200825	191568	106.52	2590	2640	2580	3365	1815	2590	2616.31	1.62	0	38073	2630	2610	2600	2580	2570	2605	2575	500	775	500	1650	5	1	100000000	2625	20.67	0.85	12	0.19	127.00	3086.00	4175	20230118	-37.13	1930	20221026	36.01	4175	-37.13	20230118	2500	5.00	20230427	4175	-37.13	20230118	1930	36.01	20221026	2.65	N	298870	500	500 억		1617310	N	N	0	N	00	N
46	20230622	140620	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2625	35	2	1.35	446373480	170620	94.87	2590	2640	2580	3365	1815	2590	2616.19	1.62	0	30988	2630	2610	2600	2580	2570	2605	2575	500	775	500	1650	5	1	100000000	2625	20.67	0.85	12	0.17	127.00	3086.00	4175	20230118	-37.13	1930	20221026	36.01	4175	-37.13	20230118	2500	5.00	20230427	4175	-37.13	20230118	1930	36.01	20221026	2.65	N	298870	500	500 억		1617310	N	N	0	N	00	N
47	20230622	130610	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2625	35	2	1.35	304005840	116301	64.67	2590	2640	2580	3365	1815	2590	2613.96	1.62	0	25489	2630	2610	2600	2580	2570	2605	2575	500	775	500	1650	5	1	100000000	2625	20.67	0.85	12	0.12	127.00	3086.00	4175	20230118	-37.13	1930	20221026	36.01	4175	-37.13	20230118	2500	5.00	20230427	4175	-37.13	20230118	1930	36.01	20221026	2.65	N	298870	500	500 억		1617310	N	N	0	N	00	N
48	20230622	120504	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2620	30	2	1.16	287000535	109814	61.06	2590	2640	2580	3365	1815	2590	2613.52	1.62	0	24841	2630	2610	2600	2580	2570	2605	2575	500	775	500	1650	5	1	100000000	2620	20.63	0.85	12	0.11	127.00	3086.00	4175	20230118	-37.25	1930	20221026	35.75	4175	-37.25	20230118	2500	4.80	20230427	4175	-37.25	20230118	1930	35.75	20221026	2.65	N	298870	500	500 억		1617310	N	N	0	N	00	N
49	20230622	110712	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2625	35	2	1.35	260313140	99629	55.40	2590	2640	2580	3365	1815	2590	2612.83	1.62	0	23822	2630	2610	2600	2580	2570	2605	2575	500	775	500	1650	5	1	100000000	2625	20.67	0.85	12	0.10	127.00	3086.00	4175	20230118	-37.13	1930	20221026	36.01	4175	-37.13	20230118	2500	5.00	20230427	4175	-37.13	20230118	1930	36.01	20221026	2.65	N	298870	500	500 억		1617310	N	N	0	N	00	N
50	20230622	100354	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2615	25	2	0.97	107662200	41424	23.03	2590	2615	2580	3365	1815	2590	2599.03	1.62	0	-9976	2630	2610	2600	2580	2570	2605	2575	500	775	500	1650	5	1	100000000	2615	20.59	0.85	12	0.04	127.00	3086.00	4175	20230118	-37.37	1930	20221026	35.49	4175	-37.37	20230118	2500	4.60	20230427	4175	-37.37	20230118	1930	35.49	20221026	2.65	N	298870	500	500 억		1617310	N	N	0	N	00	N
51	20230622	090859	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2600	10	2	0.39	19705320	7609	4.23	2590	2600	2580	3365	1815	2590	2589.74	1.62	0	-6678	2630	2610	2600	2580	2570	2605	2575	500	775	500	1650	5	1	100000000	2600	20.47	0.84	12	0.01	127.00	3086.00	4175	20230118	-37.72	1930	20221026	34.72	4175	-37.72	20230118	2500	4.00	20230427	4175	-37.72	20230118	1930	34.72	20221026	2.65	N	298870	500	500 억		1617310	N	N	0	N	00	N
52	20230621	160505	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2590	-30	5	-1.15	466306915	179501	91.45	2620	2620	2590	3405	1835	2620	2597.80	1.67	0	-48892	2653	2636	2613	2596	2573	2645	2605	500	785	500	1670	5	1	100000000	2590	20.39	0.84	12	0.18	127.00	3086.00	4175	20230118	-37.96	1930	20221026	34.20	4175	-37.96	20230118	2500	3.60	20230427	4175	-37.96	20230118	1930	34.20	20221026	2.68	N	298870	500	500 억		1667557	N	N	0	N	00	N
53	20230621	150444	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2590	-30	5	-1.15	398557485	153344	78.13	2620	2620	2590	3405	1835	2620	2599.11	1.67	0	-41299	2653	2636	2613	2596	2573	2645	2605	500	785	500	1670	5	1	100000000	2590	20.39	0.84	12	0.15	127.00	3086.00	4175	20230118	-37.96	1930	20221026	34.20	4175	-37.96	20230118	2500	3.60	20230427	4175	-37.96	20230118	1930	34.20	20221026	2.68	N	298870	500	500 억		1667557	N	N	0	N	00	N
54	20230621	140300	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2600	-20	5	-0.76	320608995	123302	62.82	2620	2620	2590	3405	1835	2620	2600.19	1.67	0	-30565	2653	2636	2613	2596	2573	2645	2605	500	785	500	1670	5	1	100000000	2600	20.47	0.84	12	0.12	127.00	3086.00	4175	20230118	-37.72	1930	20221026	34.72	4175	-37.72	20230118	2500	4.00	20230427	4175	-37.72	20230118	1930	34.72	20221026	2.68	N	298870	500	500 억		1667557	N	N	0	N	00	N
55	20230621	130848	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2590	-30	5	-1.15	250663855	96374	49.10	2620	2620	2590	3405	1835	2620	2600.95	1.67	0	-27606	2653	2636	2613	2596	2573	2645	2605	500	785	500	1670	5	1	100000000	2590	20.39	0.84	12	0.10	127.00	3086.00	4175	20230118	-37.96	1930	20221026	34.20	4175	-37.96	20230118	2500	3.60	20230427	4175	-37.96	20230118	1930	34.20	20221026	2.68	N	298870	500	500 억		1667557	N	N	0	N	00	N
56	20230621	120804	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2600	-20	5	-0.76	145218465	55727	28.39	2620	2620	2595	3405	1835	2620	2605.89	1.67	0	-6323	2653	2636	2613	2596	2573	2645	2605	500	785	500	1670	5	1	100000000	2600	20.47	0.84	12	0.06	127.00	3086.00	4175	20230118	-37.72	1930	20221026	34.72	4175	-37.72	20230118	2500	4.00	20230427	4175	-37.72	20230118	1930	34.72	20221026	2.68	N	298870	500	500 억		1667557	N	N	0	N	00	N
57	20230621	110927	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2600	-20	5	-0.76	90684690	34750	17.70	2620	2620	2600	3405	1835	2620	2609.63	1.67	0	-4485	2653	2636	2613	2596	2573	2645	2605	500	785	500	1670	5	1	100000000	2600	20.47	0.84	12	0.03	127.00	3086.00	4175	20230118	-37.72	1930	20221026	34.72	4175	-37.72	20230118	2500	4.00	20230427	4175	-37.72	20230118	1930	34.72	20221026	2.68	N	298870	500	500 억		1667557	N	N	0	N	00	N
58	20230621	100310	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2615	-5	5	-0.19	54835725	21000	10.70	2620	2620	2600	3405	1835	2620	2611.22	1.67	0	155	2653	2636	2613	2596	2573	2645	2605	500	785	500	1670	5	1	100000000	2615	20.59	0.85	12	0.02	127.00	3086.00	4175	20230118	-37.37	1930	20221026	35.49	4175	-37.37	20230118	2500	4.60	20230427	4175	-37.37	20230118	1930	35.49	20221026	2.68	N	298870	500	500 억		1667557	N	N	0	N	00	N
59	20230621	090944	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2620	0	3	0.00	19231965	7369	3.75	2620	2620	2600	3405	1835	2620	2609.85	1.67	0	202	2653	2636	2613	2596	2573	2645	2605	500	785	500	1670	5	1	100000000	2620	20.63	0.85	12	0.01	127.00	3086.00	4175	20230118	-37.25	1930	20221026	35.75	4175	-37.25	20230118	2500	4.80	20230427	4175	-37.25	20230118	1930	35.75	20221026	2.68	N	298870	500	500 억		1667557	N	N	0	N	00	N
60	20230620	160243	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2620	0	3	0.00	507747790	194166	94.61	2610	2630	2590	3405	1835	2620	2615.02	1.58	0	85517	2656	2637	2606	2587	2556	2645	2595	500	785	500	1670	5	1	100000000	2620	20.63	0.85	12	0.19	127.00	3086.00	4175	20230118	-37.25	1930	20221026	35.75	4175	-37.25	20230118	2500	4.80	20230427	4175	-37.25	20230118	1930	35.75	20221026	2.72	N	298870	500	500 억		1582040	N	N	0	N	00	N
61	20230620	150131	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2620	0	3	0.00	464969530	177831	86.65	2610	2630	2590	3405	1835	2620	2614.67	1.58	0	81422	2656	2637	2606	2587	2556	2645	2595	500	785	500	1670	5	1	100000000	2620	20.63	0.85	12	0.18	127.00	3086.00	4175	20230118	-37.25	1930	20221026	35.75	4175	-37.25	20230118	2500	4.80	20230427	4175	-37.25	20230118	1930	35.75	20221026	2.72	N	298870	500	500 억		1582040	N	N	0	N	00	N
62	20230620	140104	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2620	0	3	0.00	395362210	151216	73.68	2610	2630	2590	3405	1835	2620	2614.55	1.58	0	68477	2656	2637	2606	2587	2556	2645	2595	500	785	500	1670	5	1	100000000	2620	20.63	0.85	12	0.15	127.00	3086.00	4175	20230118	-37.25	1930	20221026	35.75	4175	-37.25	20230118	2500	4.80	20230427	4175	-37.25	20230118	1930	35.75	20221026	2.72	N	298870	500	500 억		1582040	N	N	0	N	00	N
63	20230620	130539	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2620	0	3	0.00	328573575	125711	61.26	2610	2630	2590	3405	1835	2620	2613.72	1.58	0	61829	2656	2637	2606	2587	2556	2645	2595	500	785	500	1670	5	1	100000000	2620	20.63	0.85	12	0.13	127.00	3086.00	4175	20230118	-37.25	1930	20221026	35.75	4175	-37.25	20230118	2500	4.80	20230427	4175	-37.25	20230118	1930	35.75	20221026	2.72	N	298870	500	500 억		1582040	N	N	0	N	00	N
64	20230620	120323	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2625	5	2	0.19	249980175	95732	46.65	2610	2630	2590	3405	1835	2620	2611.25	1.58	0	48014	2656	2637	2606	2587	2556	2645	2595	500	785	500	1670	5	1	100000000	2625	20.67	0.85	12	0.10	127.00	3086.00	4175	20230118	-37.13	1930	20221026	36.01	4175	-37.13	20230118	2500	5.00	20230427	4175	-37.13	20230118	1930	36.01	20221026	2.72	N	298870	500	500 억		1582040	N	N	0	N	00	N
65	20230620	110306	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2610	-10	5	-0.38	128313985	48985	23.87	2610	2630	2600	3405	1835	2620	2619.45	1.58	0	27346	2656	2637	2606	2587	2556	2645	2595	500	785	500	1670	5	1	100000000	2610	20.55	0.85	12	0.05	127.00	3086.00	4175	20230118	-37.49	1930	20221026	35.23	4175	-37.49	20230118	2500	4.40	20230427	4175	-37.49	20230118	1930	35.23	20221026	2.72	N	298870	500	500 억		1582040	N	N	0	N	00	N
66	20230620	100339	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2620	0	3	0.00	97662565	37283	18.17	2610	2630	2600	3405	1835	2620	2619.49	1.58	0	18910	2656	2637	2606	2587	2556	2645	2595	500	785	500	1670	5	1	100000000	2620	20.63	0.85	12	0.04	127.00	3086.00	4175	20230118	-37.25	1930	20221026	35.75	4175	-37.25	20230118	2500	4.80	20230427	4175	-37.25	20230118	1930	35.75	20221026	2.72	N	298870	500	500 억		1582040	N	N	0	N	00	N
67	20230620	090129	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2620	0	3	0.00	3489620	1337	0.65	2610	2620	2610	3405	1835	2620	2610.01	1.58	0	-590	2656	2637	2606	2587	2556	2645	2595	500	785	500	1670	5	1	100000000	2620	20.63	0.85	12	0.00	127.00	3086.00	4175	20230118	-37.25	1930	20221026	35.75	4175	-37.25	20230118	2500	4.80	20230427	4175	-37.25	20230118	1930	35.75	20221026	2.72	N	298870	500	500 억		1582040	N	N	0	N	00	N
68	20230619	160327	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2620	10	2	0.38	533984170	204969	174.80	2620	2625	2575	3390	1830	2610	2605.19	1.54	0	46682	2646	2627	2616	2597	2586	2637	2607	500	780	500	1670	5	1	100000000	2620	20.63	0.85	12	0.20	127.00	3086.00	4175	20230118	-37.25	1930	20221026	35.75	4175	-37.25	20230118	2500	4.80	20230427	4175	-37.25	20230118	1930	35.75	20221026	2.70	N	298870	500	500 억		1535360	N	N	0	N	00	N
69	20230619	150307	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2605	-5	5	-0.19	505666420	194117	165.55	2620	2625	2575	3390	1830	2610	2604.96	1.54	0	48902	2646	2627	2616	2597	2586	2637	2607	500	780	500	1670	5	1	100000000	2605	20.51	0.84	12	0.19	127.00	3086.00	4175	20230118	-37.60	1930	20221026	34.97	4175	-37.60	20230118	2500	4.20	20230427	4175	-37.60	20230118	1930	34.97	20221026	2.70	N	298870	500	500 억		1535360	N	N	0	N	00	N
70	20230619	140647	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2610	0	3	0.00	456211760	175141	149.37	2620	2625	2575	3390	1830	2610	2604.83	1.54	0	42662	2646	2627	2616	2597	2586	2637	2607	500	780	500	1670	5	1	100000000	2610	20.55	0.85	12	0.18	127.00	3086.00	4175	20230118	-37.49	1930	20221026	35.23	4175	-37.49	20230118	2500	4.40	20230427	4175	-37.49	20230118	1930	35.23	20221026	2.70	N	298870	500	500 억		1535360	N	N	0	N	00	N
71	20230619	130254	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2605	-5	5	-0.19	440238310	169017	144.14	2620	2625	2575	3390	1830	2610	2604.70	1.54	0	39350	2646	2627	2616	2597	2586	2637	2607	500	780	500	1670	5	1	100000000	2605	20.51	0.84	12	0.17	127.00	3086.00	4175	20230118	-37.60	1930	20221026	34.97	4175	-37.60	20230118	2500	4.20	20230427	4175	-37.60	20230118	1930	34.97	20221026	2.70	N	298870	500	500 억		1535360	N	N	0	N	00	N
72	20230619	120722	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2610	0	3	0.00	379713805	145729	124.28	2620	2625	2575	3390	1830	2610	2605.62	1.54	0	33395	2646	2627	2616	2597	2586	2637	2607	500	780	500	1670	5	1	100000000	2610	20.55	0.85	12	0.15	127.00	3086.00	4175	20230118	-37.49	1930	20221026	35.23	4175	-37.49	20230118	2500	4.40	20230427	4175	-37.49	20230118	1930	35.23	20221026	2.70	N	298870	500	500 억		1535360	N	N	0	N	00	N
73	20230619	110534	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2615	5	2	0.19	365588440	140314	119.66	2620	2625	2575	3390	1830	2610	2605.50	1.54	0	31944	2646	2627	2616	2597	2586	2637	2607	500	780	500	1670	5	1	100000000	2615	20.59	0.85	12	0.14	127.00	3086.00	4175	20230118	-37.37	1930	20221026	35.49	4175	-37.37	20230118	2500	4.60	20230427	4175	-37.37	20230118	1930	35.49	20221026	2.70	N	298870	500	500 억		1535360	N	N	0	N	00	N
74	20230619	100319	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2615	5	2	0.19	327345300	125654	107.16	2620	2625	2575	3390	1830	2610	2605.13	1.54	0	28857	2646	2627	2616	2597	2586	2637	2607	500	780	500	1670	5	1	100000000	2615	20.59	0.85	12	0.13	127.00	3086.00	4175	20230118	-37.37	1930	20221026	35.49	4175	-37.37	20230118	2500	4.60	20230427	4175	-37.37	20230118	1930	35.49	20221026	2.70	N	298870	500	500 억		1535360	N	N	0	N	00	N
75	20230619	090407	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2615	5	2	0.19	19016185	7298	6.22	2620	2620	2600	3390	1830	2610	2605.67	1.54	0	-954	2646	2627	2616	2597	2586	2637	2607	500	780	500	1670	5	1	100000000	2615	20.59	0.85	12	0.01	127.00	3086.00	4175	20230118	-37.37	1930	20221026	35.49	4175	-37.37	20230118	2500	4.60	20230427	4175	-37.37	20230118	1930	35.49	20221026	2.70	N	298870	500	500 억		1535360	N	N	0	N	00	N
76	20230616	160625	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2610	-5	5	-0.19	303660070	116074	47.62	2605	2635	2605	3395	1835	2615	2616.09	1.51	0	26073	2648	2631	2613	2596	2578	2640	2605	500	780	500	1670	5	1	100000000	2610	20.55	0.85	12	0.12	127.00	3086.00	4175	20230118	-37.49	1930	20221026	35.23	4175	-37.49	20230118	2500	4.40	20230427	4175	-37.49	20230118	1930	35.23	20221026	2.72	N	298870	500	500 억		1509288	N	N	0	N	00	N
77	20230616	150425	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2615	0	3	0.00	267162855	102104	41.89	2605	2635	2605	3395	1835	2615	2616.58	1.51	0	29129	2648	2631	2613	2596	2578	2640	2605	500	780	500	1670	5	1	100000000	2615	20.59	0.85	12	0.10	127.00	3086.00	4175	20230118	-37.37	1930	20221026	35.49	4175	-37.37	20230118	2500	4.60	20230427	4175	-37.37	20230118	1930	35.49	20221026	2.72	N	298870	500	500 억		1509288	N	N	0	N	00	N
78	20230616	140153	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2615	0	3	0.00	239666755	91594	37.58	2605	2635	2605	3395	1835	2615	2616.62	1.51	0	29114	2648	2631	2613	2596	2578	2640	2605	500	780	500	1670	5	1	100000000	2615	20.59	0.85	12	0.09	127.00	3086.00	4175	20230118	-37.37	1930	20221026	35.49	4175	-37.37	20230118	2500	4.60	20230427	4175	-37.37	20230118	1930	35.49	20221026	2.72	N	298870	500	500 억		1509288	N	N	0	N	00	N
79	20230616	130603	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2620	5	2	0.19	216651390	82805	33.97	2605	2635	2605	3395	1835	2615	2616.40	1.51	0	26644	2648	2631	2613	2596	2578	2640	2605	500	780	500	1670	5	1	100000000	2620	20.63	0.85	12	0.08	127.00	3086.00	4175	20230118	-37.25	1930	20221026	35.75	4175	-37.25	20230118	2500	4.80	20230427	4175	-37.25	20230118	1930	35.75	20221026	2.72	N	298870	500	500 억		1509288	N	N	0	N	00	N
80	20230616	120510	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2615	0	3	0.00	195541215	74743	30.67	2605	2635	2605	3395	1835	2615	2616.18	1.51	0	23335	2648	2631	2613	2596	2578	2640	2605	500	780	500	1670	5	1	100000000	2615	20.59	0.85	12	0.07	127.00	3086.00	4175	20230118	-37.37	1930	20221026	35.49	4175	-37.37	20230118	2500	4.60	20230427	4175	-37.37	20230118	1930	35.49	20221026	2.72	N	298870	500	500 억		1509288	N	N	0	N	00	N
81	20230616	110919	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2620	5	2	0.19	130911735	49994	20.51	2605	2635	2605	3395	1835	2615	2618.55	1.51	0	16698	2648	2631	2613	2596	2578	2640	2605	500	780	500	1670	5	1	100000000	2620	20.63	0.85	12	0.05	127.00	3086.00	4175	20230118	-37.25	1930	20221026	35.75	4175	-37.25	20230118	2500	4.80	20230427	4175	-37.25	20230118	1930	35.75	20221026	2.72	N	298870	500	500 억		1509288	N	N	0	N	00	N
82	20230616	100536	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2620	5	2	0.19	56352650	21482	8.81	2605	2635	2605	3395	1835	2615	2623.25	1.51	0	11198	2648	2631	2613	2596	2578	2640	2605	500	780	500	1670	5	1	100000000	2620	20.63	0.85	12	0.02	127.00	3086.00	4175	20230118	-37.25	1930	20221026	35.75	4175	-37.25	20230118	2500	4.80	20230427	4175	-37.25	20230118	1930	35.75	20221026	2.72	N	298870	500	500 억		1509288	N	N	0	N	00	N
83	20230616	090250	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2625	10	2	0.38	2788610	1070	0.44	2605	2625	2605	3395	1835	2615	2606.17	1.51	0	-180	2648	2631	2613	2596	2578	2640	2605	500	780	500	1670	5	1	100000000	2625	20.67	0.85	12	0.00	127.00	3086.00	4175	20230118	-37.13	1930	20221026	36.01	4175	-37.13	20230118	2500	5.00	20230427	4175	-37.13	20230118	1930	36.01	20221026	2.72	N	298870	500	500 억		1509288	N	N	0	N	00	N
84	20230615	150218	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2615	0	3	0.00	605804330	231536	50.78	2595	2630	2595	3395	1835	2615	2616.46	1.41	0	92648	2685	2650	2615	2580	2545	2632	2562	500	780	500	1670	5	1	100000000	2615	20.59	0.85	12	0.23	127.00	3086.00	4175	20230118	-37.37	1930	20221026	35.49	4175	-37.37	20230118	2500	4.60	20230427	4175	-37.37	20230118	1930	35.49	20221026	2.76	N	298870	500	500 억		1414159	N	N	0	N	00	N
85	20230615	141109	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2615	0	3	0.00	557062860	212883	46.69	2595	2630	2595	3395	1835	2615	2616.76	1.41	0	87141	2685	2650	2615	2580	2545	2632	2562	500	780	500	1670	5	1	100000000	2615	20.59	0.85	12	0.21	127.00	3086.00	4175	20230118	-37.37	1930	20221026	35.49	4175	-37.37	20230118	2500	4.60	20230427	4175	-37.37	20230118	1930	35.49	20221026	2.76	N	298870	500	500 억		1414159	N	N	0	N	00	N
86	20230615	130625	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2615	0	3	0.00	485427800	185494	40.68	2595	2630	2595	3395	1835	2615	2616.95	1.41	0	78968	2685	2650	2615	2580	2545	2632	2562	500	780	500	1670	5	1	100000000	2615	20.59	0.85	12	0.19	127.00	3086.00	4175	20230118	-37.37	1930	20221026	35.49	4175	-37.37	20230118	2500	4.60	20230427	4175	-37.37	20230118	1930	35.49	20221026	2.76	N	298870	500	500 억		1414159	N	N	0	N	00	N
87	20230615	120358	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2615	0	3	0.00	362161175	138456	30.36	2595	2630	2595	3395	1835	2615	2615.71	1.41	0	58722	2685	2650	2615	2580	2545	2632	2562	500	780	500	1670	5	1	100000000	2615	20.59	0.85	12	0.14	127.00	3086.00	4175	20230118	-37.37	1930	20221026	35.49	4175	-37.37	20230118	2500	4.60	20230427	4175	-37.37	20230118	1930	35.49	20221026	2.76	N	298870	500	500 억		1414159	N	N	0	N	00	N
88	20230615	110249	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2620	5	2	0.19	290509230	111049	24.35	2595	2630	2595	3395	1835	2615	2616.05	1.41	0	45649	2685	2650	2615	2580	2545	2632	2562	500	780	500	1670	5	1	100000000	2620	20.63	0.85	12	0.11	127.00	3086.00	4175	20230118	-37.25	1930	20221026	35.75	4175	-37.25	20230118	2500	4.80	20230427	4175	-37.25	20230118	1930	35.75	20221026	2.76	N	298870	500	500 억		1414159	N	N	0	N	00	N
89	20230611	184545	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	2675	40	2	1.52	1250699750	470682	148.30	2625	2675	2625	3425	1845	2635	2657.09	1.34	123757	117279	2665	2650	2635	2620	2605	2657	2627	500	790	500	1680	5	1	100000000	2675	21.06	0.87	12	0.47	127.00	3086.00	4175	20230118	-35.93	1930	20221026	38.60	4175	-35.93	20230118	2500	7.00	20230427	4175	-35.93	20230118	1930	38.60	20221026	2.87	N	298870	500	500 억		1340827	N	N	0	N	00	N