KissMeData/241520/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	160926	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3600	-65	5	-1.77	290611790	80825	126.70	3650	3660	3570	4760	2570	3665	3595.55	1.36	0	5852	3771	3717	3651	3597	3531	3745	3625	139	1095	500	2560	5	1	27811403	1001	6.34	1.07	12	0.29	568.00	3363.00	5050	20220818	-28.71	2995	20230103	20.20	5030	-28.43	20230215	2995	20.20	20230103	5050	-28.71	20220818	2995	20.20	20230103	6.22	N	241520	500	139 억		379558	N	N	0	N	00	N
3	20230630	150927	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3595	-70	5	-1.91	253555960	70527	110.56	3650	3660	3570	4760	2570	3665	3595.16	1.36	0	7019	3771	3717	3651	3597	3531	3745	3625	139	1095	500	2560	5	1	27811403	1000	6.33	1.07	12	0.25	568.00	3363.00	5050	20220818	-28.81	2995	20230103	20.03	5030	-28.53	20230215	2995	20.03	20230103	5050	-28.81	20220818	2995	20.03	20230103	6.22	N	241520	500	139 억		379558	N	N	0	N	00	N
4	20230630	140926	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3595	-70	5	-1.91	214616020	59681	93.56	3650	3660	3570	4760	2570	3665	3596.05	1.36	0	7365	3771	3717	3651	3597	3531	3745	3625	139	1095	500	2560	5	1	27811403	1000	6.33	1.07	12	0.21	568.00	3363.00	5050	20220818	-28.81	2995	20230103	20.03	5030	-28.53	20230215	2995	20.03	20230103	5050	-28.81	20220818	2995	20.03	20230103	6.22	N	241520	500	139 억		379558	N	N	0	N	00	N
5	20230630	130926	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3585	-80	5	-2.18	185022335	51433	80.63	3650	3660	3570	4760	2570	3665	3597.35	1.36	0	7800	3771	3717	3651	3597	3531	3745	3625	139	1095	500	2560	5	1	27811403	997	6.31	1.07	12	0.18	568.00	3363.00	5050	20220818	-29.01	2995	20230103	19.70	5030	-28.73	20230215	2995	19.70	20230103	5050	-29.01	20220818	2995	19.70	20230103	6.22	N	241520	500	139 억		379558	N	N	0	N	00	N
6	20230630	120922	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3590	-75	5	-2.05	136596625	37906	59.42	3650	3660	3585	4760	2570	3665	3603.56	1.36	0	7711	3771	3717	3651	3597	3531	3745	3625	139	1095	500	2560	5	1	27811403	998	6.32	1.07	12	0.14	568.00	3363.00	5050	20220818	-28.91	2995	20230103	19.87	5030	-28.63	20230215	2995	19.87	20230103	5050	-28.91	20220818	2995	19.87	20230103	6.22	N	241520	500	139 억		379558	N	N	0	N	00	N
7	20230630	110924	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3615	-50	5	-1.36	95158435	26391	41.37	3650	3660	3585	4760	2570	3665	3605.72	1.36	0	6050	3771	3717	3651	3597	3531	3745	3625	139	1095	500	2560	5	1	27811403	1005	6.36	1.07	12	0.09	568.00	3363.00	5050	20220818	-28.42	2995	20230103	20.70	5030	-28.13	20230215	2995	20.70	20230103	5050	-28.42	20220818	2995	20.70	20230103	6.22	N	241520	500	139 억		379558	N	N	0	N	00	N
8	20230630	100926	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3615	-50	5	-1.36	70524170	19571	30.68	3650	3660	3585	4760	2570	3665	3603.50	1.36	0	5899	3771	3717	3651	3597	3531	3745	3625	139	1095	500	2560	5	1	27811403	1005	6.36	1.07	12	0.07	568.00	3363.00	5050	20220818	-28.42	2995	20230103	20.70	5030	-28.13	20230215	2995	20.70	20230103	5050	-28.42	20220818	2995	20.70	20230103	6.22	N	241520	500	139 억		379558	N	N	0	N	00	N
9	20230630	090926	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3645	-20	5	-0.55	5054910	1390	2.18	3650	3660	3590	4760	2570	3665	3636.63	1.36	0	-728	3771	3717	3651	3597	3531	3745	3625	139	1095	500	2560	5	1	27811403	1014	6.42	1.08	12	0.00	568.00	3363.00	5050	20220818	-27.82	2995	20230103	21.70	5030	-27.53	20230215	2995	21.70	20230103	5050	-27.82	20220818	2995	21.70	20230103	6.22	N	241520	500	139 억		379558	N	N	0	N	00	N
10	20230629	160920	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3665	0	3	0.00	230842580	63419	138.76	3655	3705	3585	4760	2570	3665	3639.94	1.39	0	-7032	3761	3712	3686	3637	3611	3700	3625	139	1095	500	2560	5	1	27811403	1019	6.45	1.09	12	0.23	568.00	3363.00	5050	20220818	-27.43	2995	20230103	22.37	5030	-27.14	20230215	2995	22.37	20230103	5050	-27.43	20220818	2995	22.37	20230103	6.25	N	241520	500	139 억		386590	N	N	0	N	00	N
11	20230629	150921	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3610	-55	5	-1.50	202624975	55647	121.76	3655	3705	3585	4760	2570	3665	3641.26	1.39	0	-6088	3761	3712	3686	3637	3611	3700	3625	139	1095	500	2560	5	1	27811403	1004	6.36	1.07	12	0.20	568.00	3363.00	5050	20220818	-28.51	2995	20230103	20.53	5030	-28.23	20230215	2995	20.53	20230103	5050	-28.51	20220818	2995	20.53	20230103	6.25	N	241520	500	139 억		386590	N	N	0	N	00	N
12	20230629	140919	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3650	-15	5	-0.41	120593290	32965	72.13	3655	3705	3610	4760	2570	3665	3658.22	1.39	0	-6301	3761	3712	3686	3637	3611	3700	3625	139	1095	500	2560	5	1	27811403	1015	6.43	1.09	12	0.12	568.00	3363.00	5050	20220818	-27.72	2995	20230103	21.87	5030	-27.44	20230215	2995	21.87	20230103	5050	-27.72	20220818	2995	21.87	20230103	6.25	N	241520	500	139 억		386590	N	N	0	N	00	N
13	20230629	130918	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3650	-15	5	-0.41	107141640	29261	64.02	3655	3705	3630	4760	2570	3665	3661.59	1.39	0	-5967	3761	3712	3686	3637	3611	3700	3625	139	1095	500	2560	5	1	27811403	1015	6.43	1.09	12	0.11	568.00	3363.00	5050	20220818	-27.72	2995	20230103	21.87	5030	-27.44	20230215	2995	21.87	20230103	5050	-27.72	20220818	2995	21.87	20230103	6.25	N	241520	500	139 억		386590	N	N	0	N	00	N
14	20230629	120921	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3665	0	3	0.00	71206485	19397	42.44	3655	3705	3650	4760	2570	3665	3671.01	1.39	0	-4837	3761	3712	3686	3637	3611	3700	3625	139	1095	500	2560	5	1	27811403	1019	6.45	1.09	12	0.07	568.00	3363.00	5050	20220818	-27.43	2995	20230103	22.37	5030	-27.14	20230215	2995	22.37	20230103	5050	-27.43	20220818	2995	22.37	20230103	6.25	N	241520	500	139 억		386590	N	N	0	N	00	N
15	20230629	110922	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3685	20	2	0.55	52342975	14240	31.16	3655	3705	3655	4760	2570	3665	3675.77	1.39	0	-691	3761	3712	3686	3637	3611	3700	3625	139	1095	500	2560	5	1	27811403	1025	6.49	1.10	12	0.05	568.00	3363.00	5050	20220818	-27.03	2995	20230103	23.04	5030	-26.74	20230215	2995	23.04	20230103	5050	-27.03	20220818	2995	23.04	20230103	6.25	N	241520	500	139 억		386590	N	N	0	N	00	N
16	20230629	100925	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3680	15	2	0.41	33396470	9079	19.87	3655	3705	3655	4760	2570	3665	3678.43	1.39	0	-676	3761	3712	3686	3637	3611	3700	3625	139	1095	500	2560	5	1	27811403	1023	6.48	1.09	12	0.03	568.00	3363.00	5050	20220818	-27.13	2995	20230103	22.87	5030	-26.84	20230215	2995	22.87	20230103	5050	-27.13	20220818	2995	22.87	20230103	6.25	N	241520	500	139 억		386590	N	N	0	N	00	N
17	20230629	090834	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3685	20	2	0.55	10197030	2787	6.10	3655	3685	3655	4760	2570	3665	3658.78	1.39	0	626	3761	3712	3686	3637	3611	3700	3625	139	1095	500	2560	5	1	27811403	1025	6.49	1.10	12	0.01	568.00	3363.00	5050	20220818	-27.03	2995	20230103	23.04	5030	-26.74	20230215	2995	23.04	20230103	5050	-27.03	20220818	2995	23.04	20230103	6.25	N	241520	500	139 억		386590	N	N	0	N	00	N
18	20230628	160908	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3665	-25	5	-0.68	168939035	45684	90.65	3690	3735	3660	4795	2585	3690	3697.99	1.37	0	5106	3796	3742	3716	3662	3636	3730	3650	139	1105	500	2580	5	1	27811403	1019	6.45	1.09	12	0.16	568.00	3363.00	5050	20220818	-27.43	2995	20230103	22.37	5030	-27.14	20230215	2995	22.37	20230103	5050	-27.43	20220818	2995	22.37	20230103	6.24	N	241520	500	139 억		381511	N	N	0	N	00	N
19	20230628	150916	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3685	-5	5	-0.14	155280400	41966	83.27	3690	3735	3670	4795	2585	3690	3700.15	1.37	0	5108	3796	3742	3716	3662	3636	3730	3650	139	1105	500	2580	5	1	27811403	1025	6.49	1.10	12	0.15	568.00	3363.00	5050	20220818	-27.03	2995	20230103	23.04	5030	-26.74	20230215	2995	23.04	20230103	5050	-27.03	20220818	2995	23.04	20230103	6.24	N	241520	500	139 억		381511	N	N	0	N	00	N
20	20230628	140915	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3715	25	2	0.68	109540165	29545	58.62	3690	3735	3675	4795	2585	3690	3707.57	1.37	0	-245	3796	3742	3716	3662	3636	3730	3650	139	1105	500	2580	5	1	27811403	1033	6.54	1.10	12	0.11	568.00	3363.00	5050	20220818	-26.44	2995	20230103	24.04	5030	-26.14	20230215	2995	24.04	20230103	5050	-26.44	20220818	2995	24.04	20230103	6.24	N	241520	500	139 억		381511	N	N	0	N	00	N
21	20230628	130914	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3710	20	2	0.54	76459685	20608	40.89	3690	3735	3675	4795	2585	3690	3710.19	1.37	0	-131	3796	3742	3716	3662	3636	3730	3650	139	1105	500	2580	5	1	27811403	1032	6.53	1.10	12	0.07	568.00	3363.00	5050	20220818	-26.53	2995	20230103	23.87	5030	-26.24	20230215	2995	23.87	20230103	5050	-26.53	20220818	2995	23.87	20230103	6.24	N	241520	500	139 억		381511	N	N	0	N	00	N
22	20230628	120926	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3720	30	2	0.81	74471890	20073	39.83	3690	3735	3675	4795	2585	3690	3710.05	1.37	0	-128	3796	3742	3716	3662	3636	3730	3650	139	1105	500	2580	5	1	27811403	1035	6.55	1.11	12	0.07	568.00	3363.00	5050	20220818	-26.34	2995	20230103	24.21	5030	-26.04	20230215	2995	24.21	20230103	5050	-26.34	20220818	2995	24.21	20230103	6.24	N	241520	500	139 억		381511	N	N	0	N	00	N
23	20230628	110921	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3735	45	2	1.22	60100410	16207	32.16	3690	3735	3675	4795	2585	3690	3708.30	1.37	0	-427	3796	3742	3716	3662	3636	3730	3650	139	1105	500	2580	5	1	27811403	1039	6.58	1.11	12	0.06	568.00	3363.00	5050	20220818	-26.04	2995	20230103	24.71	5030	-25.75	20230215	2995	24.71	20230103	5050	-26.04	20220818	2995	24.71	20230103	6.24	N	241520	500	139 억		381511	N	N	0	N	00	N
24	20230628	100922	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3695	5	2	0.14	23675645	6407	12.71	3690	3715	3675	4795	2585	3690	3695.28	1.37	0	-427	3796	3742	3716	3662	3636	3730	3650	139	1105	500	2580	5	1	27811403	1028	6.51	1.10	12	0.02	568.00	3363.00	5050	20220818	-26.83	2995	20230103	23.37	5030	-26.54	20230215	2995	23.37	20230103	5050	-26.83	20220818	2995	23.37	20230103	6.24	N	241520	500	139 억		381511	N	N	0	N	00	N
25	20230628	090917	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3685	-5	5	-0.14	5942490	1614	3.20	3690	3690	3675	4795	2585	3690	3681.84	1.37	0	-377	3796	3742	3716	3662	3636	3730	3650	139	1105	500	2580	5	1	27811403	1025	6.49	1.10	12	0.01	568.00	3363.00	5050	20220818	-27.03	2995	20230103	23.04	5030	-26.74	20230215	2995	23.04	20230103	5050	-27.03	20220818	2995	23.04	20230103	6.24	N	241520	500	139 억		381511	N	N	0	N	00	N
26	20230627	160916	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3690	-60	5	-1.60	187206300	50389	160.19	3760	3770	3690	4875	2625	3750	3715.20	1.38	0	-2515	3813	3781	3763	3731	3713	3772	3722	139	1125	500	2620	5	1	27811403	1026	6.50	1.10	12	0.18	568.00	3363.00	5050	20220818	-26.93	2995	20230103	23.21	5030	-26.64	20230215	2995	23.21	20230103	5050	-26.93	20220818	2995	23.21	20230103	6.24	N	241520	500	139 억		384771	N	N	0	N	00	N
27	20230627	150923	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3720	-30	5	-0.80	117435680	31524	100.22	3760	3770	3705	4875	2625	3750	3725.25	1.38	0	-2666	3813	3781	3763	3731	3713	3772	3722	139	1125	500	2620	5	1	27811403	1035	6.55	1.11	12	0.11	568.00	3363.00	5050	20220818	-26.34	2995	20230103	24.21	5030	-26.04	20230215	2995	24.21	20230103	5050	-26.34	20220818	2995	24.21	20230103	6.24	N	241520	500	139 억		384771	N	N	0	N	00	N
28	20230627	140933	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3720	-30	5	-0.80	92685740	24858	79.03	3760	3770	3705	4875	2625	3750	3728.58	1.38	0	-2666	3813	3781	3763	3731	3713	3772	3722	139	1125	500	2620	5	1	27811403	1035	6.55	1.11	12	0.09	568.00	3363.00	5050	20220818	-26.34	2995	20230103	24.21	5030	-26.04	20230215	2995	24.21	20230103	5050	-26.34	20220818	2995	24.21	20230103	6.24	N	241520	500	139 억		384771	N	N	0	N	00	N
29	20230627	130930	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3710	-40	5	-1.07	88955690	23853	75.83	3760	3770	3705	4875	2625	3750	3729.30	1.38	0	-2666	3813	3781	3763	3731	3713	3772	3722	139	1125	500	2620	5	1	27811403	1032	6.53	1.10	12	0.09	568.00	3363.00	5050	20220818	-26.53	2995	20230103	23.87	5030	-26.24	20230215	2995	23.87	20230103	5050	-26.53	20220818	2995	23.87	20230103	6.24	N	241520	500	139 억		384771	N	N	0	N	00	N
30	20230627	120931	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3720	-30	5	-0.80	64275800	17206	54.70	3760	3770	3715	4875	2625	3750	3735.64	1.38	0	-1498	3813	3781	3763	3731	3713	3772	3722	139	1125	500	2620	5	1	27811403	1035	6.55	1.11	12	0.06	568.00	3363.00	5050	20220818	-26.34	2995	20230103	24.21	5030	-26.04	20230215	2995	24.21	20230103	5050	-26.34	20220818	2995	24.21	20230103	6.24	N	241520	500	139 억		384771	N	N	0	N	00	N
31	20230627	110940	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3720	-30	5	-0.80	56138420	15019	47.75	3760	3770	3720	4875	2625	3750	3737.80	1.38	0	-1384	3813	3781	3763	3731	3713	3772	3722	139	1125	500	2620	5	1	27811403	1035	6.55	1.11	12	0.05	568.00	3363.00	5050	20220818	-26.34	2995	20230103	24.21	5030	-26.04	20230215	2995	24.21	20230103	5050	-26.34	20220818	2995	24.21	20230103	6.24	N	241520	500	139 억		384771	N	N	0	N	00	N
32	20230627	100912	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3745	-5	5	-0.13	20192235	5391	17.14	3760	3770	3735	4875	2625	3750	3745.52	1.38	0	-183	3813	3781	3763	3731	3713	3772	3722	139	1125	500	2620	5	1	27811403	1042	6.59	1.11	12	0.02	568.00	3363.00	5050	20220818	-25.84	2995	20230103	25.04	5030	-25.55	20230215	2995	25.04	20230103	5050	-25.84	20220818	2995	25.04	20230103	6.24	N	241520	500	139 억		384771	N	N	0	N	00	N
33	20230627	090916	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3760	10	2	0.27	3043005	810	2.58	3760	3770	3735	4875	2625	3750	3757.06	1.38	0	-543	3813	3781	3763	3731	3713	3772	3722	139	1125	500	2620	5	1	27811403	1046	6.62	1.12	12	0.00	568.00	3363.00	5050	20220818	-25.54	2995	20230103	25.54	5030	-25.25	20230215	2995	25.54	20230103	5050	-25.54	20220818	2995	25.54	20230103	6.24	N	241520	500	139 억		384771	N	N	0	N	00	N
34	20230626	160916	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3750	-40	5	-1.06	116506480	30941	22.43	3790	3795	3745	4925	2655	3790	3765.29	1.39	0	-2236	3860	3825	3770	3735	3680	3842	3752	139	1135	500	2650	5	1	27811403	1043	6.60	1.12	12	0.11	568.00	3363.00	5050	20220818	-25.74	2995	20230103	25.21	5030	-25.45	20230215	2995	25.21	20230103	5050	-25.74	20220818	2995	25.21	20230103	6.19	N	241520	500	139 억		387008	N	N	0	N	00	N
35	20230626	150921	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3765	-25	5	-0.66	89698905	23804	17.26	3790	3795	3745	4925	2655	3790	3768.05	1.39	0	-2229	3860	3825	3770	3735	3680	3842	3752	139	1135	500	2650	5	1	27811403	1047	6.63	1.12	12	0.09	568.00	3363.00	5050	20220818	-25.45	2995	20230103	25.71	5030	-25.15	20230215	2995	25.71	20230103	5050	-25.45	20220818	2995	25.71	20230103	6.19	N	241520	500	139 억		387008	N	N	0	N	00	N
36	20230626	140920	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3770	-20	5	-0.53	70227080	18628	13.51	3790	3795	3745	4925	2655	3790	3769.77	1.39	0	-2629	3860	3825	3770	3735	3680	3842	3752	139	1135	500	2650	5	1	27811403	1048	6.64	1.12	12	0.07	568.00	3363.00	5050	20220818	-25.35	2995	20230103	25.88	5030	-25.05	20230215	2995	25.88	20230103	5050	-25.35	20220818	2995	25.88	20230103	6.19	N	241520	500	139 억		387008	N	N	0	N	00	N
37	20230626	130914	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3785	-5	5	-0.13	56411160	14965	10.85	3790	3795	3745	4925	2655	3790	3769.28	1.39	0	-2624	3860	3825	3770	3735	3680	3842	3752	139	1135	500	2650	5	1	27811403	1053	6.66	1.13	12	0.05	568.00	3363.00	5050	20220818	-25.05	2995	20230103	26.38	5030	-24.75	20230215	2995	26.38	20230103	5050	-25.05	20220818	2995	26.38	20230103	6.19	N	241520	500	139 억		387008	N	N	0	N	00	N
38	20230626	120915	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3775	-15	5	-0.40	50440910	13381	9.70	3790	3795	3745	4925	2655	3790	3769.30	1.39	0	-3116	3860	3825	3770	3735	3680	3842	3752	139	1135	500	2650	5	1	27811403	1050	6.65	1.12	12	0.05	568.00	3363.00	5050	20220818	-25.25	2995	20230103	26.04	5030	-24.95	20230215	2995	26.04	20230103	5050	-25.25	20220818	2995	26.04	20230103	6.19	N	241520	500	139 억		387008	N	N	0	N	00	N
39	20230626	110914	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3790	0	3	0.00	47831745	12690	9.20	3790	3795	3745	4925	2655	3790	3768.93	1.39	0	-3038	3860	3825	3770	3735	3680	3842	3752	139	1135	500	2650	5	1	27811403	1054	6.67	1.13	12	0.05	568.00	3363.00	5050	20220818	-24.95	2995	20230103	26.54	5030	-24.65	20230215	2995	26.54	20230103	5050	-24.95	20220818	2995	26.54	20230103	6.19	N	241520	500	139 억		387008	N	N	0	N	00	N
40	20230626	100914	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3785	-5	5	-0.13	40071895	10639	7.71	3790	3790	3745	4925	2655	3790	3766.08	1.39	0	-3034	3860	3825	3770	3735	3680	3842	3752	139	1135	500	2650	5	1	27811403	1053	6.66	1.13	12	0.04	568.00	3363.00	5050	20220818	-25.05	2995	20230103	26.38	5030	-24.75	20230215	2995	26.38	20230103	5050	-25.05	20220818	2995	26.38	20230103	6.19	N	241520	500	139 억		387008	N	N	0	N	00	N
41	20230626	090918	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3750	-40	5	-1.06	13292780	3540	2.57	3790	3790	3745	4925	2655	3790	3753.04	1.39	0	-2054	3860	3825	3770	3735	3680	3842	3752	139	1135	500	2650	5	1	27811403	1043	6.60	1.12	12	0.01	568.00	3363.00	5050	20220818	-25.74	2995	20230103	25.21	5030	-25.45	20230215	2995	25.21	20230103	5050	-25.74	20220818	2995	25.21	20230103	6.19	N	241520	500	139 억		387008	N	N	0	N	00	N
42	20230623	182024	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3790	-30	5	-0.79	516861460	137918	97.50	3785	3805	3715	4965	2675	3820	3747.44	1.35	0	11380	4050	3935	3875	3760	3700	3905	3730	139	1145	500	2670	5	1	27811403	1054	6.67	1.13	12	0.50	568.00	3363.00	5050	20220818	-24.95	2995	20230103	26.54	5030	-24.65	20230215	2995	26.54	20230103	5050	-24.95	20220818	2995	26.54	20230103	6.19	N	241520	500	139 억		375828	N	N	0	N	00	N
43	20230623	140734	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3720	-100	5	-2.62	454855640	121372	85.81	3785	3805	3715	4965	2675	3820	3747.62	1.35	0	12459	4050	3935	3875	3760	3700	3905	3730	139	1145	500	2670	5	1	27811403	1035	6.55	1.11	12	0.44	568.00	3363.00	5050	20220818	-26.34	2995	20230103	24.21	5030	-26.04	20230215	2995	24.21	20230103	5050	-26.34	20220818	2995	24.21	20230103	6.19	N	241520	500	139 억		375828	N	N	0	N	00	N
44	20230622	160405	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3820	-35	5	-0.91	542699420	139447	122.03	3970	3990	3815	5010	2700	3855	3891.84	1.41	0	-17378	3921	3887	3831	3797	3741	3905	3815	139	1155	500	2690	5	1	27811403	1062	6.73	1.14	12	0.50	568.00	3363.00	5050	20220818	-24.36	2995	20230103	27.55	5030	-24.06	20230215	2995	27.55	20230103	5050	-24.36	20220818	2995	27.55	20230103	6.20	N	241520	500	139 억		392752	N	N	0	N	00	N
45	20230622	150314	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3840	-15	5	-0.39	516660850	132634	116.07	3970	3990	3820	5010	2700	3855	3895.39	1.41	0	-15824	3921	3887	3831	3797	3741	3905	3815	139	1155	500	2690	5	1	27811403	1068	6.76	1.14	12	0.48	568.00	3363.00	5050	20220818	-23.96	2995	20230103	28.21	5030	-23.66	20230215	2995	28.21	20230103	5050	-23.96	20220818	2995	28.21	20230103	6.20	N	241520	500	139 억		392752	N	N	0	N	00	N
46	20230622	140222	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3825	-30	5	-0.78	492090155	126209	110.44	3970	3990	3820	5010	2700	3855	3899.01	1.41	0	-15793	3921	3887	3831	3797	3741	3905	3815	139	1155	500	2690	5	1	27811403	1064	6.73	1.14	12	0.45	568.00	3363.00	5050	20220818	-24.26	2995	20230103	27.71	5030	-23.96	20230215	2995	27.71	20230103	5050	-24.26	20220818	2995	27.71	20230103	6.20	N	241520	500	139 억		392752	N	N	0	N	00	N
47	20230622	130612	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3825	-30	5	-0.78	473920250	121471	106.30	3970	3990	3825	5010	2700	3855	3901.51	1.41	0	-13477	3921	3887	3831	3797	3741	3905	3815	139	1155	500	2690	5	1	27811403	1064	6.73	1.14	12	0.44	568.00	3363.00	5050	20220818	-24.26	2995	20230103	27.71	5030	-23.96	20230215	2995	27.71	20230103	5050	-24.26	20220818	2995	27.71	20230103	6.20	N	241520	500	139 억		392752	N	N	0	N	00	N
48	20230622	120809	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3860	5	2	0.13	433188680	110855	97.01	3970	3990	3825	5010	2700	3855	3907.71	1.41	0	-12882	3921	3887	3831	3797	3741	3905	3815	139	1155	500	2690	5	1	27811403	1074	6.80	1.15	12	0.40	568.00	3363.00	5050	20220818	-23.56	2995	20230103	28.88	5030	-23.26	20230215	2995	28.88	20230103	5050	-23.56	20220818	2995	28.88	20230103	6.20	N	241520	500	139 억		392752	N	N	0	N	00	N
49	20230622	110605	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3870	15	2	0.39	400712505	102385	89.60	3970	3990	3825	5010	2700	3855	3913.78	1.41	0	-12435	3921	3887	3831	3797	3741	3905	3815	139	1155	500	2690	5	1	27811403	1076	6.81	1.15	12	0.37	568.00	3363.00	5050	20220818	-23.37	2995	20230103	29.22	5030	-23.06	20230215	2995	29.22	20230103	5050	-23.37	20220818	2995	29.22	20230103	6.20	N	241520	500	139 억		392752	N	N	0	N	00	N
50	20230622	100728	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3880	25	2	0.65	392209445	100185	87.67	3970	3990	3825	5010	2700	3855	3914.85	1.41	0	-12074	3921	3887	3831	3797	3741	3905	3815	139	1155	500	2690	5	1	27811403	1079	6.83	1.15	12	0.36	568.00	3363.00	5050	20220818	-23.17	2995	20230103	29.55	5030	-22.86	20230215	2995	29.55	20230103	5050	-23.17	20220818	2995	29.55	20230103	6.20	N	241520	500	139 억		392752	N	N	0	N	00	N
51	20230622	090644	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3900	45	2	1.17	226743820	57490	50.31	3970	3990	3890	5010	2700	3855	3944.06	1.41	0	-12113	3921	3887	3831	3797	3741	3905	3815	139	1155	500	2690	5	1	27811403	1085	6.87	1.16	12	0.21	568.00	3363.00	5050	20220818	-22.77	2995	20230103	30.22	5030	-22.47	20230215	2995	30.22	20230103	5050	-22.77	20220818	2995	30.22	20230103	6.20	N	241520	500	139 억		392752	N	N	0	N	00	N
52	20230621	160451	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3855	0	3	0.00	383634720	100307	286.57	3845	3865	3775	5010	2700	3855	3824.37	1.44	0	-7399	3891	3872	3841	3822	3791	3882	3832	139	1155	500	2690	5	1	27811403	1072	6.79	1.15	12	0.36	568.00	3363.00	5050	20220818	-23.66	2995	20230103	28.71	5030	-23.36	20230215	2995	28.71	20230103	5050	-23.66	20220818	2995	28.71	20230103	6.20	N	241520	500	139 억		400351	N	N	0	N	00	N
53	20230621	150835	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3830	-25	5	-0.65	351112360	91840	262.38	3845	3865	3775	5010	2700	3855	3823.09	1.44	0	-7134	3891	3872	3841	3822	3791	3882	3832	139	1155	500	2690	5	1	27811403	1065	6.74	1.14	12	0.33	568.00	3363.00	5050	20220818	-24.16	2995	20230103	27.88	5030	-23.86	20230215	2995	27.88	20230103	5050	-24.16	20220818	2995	27.88	20230103	6.20	N	241520	500	139 억		400351	N	N	0	N	00	N
54	20230621	140705	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3800	-55	5	-1.43	309854770	81071	231.61	3845	3865	3775	5010	2700	3855	3822.02	1.44	0	-3330	3891	3872	3841	3822	3791	3882	3832	139	1155	500	2690	5	1	27811403	1057	6.69	1.13	12	0.29	568.00	3363.00	5050	20220818	-24.75	2995	20230103	26.88	5030	-24.45	20230215	2995	26.88	20230103	5050	-24.75	20220818	2995	26.88	20230103	6.20	N	241520	500	139 억		400351	N	N	0	N	00	N
55	20230621	130712	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3815	-40	5	-1.04	201037510	52438	149.81	3845	3865	3810	5010	2700	3855	3833.81	1.44	0	-5179	3891	3872	3841	3822	3791	3882	3832	139	1155	500	2690	5	1	27811403	1061	6.72	1.13	12	0.19	568.00	3363.00	5050	20220818	-24.46	2995	20230103	27.38	5030	-24.16	20230215	2995	27.38	20230103	5050	-24.46	20220818	2995	27.38	20230103	6.20	N	241520	500	139 억		400351	N	N	0	N	00	N
56	20230621	120728	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3850	-5	5	-0.13	152217565	39671	113.34	3845	3865	3810	5010	2700	3855	3837.00	1.44	0	-5145	3891	3872	3841	3822	3791	3882	3832	139	1155	500	2690	5	1	27811403	1071	6.78	1.14	12	0.14	568.00	3363.00	5050	20220818	-23.76	2995	20230103	28.55	5030	-23.46	20230215	2995	28.55	20230103	5050	-23.76	20220818	2995	28.55	20230103	6.20	N	241520	500	139 억		400351	N	N	0	N	00	N
57	20230621	110934	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3865	10	2	0.26	143878440	37495	107.12	3845	3865	3810	5010	2700	3855	3837.27	1.44	0	-5166	3891	3872	3841	3822	3791	3882	3832	139	1155	500	2690	5	1	27811403	1075	6.80	1.15	12	0.13	568.00	3363.00	5050	20220818	-23.47	2995	20230103	29.05	5030	-23.16	20230215	2995	29.05	20230103	5050	-23.47	20220818	2995	29.05	20230103	6.20	N	241520	500	139 억		400351	N	N	0	N	00	N
58	20230621	100223	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3825	-30	5	-0.78	56288710	14705	42.01	3845	3865	3810	5010	2700	3855	3827.86	1.44	0	-1664	3891	3872	3841	3822	3791	3882	3832	139	1155	500	2690	5	1	27811403	1064	6.73	1.14	12	0.05	568.00	3363.00	5050	20220818	-24.26	2995	20230103	27.71	5030	-23.96	20230215	2995	27.71	20230103	5050	-24.26	20220818	2995	27.71	20230103	6.20	N	241520	500	139 억		400351	N	N	0	N	00	N
59	20230621	090541	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3835	-20	5	-0.52	6739020	1753	5.01	3845	3865	3835	5010	2700	3855	3844.28	1.44	0	-67	3891	3872	3841	3822	3791	3882	3832	139	1155	500	2690	5	1	27811403	1067	6.75	1.14	12	0.01	568.00	3363.00	5050	20220818	-24.06	2995	20230103	28.05	5030	-23.76	20230215	2995	28.05	20230103	5050	-24.06	20220818	2995	28.05	20230103	6.20	N	241520	500	139 억		400351	N	N	0	N	00	N
60	20230620	160903	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3855	-5	5	-0.13	132687135	34581	72.71	3825	3860	3810	5010	2705	3860	3837.00	1.45	0	-3220	3956	3907	3871	3822	3786	3890	3805	139	1152	500	2700	5	1	27811403	1072	6.79	1.15	12	0.12	568.00	3363.00	5050	20220818	-23.66	2995	20230103	28.71	5030	-23.36	20230215	2995	28.71	20230103	5050	-23.66	20220818	2995	28.71	20230103	6.22	N	241520	500	139 억		403558	N	N	0	N	00	N
61	20230620	150356	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3845	-15	5	-0.39	114257900	29780	62.62	3825	3860	3810	5010	2705	3860	3836.73	1.45	0	-3226	3956	3907	3871	3822	3786	3890	3805	139	1152	500	2700	5	1	27811403	1069	6.77	1.14	12	0.11	568.00	3363.00	5050	20220818	-23.86	2995	20230103	28.38	5030	-23.56	20230215	2995	28.38	20230103	5050	-23.86	20220818	2995	28.38	20230103	6.22	N	241520	500	139 억		403558	N	N	0	N	00	N
62	20230620	140600	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3850	-10	5	-0.26	95325155	24848	52.25	3825	3860	3810	5010	2705	3860	3836.33	1.45	0	-3778	3956	3907	3871	3822	3786	3890	3805	139	1152	500	2700	5	1	27811403	1071	6.78	1.14	12	0.09	568.00	3363.00	5050	20220818	-23.76	2995	20230103	28.55	5030	-23.46	20230215	2995	28.55	20230103	5050	-23.76	20220818	2995	28.55	20230103	6.22	N	241520	500	139 억		403558	N	N	0	N	00	N
63	20230620	130430	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3860	0	3	0.00	78162865	20382	42.86	3825	3860	3810	5010	2705	3860	3834.90	1.45	0	-3306	3956	3907	3871	3822	3786	3890	3805	139	1152	500	2700	5	1	27811403	1074	6.80	1.15	12	0.07	568.00	3363.00	5050	20220818	-23.56	2995	20230103	28.88	5030	-23.26	20230215	2995	28.88	20230103	5050	-23.56	20220818	2995	28.88	20230103	6.22	N	241520	500	139 억		403558	N	N	0	N	00	N
64	20230620	120928	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3860	0	3	0.00	71873685	18745	39.41	3825	3860	3810	5010	2705	3860	3834.29	1.45	0	-3926	3956	3907	3871	3822	3786	3890	3805	139	1152	500	2700	5	1	27811403	1074	6.80	1.15	12	0.07	568.00	3363.00	5050	20220818	-23.56	2995	20230103	28.88	5030	-23.26	20230215	2995	28.88	20230103	5050	-23.56	20220818	2995	28.88	20230103	6.22	N	241520	500	139 억		403558	N	N	0	N	00	N
65	20230620	110748	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3850	-10	5	-0.26	60732675	15850	33.33	3825	3860	3810	5010	2705	3860	3831.71	1.45	0	-2617	3956	3907	3871	3822	3786	3890	3805	139	1152	500	2700	5	1	27811403	1071	6.78	1.14	12	0.06	568.00	3363.00	5050	20220818	-23.76	2995	20230103	28.55	5030	-23.46	20230215	2995	28.55	20230103	5050	-23.76	20220818	2995	28.55	20230103	6.22	N	241520	500	139 억		403558	N	N	0	N	00	N
66	20230620	100432	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3845	-15	5	-0.39	35228315	9214	19.37	3825	3860	3810	5010	2705	3860	3823.35	1.45	0	-1148	3956	3907	3871	3822	3786	3890	3805	139	1152	500	2700	5	1	27811403	1069	6.77	1.14	12	0.03	568.00	3363.00	5050	20220818	-23.86	2995	20230103	28.38	5030	-23.56	20230215	2995	28.38	20230103	5050	-23.86	20220818	2995	28.38	20230103	6.22	N	241520	500	139 억		403558	N	N	0	N	00	N
67	20230620	090308	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3860	0	3	0.00	2000580	523	1.10	3825	3860	3825	5010	2705	3860	3825.20	1.45	0	-3	3956	3907	3871	3822	3786	3890	3805	139	1152	500	2700	5	1	27811403	1074	6.80	1.15	12	0.00	568.00	3363.00	5050	20220818	-23.56	2995	20230103	28.88	5030	-23.26	20230215	2995	28.88	20230103	5050	-23.56	20220818	2995	28.88	20230103	6.22	N	241520	500	139 억		403558	N	N	0	N	00	N
68	20230619	160416	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3860	-60	5	-1.53	183610125	47553	98.74	3920	3920	3835	5090	2745	3920	3861.17	1.46	0	-3238	3963	3941	3908	3886	3853	3952	3897	139	1172	500	2740	5	1	27811403	1074	6.80	1.15	12	0.17	568.00	3363.00	5050	20220818	-23.56	2995	20230103	28.88	5030	-23.26	20230215	2995	28.88	20230103	5050	-23.56	20220818	2995	28.88	20230103	6.22	N	241520	500	139 억		407431	N	N	0	N	00	N
69	20230619	150142	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3860	-60	5	-1.53	174620795	45224	93.90	3920	3920	3835	5090	2745	3920	3861.24	1.46	0	-3888	3963	3941	3908	3886	3853	3952	3897	139	1172	500	2740	5	1	27811403	1074	6.80	1.15	12	0.16	568.00	3363.00	5050	20220818	-23.56	2995	20230103	28.88	5030	-23.26	20230215	2995	28.88	20230103	5050	-23.56	20220818	2995	28.88	20230103	6.22	N	241520	500	139 억		407431	N	N	0	N	00	N
70	20230619	141032	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3865	-55	5	-1.40	166955810	43237	89.78	3920	3920	3835	5090	2745	3920	3861.41	1.46	0	-3790	3963	3941	3908	3886	3853	3952	3897	139	1172	500	2740	5	1	27811403	1075	6.80	1.15	12	0.16	568.00	3363.00	5050	20220818	-23.47	2995	20230103	29.05	5030	-23.16	20230215	2995	29.05	20230103	5050	-23.47	20220818	2995	29.05	20230103	6.22	N	241520	500	139 억		407431	N	N	0	N	00	N
71	20230619	130756	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3840	-80	5	-2.04	145285210	37612	78.10	3920	3920	3835	5090	2745	3920	3862.74	1.46	0	-3159	3963	3941	3908	3886	3853	3952	3897	139	1172	500	2740	5	1	27811403	1068	6.76	1.14	12	0.14	568.00	3363.00	5050	20220818	-23.96	2995	20230103	28.21	5030	-23.66	20230215	2995	28.21	20230103	5050	-23.96	20220818	2995	28.21	20230103	6.22	N	241520	500	139 억		407431	N	N	0	N	00	N
72	20230619	120646	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3855	-65	5	-1.66	91010665	23502	48.80	3920	3920	3845	5090	2745	3920	3872.46	1.46	0	-4789	3963	3941	3908	3886	3853	3952	3897	139	1172	500	2740	5	1	27811403	1072	6.79	1.15	12	0.08	568.00	3363.00	5050	20220818	-23.66	2995	20230103	28.71	5030	-23.36	20230215	2995	28.71	20230103	5050	-23.66	20220818	2995	28.71	20230103	6.22	N	241520	500	139 억		407431	N	N	0	N	00	N
73	20230619	111009	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3865	-55	5	-1.40	56340800	14513	30.13	3920	3920	3865	5090	2745	3920	3882.09	1.46	0	-4515	3963	3941	3908	3886	3853	3952	3897	139	1172	500	2740	5	1	27811403	1075	6.80	1.15	12	0.05	568.00	3363.00	5050	20220818	-23.47	2995	20230103	29.05	5030	-23.16	20230215	2995	29.05	20230103	5050	-23.47	20220818	2995	29.05	20230103	6.22	N	241520	500	139 억		407431	N	N	0	N	00	N
74	20230619	100513	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3890	-30	5	-0.77	31249595	8042	16.70	3920	3920	3875	5090	2745	3920	3885.80	1.46	0	-1195	3963	3941	3908	3886	3853	3952	3897	139	1172	500	2740	5	1	27811403	1082	6.85	1.16	12	0.03	568.00	3363.00	5050	20220818	-22.97	2995	20230103	29.88	5030	-22.66	20230215	2995	29.88	20230103	5050	-22.97	20220818	2995	29.88	20230103	6.22	N	241520	500	139 억		407431	N	N	0	N	00	N
75	20230619	090323	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3900	-20	5	-0.51	2053830	525	1.09	3920	3920	3900	5090	2745	3920	3912.06	1.46	0	-240	3963	3941	3908	3886	3853	3952	3897	139	1172	500	2740	5	1	27811403	1085	6.87	1.16	12	0.00	568.00	3363.00	5050	20220818	-22.77	2995	20230103	30.22	5030	-22.47	20230215	2995	30.22	20230103	5050	-22.77	20220818	2995	30.22	20230103	6.22	N	241520	500	139 억		407431	N	N	0	N	00	N
76	20230616	160223	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3920	45	2	1.16	188171280	48160	81.99	3895	3930	3875	5030	2715	3875	3907.21	1.46	0	2258	3945	3910	3865	3830	3785	3927	3847	139	1157	500	2710	5	1	27811403	1090	6.90	1.17	12	0.17	568.00	3363.00	5200	20220615	-24.62	2995	20230103	30.88	5030	-22.07	20230215	2995	30.88	20230103	5050	-22.38	20220818	2995	30.88	20230103	6.20	N	241520	500	139 억		404782	N	N	0	N	00	N
77	20230616	150140	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3915	40	2	1.03	171117430	43809	74.58	3895	3930	3875	5030	2715	3875	3905.99	1.46	0	1855	3945	3910	3865	3830	3785	3927	3847	139	1157	500	2710	5	1	27811403	1089	6.89	1.16	12	0.16	568.00	3363.00	5200	20220615	-24.71	2995	20230103	30.72	5030	-22.17	20230215	2995	30.72	20230103	5050	-22.48	20220818	2995	30.72	20230103	6.20	N	241520	500	139 억		404782	N	N	0	N	00	N
78	20230616	140819	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3900	25	2	0.65	130969850	33517	57.06	3895	3930	3875	5030	2715	3875	3907.56	1.46	0	3361	3945	3910	3865	3830	3785	3927	3847	139	1157	500	2710	5	1	27811403	1085	6.87	1.16	12	0.12	568.00	3363.00	5200	20220615	-25.00	2995	20230103	30.22	5030	-22.47	20230215	2995	30.22	20230103	5050	-22.77	20220818	2995	30.22	20230103	6.20	N	241520	500	139 억		404782	N	N	0	N	00	N
79	20230616	130219	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3910	35	2	0.90	108779365	27828	47.38	3895	3930	3875	5030	2715	3875	3908.99	1.46	0	4271	3945	3910	3865	3830	3785	3927	3847	139	1157	500	2710	5	1	27811403	1087	6.88	1.16	12	0.10	568.00	3363.00	5200	20220615	-24.81	2995	20230103	30.55	5030	-22.27	20230215	2995	30.55	20230103	5050	-22.57	20220818	2995	30.55	20230103	6.20	N	241520	500	139 억		404782	N	N	0	N	00	N
80	20230616	120406	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3915	40	2	1.03	97147255	24849	42.30	3895	3930	3875	5030	2715	3875	3909.50	1.46	0	4385	3945	3910	3865	3830	3785	3927	3847	139	1157	500	2710	5	1	27811403	1089	6.89	1.16	12	0.09	568.00	3363.00	5200	20220615	-24.71	2995	20230103	30.72	5030	-22.17	20230215	2995	30.72	20230103	5050	-22.48	20220818	2995	30.72	20230103	6.20	N	241520	500	139 억		404782	N	N	0	N	00	N
81	20230616	110337	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3910	35	2	0.90	51469325	13176	22.43	3895	3920	3875	5030	2715	3875	3906.29	1.46	0	3117	3945	3910	3865	3830	3785	3927	3847	139	1157	500	2710	5	1	27811403	1087	6.88	1.16	12	0.05	568.00	3363.00	5200	20220615	-24.81	2995	20230103	30.55	5030	-22.27	20230215	2995	30.55	20230103	5050	-22.57	20220818	2995	30.55	20230103	6.20	N	241520	500	139 억		404782	N	N	0	N	00	N
82	20230616	100228	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3905	30	2	0.77	33049770	8463	14.41	3895	3920	3875	5030	2715	3875	3905.21	1.46	0	2117	3945	3910	3865	3830	3785	3927	3847	139	1157	500	2710	5	1	27811403	1086	6.88	1.16	12	0.03	568.00	3363.00	5200	20220615	-24.90	2995	20230103	30.38	5030	-22.37	20230215	2995	30.38	20230103	5050	-22.67	20220818	2995	30.38	20230103	6.20	N	241520	500	139 억		404782	N	N	0	N	00	N
83	20230616	090523	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3890	15	2	0.39	4284710	1104	1.88	3895	3895	3875	5030	2715	3875	3881.08	1.46	0	-1008	3945	3910	3865	3830	3785	3927	3847	139	1157	500	2710	5	1	27811403	1082	6.85	1.16	12	0.00	568.00	3363.00	5200	20220615	-25.19	2995	20230103	29.88	5030	-22.66	20230215	2995	29.88	20230103	5050	-22.97	20220818	2995	29.88	20230103	6.20	N	241520	500	139 억		404782	N	N	0	N	00	N
84	20230615	151006	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3855	-5	5	-0.13	191585970	49787	59.51	3845	3900	3820	5010	2705	3860	3848.07	1.48	0	-6178	4003	3931	3888	3816	3773	3910	3795	139	1152	500	2700	5	1	27811403	1072	6.79	1.15	12	0.18	568.00	3363.00	5200	20220615	-25.87	2995	20230103	28.71	5030	-23.36	20230215	2995	28.71	20230103	5200	-25.87	20220615	2995	28.71	20230103	6.22	N	241520	500	139 억		410884	N	N	0	N	00	N
85	20230615	140602	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3850	-10	5	-0.26	174489820	45356	54.22	3845	3900	3820	5010	2705	3860	3847.06	1.48	0	-5358	4003	3931	3888	3816	3773	3910	3795	139	1152	500	2700	5	1	27811403	1071	6.78	1.14	12	0.16	568.00	3363.00	5200	20220615	-25.96	2995	20230103	28.55	5030	-23.46	20230215	2995	28.55	20230103	5200	-25.96	20220615	2995	28.55	20230103	6.22	N	241520	500	139 억		410884	N	N	0	N	00	N
86	20230615	131030	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3850	-10	5	-0.26	151273000	39327	47.01	3845	3900	3820	5010	2705	3860	3846.48	1.48	0	-4087	4003	3931	3888	3816	3773	3910	3795	139	1152	500	2700	5	1	27811403	1071	6.78	1.14	12	0.14	568.00	3363.00	5200	20220615	-25.96	2995	20230103	28.55	5030	-23.46	20230215	2995	28.55	20230103	5200	-25.96	20220615	2995	28.55	20230103	6.22	N	241520	500	139 억		410884	N	N	0	N	00	N
87	20230615	120708	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3835	-25	5	-0.65	141376040	36754	43.93	3845	3900	3820	5010	2705	3860	3846.48	1.48	0	-4292	4003	3931	3888	3816	3773	3910	3795	139	1152	500	2700	5	1	27811403	1067	6.75	1.14	12	0.13	568.00	3363.00	5200	20220615	-26.25	2995	20230103	28.05	5030	-23.76	20230215	2995	28.05	20230103	5200	-26.25	20220615	2995	28.05	20230103	6.22	N	241520	500	139 억		410884	N	N	0	N	00	N
88	20230615	110627	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3820	-40	5	-1.04	95227025	24706	29.53	3845	3900	3820	5010	2705	3860	3854.37	1.48	0	-2936	4003	3931	3888	3816	3773	3910	3795	139	1152	500	2700	5	1	27811403	1062	6.73	1.14	12	0.09	568.00	3363.00	5200	20220615	-26.54	2995	20230103	27.55	5030	-24.06	20230215	2995	27.55	20230103	5200	-26.54	20220615	2995	27.55	20230103	6.22	N	241520	500	139 억		410884	N	N	0	N	00	N
89	20230611	184819	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	3965	-60	5	-1.49	378441190	95069	45.51	4025	4070	3950	5230	2820	4025	3980.79	1.60	-9313	-11418	4181	4102	4026	3947	3871	4142	3987	139	1205	500	2810	5	1	27811403	1103	6.98	1.18	12	0.34	568.00	3363.00	5290	20220608	-25.05	2995	20230103	32.39	5030	-21.17	20230215	2995	32.39	20230103	5200	-23.75	20220615	2995	32.39	20230103	6.24	N	241520	500	139 억		445660	N	N	0	N	00	N