KissMeData/366330/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	161106	53	100.00	KOSDAQ		금융	N	N	N	N		N	4860	-410	5	-7.78	1928876585	388244	77.43	5320	5320	4815	6850	3690	5270	4968.47	1.90	0	64199	5836	5552	5326	5042	4816	5440	4930	5	1580	100	0	5	1	4550000	221	-441.82	2.58	12	8.53	-11.00	1885.00	6890	20230626	-29.46	3215	20230602	51.17	6890	-29.46	20230626	3215	51.17	20230602	6890	-29.46	20230626	1980	145.45	20221214	2.96	N	366330	100	4 억		86586	N	N	0	N	02	N
3	20230630	151108	53	100.00	KOSDAQ		금융	N	N	N	N		N	4880	-390	5	-7.40	1865610625	375239	74.83	5320	5320	4815	6850	3690	5270	4971.65	1.90	0	62205	5836	5552	5326	5042	4816	5440	4930	5	1580	100	0	5	1	4550000	222	-443.64	2.59	12	8.25	-11.00	1885.00	6890	20230626	-29.17	3215	20230602	51.79	6890	-29.17	20230626	3215	51.79	20230602	6890	-29.17	20230626	1980	146.46	20221214	2.96	N	366330	100	4 억		86586	N	N	0	N	02	N
4	20230630	141107	53	100.00	KOSDAQ		금융	N	N	N	N		N	4885	-385	5	-7.31	1670258410	334994	66.81	5320	5320	4815	6850	3690	5270	4985.78	1.90	0	49304	5836	5552	5326	5042	4816	5440	4930	5	1580	100	0	5	1	4550000	222	-444.09	2.59	12	7.36	-11.00	1885.00	6890	20230626	-29.10	3215	20230602	51.94	6890	-29.10	20230626	3215	51.94	20230602	6890	-29.10	20230626	1980	146.72	20221214	2.96	N	366330	100	4 억		86586	N	N	0	N	02	N
5	20230630	131105	53	100.00	KOSDAQ		금융	N	N	N	N		N	4895	-375	5	-7.12	1470813860	293915	58.61	5320	5320	4815	6850	3690	5270	5004.05	1.90	0	50624	5836	5552	5326	5042	4816	5440	4930	5	1580	100	0	5	1	4550000	223	-445.00	2.60	12	6.46	-11.00	1885.00	6890	20230626	-28.96	3215	20230602	52.26	6890	-28.96	20230626	3215	52.26	20230602	6890	-28.96	20230626	1980	147.22	20221214	2.96	N	366330	100	4 억		86586	N	N	0	N	02	N
6	20230630	121102	53	100.00	KOSDAQ		금융	N	N	N	N		N	4885	-385	5	-7.31	1368162855	272912	54.43	5320	5320	4815	6850	3690	5270	5013.03	1.90	0	48248	5836	5552	5326	5042	4816	5440	4930	5	1580	100	0	5	1	4550000	222	-444.09	2.59	12	6.00	-11.00	1885.00	6890	20230626	-29.10	3215	20230602	51.94	6890	-29.10	20230626	3215	51.94	20230602	6890	-29.10	20230626	1980	146.72	20221214	2.96	N	366330	100	4 억		86586	N	N	0	N	02	N
7	20230630	111055	53	100.00	KOSDAQ		금융	N	N	N	N		N	4960	-310	5	-5.88	1047118655	207157	41.31	5320	5320	4920	6850	3690	5270	5054.52	1.90	0	43759	5836	5552	5326	5042	4816	5440	4930	5	1580	100	0	5	1	4550000	226	-450.91	2.63	12	4.55	-11.00	1885.00	6890	20230626	-28.01	3215	20230602	54.28	6890	-28.01	20230626	3215	54.28	20230602	6890	-28.01	20230626	1980	150.51	20221214	2.96	N	366330	100	4 억		86586	N	N	0	N	02	N
8	20230630	101106	53	100.00	KOSDAQ		금융	N	N	N	N		N	5040	-230	5	-4.36	772529760	152169	30.35	5320	5320	4920	6850	3690	5270	5076.55	1.90	0	33011	5836	5552	5326	5042	4816	5440	4930	5	1580	100	0	10	1	4550000	229	-458.18	2.67	12	3.34	-11.00	1885.00	6890	20230626	-26.85	3215	20230602	56.77	6890	-26.85	20230626	3215	56.77	20230602	6890	-26.85	20230626	1980	154.55	20221214	2.96	N	366330	100	4 억		86586	N	N	0	N	02	N
9	20230630	091106	53	100.00	KOSDAQ		금융	N	N	N	N		N	5220	-50	5	-0.95	86278610	16600	3.31	5320	5320	5140	6850	3690	5270	5196.69	1.90	0	-3220	5836	5552	5326	5042	4816	5440	4930	5	1580	100	0	10	1	4550000	238	-474.55	2.77	12	0.36	-11.00	1885.00	6890	20230626	-24.24	3215	20230602	62.36	6890	-24.24	20230626	3215	62.36	20230602	6890	-24.24	20230626	1980	163.64	20221214	2.96	N	366330	100	4 억		86586	N	N	0	N	02	N
10	20230629	161059	53	100.00	KOSDAQ		금융	N	N	N	N		N	5270	-30	5	-0.57	2662672710	499238	39.99	5380	5610	5100	6890	3710	5300	5333.50	0.58	0	60013	6933	6116	5623	4806	4313	5870	4560	5	1590	100	0	10	1	4550000	240	-479.09	2.80	12	10.97	-11.00	1885.00	6890	20230626	-23.51	3215	20230602	63.92	6890	-23.51	20230626	3215	63.92	20230602	6890	-23.51	20230626	1980	166.16	20221214	2.97	N	366330	100	4 억		26573	N	N	0	N	02	N
11	20230629	151059	53	100.00	KOSDAQ		금융	N	N	N	N		N	5150	-150	5	-2.83	2629312470	492887	39.48	5380	5610	5100	6890	3710	5300	5334.52	0.58	0	60283	6933	6116	5623	4806	4313	5870	4560	5	1590	100	0	10	1	4550000	234	-468.18	2.73	12	10.83	-11.00	1885.00	6890	20230626	-25.25	3215	20230602	60.19	6890	-25.25	20230626	3215	60.19	20230602	6890	-25.25	20230626	1980	160.10	20221214	2.97	N	366330	100	4 억		26573	N	N	0	N	02	N
12	20230629	141058	53	100.00	KOSDAQ		금융	N	N	N	N		N	5220	-80	5	-1.51	2411468010	450864	36.11	5380	5610	5100	6890	3710	5300	5348.55	0.58	0	56502	6933	6116	5623	4806	4313	5870	4560	5	1590	100	0	10	1	4550000	238	-474.55	2.77	12	9.91	-11.00	1885.00	6890	20230626	-24.24	3215	20230602	62.36	6890	-24.24	20230626	3215	62.36	20230602	6890	-24.24	20230626	1980	163.64	20221214	2.97	N	366330	100	4 억		26573	N	N	0	N	02	N
13	20230629	131056	53	100.00	KOSDAQ		금융	N	N	N	N		N	5270	-30	5	-0.57	2278701560	425348	34.07	5380	5610	5100	6890	3710	5300	5357.27	0.58	0	50137	6933	6116	5623	4806	4313	5870	4560	5	1590	100	0	10	1	4550000	240	-479.09	2.80	12	9.35	-11.00	1885.00	6890	20230626	-23.51	3215	20230602	63.92	6890	-23.51	20230626	3215	63.92	20230602	6890	-23.51	20230626	1980	166.16	20221214	2.97	N	366330	100	4 억		26573	N	N	0	N	02	N
14	20230629	121101	53	100.00	KOSDAQ		금융	N	N	N	N		N	5350	50	2	0.94	2050036260	382028	30.60	5380	5610	5100	6890	3710	5300	5366.20	0.58	0	42820	6933	6116	5623	4806	4313	5870	4560	5	1590	100	0	10	1	4550000	243	-486.36	2.84	12	8.40	-11.00	1885.00	6890	20230626	-22.35	3215	20230602	66.41	6890	-22.35	20230626	3215	66.41	20230602	6890	-22.35	20230626	1980	170.20	20221214	2.97	N	366330	100	4 억		26573	N	N	0	N	02	N
15	20230629	111101	53	100.00	KOSDAQ		금융	N	N	N	N		N	5340	40	2	0.75	1922715560	358075	28.68	5380	5610	5100	6890	3710	5300	5369.60	0.58	0	39465	6933	6116	5623	4806	4313	5870	4560	5	1590	100	0	10	1	4550000	243	-485.45	2.83	12	7.87	-11.00	1885.00	6890	20230626	-22.50	3215	20230602	66.10	6890	-22.50	20230626	3215	66.10	20230602	6890	-22.50	20230626	1980	169.70	20221214	2.97	N	366330	100	4 억		26573	N	N	0	N	02	N
16	20230629	101104	53	100.00	KOSDAQ		금융	N	N	N	N		N	5400	100	2	1.89	1699885780	316536	25.35	5380	5610	5100	6890	3710	5300	5370.29	0.58	0	35185	6933	6116	5623	4806	4313	5870	4560	5	1590	100	0	10	1	4550000	246	-490.91	2.86	12	6.96	-11.00	1885.00	6890	20230626	-21.63	3215	20230602	67.96	6890	-21.63	20230626	3215	67.96	20230602	6890	-21.63	20230626	1980	172.73	20221214	2.97	N	366330	100	4 억		26573	N	N	0	N	02	N
17	20230629	090954	53	100.00	KOSDAQ		금융	N	N	N	N		N	5270	-30	5	-0.57	386092690	71602	5.74	5380	5470	5250	6890	3710	5300	5392.27	0.58	0	-1662	6933	6116	5623	4806	4313	5870	4560	5	1590	100	0	10	1	4550000	240	-479.09	2.80	12	1.57	-11.00	1885.00	6890	20230626	-23.51	3215	20230602	63.92	6890	-23.51	20230626	3215	63.92	20230602	6890	-23.51	20230626	1980	166.16	20221214	2.97	N	366330	100	4 억		26573	N	N	0	N	02	N
18	20230628	161045	53	100.00	KOSDAQ		금융	N	N	N	N		N	5300	-800	5	-13.11	7219508480	1241112	93.86	6010	6440	5130	7930	4270	6100	5817.71	0.74	0	-7140	6640	6370	5950	5680	5260	6160	5470	5	1830	100	0	10	1	4550000	241	-481.82	2.81	12	27.28	-11.00	1885.00	6890	20230626	-23.08	3215	20230602	64.85	6890	-23.08	20230626	3215	64.85	20230602	6890	-23.08	20230626	1980	167.68	20221214	3.01	N	366330	100	4 억		33628	N	N	0	N	02	N
19	20230628	151053	53	100.00	KOSDAQ		금융	N	N	N	N		N	5280	-820	5	-13.44	6782803640	1157984	87.57	6010	6440	5230	7930	4270	6100	5857.32	0.74	0	-13594	6640	6370	5950	5680	5260	6160	5470	5	1830	100	0	10	1	4550000	240	-480.00	2.80	12	25.45	-11.00	1885.00	6890	20230626	-23.37	3215	20230602	64.23	6890	-23.37	20230626	3215	64.23	20230602	6890	-23.37	20230626	1980	166.67	20221214	3.01	N	366330	100	4 억		33628	N	N	0	N	02	N
20	20230628	141052	53	100.00	KOSDAQ		금융	N	N	N	N		N	5820	-280	5	-4.59	5294035800	885201	66.94	6010	6440	5650	7930	4270	6100	5980.53	0.74	0	-8596	6640	6370	5950	5680	5260	6160	5470	5	1830	100	0	10	1	4550000	265	-529.09	3.09	12	19.45	-11.00	1885.00	6890	20230626	-15.53	3215	20230602	81.03	6890	-15.53	20230626	3215	81.03	20230602	6890	-15.53	20230626	1980	193.94	20221214	3.01	N	366330	100	4 억		33628	N	N	0	N	02	N
21	20230628	131053	53	100.00	KOSDAQ		금융	N	N	N	N		N	5830	-270	5	-4.43	5036484390	841141	63.61	6010	6440	5650	7930	4270	6100	5987.61	0.74	0	-6723	6640	6370	5950	5680	5260	6160	5470	5	1830	100	0	10	1	4550000	265	-530.00	3.09	12	18.49	-11.00	1885.00	6890	20230626	-15.38	3215	20230602	81.34	6890	-15.38	20230626	3215	81.34	20230602	6890	-15.38	20230626	1980	194.44	20221214	3.01	N	366330	100	4 억		33628	N	N	0	N	02	N
22	20230628	121105	53	100.00	KOSDAQ		금융	N	N	N	N		N	5750	-350	5	-5.74	4774348780	795517	60.16	6010	6440	5650	7930	4270	6100	6001.50	0.74	0	-5721	6640	6370	5950	5680	5260	6160	5470	5	1830	100	0	10	1	4550000	262	-522.73	3.05	12	17.48	-11.00	1885.00	6890	20230626	-16.55	3215	20230602	78.85	6890	-16.55	20230626	3215	78.85	20230602	6890	-16.55	20230626	1980	190.40	20221214	3.01	N	366330	100	4 억		33628	N	N	0	N	02	N
23	20230628	111101	53	100.00	KOSDAQ		금융	N	N	N	N		N	5800	-300	5	-4.92	4041876760	667998	50.52	6010	6440	5650	7930	4270	6100	6050.69	0.74	0	-299	6640	6370	5950	5680	5260	6160	5470	5	1830	100	0	10	1	4550000	264	-527.27	3.08	12	14.68	-11.00	1885.00	6890	20230626	-15.82	3215	20230602	80.40	6890	-15.82	20230626	3215	80.40	20230602	6890	-15.82	20230626	1980	192.93	20221214	3.01	N	366330	100	4 억		33628	N	N	0	N	02	N
24	20230628	101100	53	100.00	KOSDAQ		금융	N	N	N	N		N	6080	-20	5	-0.33	2719915440	440291	33.30	6010	6440	5910	7930	4270	6100	6177.63	0.74	0	-20547	6640	6370	5950	5680	5260	6160	5470	5	1830	100	0	10	1	4550000	277	-552.73	3.23	12	9.68	-11.00	1885.00	6890	20230626	-11.76	3215	20230602	89.11	6890	-11.76	20230626	3215	89.11	20230602	6890	-11.76	20230626	1980	207.07	20221214	3.01	N	366330	100	4 억		33628	N	N	0	N	02	N
25	20230628	091055	53	100.00	KOSDAQ		금융	N	N	N	N		N	6070	-30	5	-0.49	461120600	76399	5.78	6010	6140	5910	7930	4270	6100	6035.26	0.74	0	194	6640	6370	5950	5680	5260	6160	5470	5	1830	100	0	10	1	4550000	276	-551.82	3.22	12	1.68	-11.00	1885.00	6890	20230626	-11.90	3215	20230602	88.80	6890	-11.90	20230626	3215	88.80	20230602	6890	-11.90	20230626	1980	206.57	20221214	3.01	N	366330	100	4 억		33628	N	N	0	N	02	N
26	20230627	161055	53	100.00	KOSDAQ		금융	N	N	N	N		N	6100	-280	5	-4.39	7679714170	1311587	32.11	6140	6220	5530	8290	4470	6380	5854.73	1.48	0	-34752	7373	6876	6393	5896	5413	7125	6145	5	1910	100	0	10	1	4550000	278	-554.55	3.24	12	28.83	-11.00	1885.00	6890	20230626	-11.47	3215	20230602	89.74	6890	-11.47	20230626	3215	89.74	20230602	6890	-11.47	20230626	1980	208.08	20221214	2.99	N	366330	100	4 억		67404	N	N	0	N	02	N
27	20230627	151105	53	100.00	KOSDAQ		금융	N	N	N	N		N	6010	-370	5	-5.80	7329570440	1254265	30.71	6140	6220	5530	8290	4470	6380	5843.72	1.48	0	-39124	7373	6876	6393	5896	5413	7125	6145	5	1910	100	0	10	1	4550000	273	-546.36	3.19	12	27.57	-11.00	1885.00	6890	20230626	-12.77	3215	20230602	86.94	6890	-12.77	20230626	3215	86.94	20230602	6890	-12.77	20230626	1980	203.54	20221214	2.99	N	366330	100	4 억		67404	N	N	0	N	02	N
28	20230627	141113	53	100.00	KOSDAQ		금융	N	N	N	N		N	5740	-640	5	-10.03	6488396940	1113450	27.26	6140	6220	5530	8290	4470	6380	5827.29	1.48	0	-35680	7373	6876	6393	5896	5413	7125	6145	5	1910	100	0	10	1	4550000	261	-521.82	3.05	12	24.47	-11.00	1885.00	6890	20230626	-16.69	3215	20230602	78.54	6890	-16.69	20230626	3215	78.54	20230602	6890	-16.69	20230626	1980	189.90	20221214	2.99	N	366330	100	4 억		67404	N	N	0	N	02	N
29	20230627	121111	53	100.00	KOSDAQ		금융	N	N	N	N		N	5780	-600	5	-9.40	4838764270	831445	20.36	6140	6220	5530	8290	4470	6380	5819.70	1.48	0	-33781	7373	6876	6393	5896	5413	7125	6145	5	1910	100	0	10	1	4550000	263	-525.45	3.07	12	18.27	-11.00	1885.00	6890	20230626	-16.11	3215	20230602	79.78	6890	-16.11	20230626	3215	79.78	20230602	6890	-16.11	20230626	1980	191.92	20221214	2.99	N	366330	100	4 억		67404	N	N	0	N	02	N
30	20230627	111122	53	100.00	KOSDAQ		금융	N	N	N	N		N	5640	-740	5	-11.60	4399609210	754413	18.47	6140	6220	5530	8290	4470	6380	5831.83	1.48	0	-28136	7373	6876	6393	5896	5413	7125	6145	5	1910	100	0	10	1	4550000	257	-512.73	2.99	12	16.58	-11.00	1885.00	6890	20230626	-18.14	3215	20230602	75.43	6890	-18.14	20230626	3215	75.43	20230602	6890	-18.14	20230626	1980	184.85	20221214	2.99	N	366330	100	4 억		67404	N	N	0	N	02	N
31	20230627	101048	53	100.00	KOSDAQ		금융	N	N	N	N		N	5710	-670	5	-10.50	3249711050	549830	13.46	6140	6220	5650	8290	4470	6380	5910.39	1.48	0	-21627	7373	6876	6393	5896	5413	7125	6145	5	1910	100	0	10	1	4550000	260	-519.09	3.03	12	12.08	-11.00	1885.00	6890	20230626	-17.13	3215	20230602	77.60	6890	-17.13	20230626	3215	77.60	20230602	6890	-17.13	20230626	1980	188.38	20221214	2.99	N	366330	100	4 억		67404	N	N	0	N	02	N
32	20230627	091053	53	100.00	KOSDAQ		금융	N	N	N	N		N	6150	-230	5	-3.61	632353390	103312	2.53	6140	6190	6050	8290	4470	6380	6120.81	1.48	0	-59	7373	6876	6393	5896	5413	7125	6145	5	1910	100	0	10	1	4550000	280	-559.09	3.26	12	2.27	-11.00	1885.00	6890	20230626	-10.74	3215	20230602	91.29	6890	-10.74	20230626	3215	91.29	20230602	6890	-10.74	20230626	1980	210.61	20221214	2.99	N	366330	100	4 억		67404	N	N	0	N	02	N
33	20230626	161053	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	6380	30	2	0.47	25566498500	4030851	73.09	6150	6890	5910	8250	4450	6350	6342.73	1.07	0	19834	7373	6861	5838	5326	4303	7117	5582	5	1900	100	4440	10	1	4550000	290	-580.00	3.38	12	88.59	-11.00	1885.00	6890	20230626	-7.40	3215	20230602	98.44	6890	-7.40	20230626	3215	98.44	20230602	6890	-7.40	20230626	1980	222.22	20221214	2.99	N	366330	100	4 억		48631	N	N	0	N	01	N
34	20230626	151100	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	6320	-30	5	-0.47	25232841780	3978379	72.14	6150	6890	5910	8250	4450	6350	6342.49	1.07	0	17134	7373	6861	5838	5326	4303	7117	5582	5	1900	100	4440	10	1	4550000	288	-574.55	3.35	12	87.44	-11.00	1885.00	6890	20230626	-8.27	3215	20230602	96.58	6890	-8.27	20230626	3215	96.58	20230602	6890	-8.27	20230626	1980	219.19	20221214	2.99	N	366330	100	4 억		48631	N	N	0	N	01	N
35	20230626	141058	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	6300	-50	5	-0.79	24392009500	3845716	69.73	6150	6890	5910	8250	4450	6350	6342.64	1.07	0	6282	7373	6861	5838	5326	4303	7117	5582	5	1900	100	4440	10	1	4550000	287	-572.73	3.34	12	84.52	-11.00	1885.00	6890	20230626	-8.56	3215	20230602	95.96	6890	-8.56	20230626	3215	95.96	20230602	6890	-8.56	20230626	1980	218.18	20221214	2.99	N	366330	100	4 억		48631	N	N	0	N	01	N
36	20230626	121054	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	6230	-120	5	-1.89	22609523130	3562546	64.60	6150	6890	5910	8250	4450	6350	6346.45	1.07	0	966	7373	6861	5838	5326	4303	7117	5582	5	1900	100	4440	10	1	4550000	283	-566.36	3.31	12	78.30	-11.00	1885.00	6890	20230626	-9.58	3215	20230602	93.78	6890	-9.58	20230626	3215	93.78	20230602	6890	-9.58	20230626	1980	214.65	20221214	2.99	N	366330	100	4 억		48631	N	N	0	N	01	N
37	20230626	111053	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	6310	-40	5	-0.63	21645961170	3407782	61.79	6150	6890	5910	8250	4450	6350	6351.92	1.07	0	2700	7373	6861	5838	5326	4303	7117	5582	5	1900	100	4440	10	1	4550000	287	-573.64	3.35	12	74.90	-11.00	1885.00	6890	20230626	-8.42	3215	20230602	96.27	6890	-8.42	20230626	3215	96.27	20230602	6890	-8.42	20230626	1980	218.69	20221214	2.99	N	366330	100	4 억		48631	N	N	0	N	01	N
38	20230626	101051	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	6520	170	2	2.68	17578507630	2779270	50.39	6150	6890	5910	8250	4450	6350	6324.86	1.07	0	34638	7373	6861	5838	5326	4303	7117	5582	5	1900	100	4440	10	1	4550000	297	-592.73	3.46	12	61.08	-11.00	1885.00	6890	20230626	-5.37	3215	20230602	102.80	6890	-5.37	20230626	3215	102.80	20230602	6890	-5.37	20230626	1980	229.29	20221214	2.99	N	366330	100	4 억		48631	N	N	0	N	01	N
39	20230626	091057	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	6070	-280	5	-4.41	4482404120	729392	13.23	6150	6460	5910	8250	4450	6350	6145.32	1.07	0	24123	7373	6861	5838	5326	4303	7117	5582	5	1900	100	4440	10	1	4550000	276	-551.82	3.22	12	16.03	-11.00	1885.00	6460	20230626	-6.04	3215	20230602	88.80	6460	-6.04	20230626	3215	88.80	20230602	6460	-6.04	20230626	1980	206.57	20221214	2.99	N	366330	100	4 억		48631	N	N	0	N	01	N
40	20230623	191006	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	6350	1460	1	29.86	32764560970	5514987	327.72	4835	6350	4815	6350	3425	4890	5940.24	1.07	-92926	-82647	5850	5370	5010	4530	4170	5190	4350	5	1462	100	3420	10	1	4550000	289	-577.27	3.37	12	121.21	-11.00	1885.00	6350	20230623	0.00	3215	20230602	97.51	6350	0.00	20230623	3215	97.51	20230602	6350	0.00	20230623	1980	220.71	20221214	3.00	N	366330	100	4 억		48631	N	N	0	N	00	N
41	20230623	140850	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	6350	1460	1	29.86	31706034240	5348088	317.80	4835	6350	4815	6350	3425	4890	5928.78	3.11	0	-91631	5850	5370	5010	4530	4170	5190	4350	5	1462	100	3420	10	1	4550000	289	-577.27	3.37	12	117.54	-11.00	1885.00	6350	20230623	0.00	3215	20230602	97.51	6350	0.00	20230623	3215	97.51	20230602	6350	0.00	20230623	1980	220.71	20221214	3.00	N	366330	100	4 억		141557	N	N	0	N	00	N
42	20230622	160636	54	100.00	KOSDAQ		금융	N	N	N	N		N	4890	-210	5	-4.12	8353161645	1668956	39.13	5060	5490	4650	6630	3570	5100	5005.26	3.90	0	-42801	6286	5692	4986	4392	3686	5990	4690	5	1530	100	3570	5	1	4550000	222	-444.55	2.59	12	36.68	-11.00	1885.00	5580	20230621	-12.37	3215	20230602	52.10	5580	-12.37	20230621	3215	52.10	20230602	5580	-12.37	20230621	1980	146.97	20221214	3.12	N	366330	100	4 억		177488	N	N	0	N	01	N
43	20230622	150225	54	100.00	KOSDAQ		금융	N	N	N	N		N	4925	-175	5	-3.43	7400425515	1471777	34.51	5060	5490	4770	6630	3570	5100	5028.22	3.90	0	-28875	6286	5692	4986	4392	3686	5990	4690	5	1530	100	3570	5	1	4550000	224	-447.73	2.61	12	32.35	-11.00	1885.00	5580	20230621	-11.74	3215	20230602	53.19	5580	-11.74	20230621	3215	53.19	20230602	5580	-11.74	20230621	1980	148.74	20221214	3.12	N	366330	100	4 억		177488	N	N	0	N	01	N
44	20230622	140110	54	100.00	KOSDAQ		금융	N	N	N	N		N	4995	-105	5	-2.06	6900490940	1370185	32.12	5060	5490	4770	6630	3570	5100	5036.17	3.90	0	-21480	6286	5692	4986	4392	3686	5990	4690	5	1530	100	3570	5	1	4550000	227	-454.09	2.65	12	30.11	-11.00	1885.00	5580	20230621	-10.48	3215	20230602	55.37	5580	-10.48	20230621	3215	55.37	20230602	5580	-10.48	20230621	1980	152.27	20221214	3.12	N	366330	100	4 억		177488	N	N	0	N	01	N
45	20230622	130444	54	100.00	KOSDAQ		금융	N	N	N	N		N	5010	-90	5	-1.76	6148478600	1220226	28.61	5060	5490	4770	6630	3570	5100	5038.80	3.90	0	-18378	6286	5692	4986	4392	3686	5990	4690	5	1530	100	3570	10	1	4550000	228	-455.45	2.66	12	26.82	-11.00	1885.00	5580	20230621	-10.22	3215	20230602	55.83	5580	-10.22	20230621	3215	55.83	20230602	5580	-10.22	20230621	1980	153.03	20221214	3.12	N	366330	100	4 억		177488	N	N	0	N	01	N
46	20230622	120155	54	100.00	KOSDAQ		금융	N	N	N	N		N	5050	-50	5	-0.98	3926556800	793497	18.60	5060	5250	4770	6630	3570	5100	4948.42	3.90	0	-15287	6286	5692	4986	4392	3686	5990	4690	5	1530	100	3570	10	1	4550000	230	-459.09	2.68	12	17.44	-11.00	1885.00	5580	20230621	-9.50	3215	20230602	57.08	5580	-9.50	20230621	3215	57.08	20230602	5580	-9.50	20230621	1980	155.05	20221214	3.12	N	366330	100	4 억		177488	N	N	0	N	01	N
47	20230622	110410	54	100.00	KOSDAQ		금융	N	N	N	N		N	4940	-160	5	-3.14	2696716715	550993	12.92	5060	5060	4770	6630	3570	5100	4894.28	3.90	0	-12861	6286	5692	4986	4392	3686	5990	4690	5	1530	100	3570	5	1	4550000	225	-449.09	2.62	12	12.11	-11.00	1885.00	5580	20230621	-11.47	3215	20230602	53.65	5580	-11.47	20230621	3215	53.65	20230602	5580	-11.47	20230621	1980	149.49	20221214	3.12	N	366330	100	4 억		177488	N	N	0	N	01	N
48	20230622	100213	54	100.00	KOSDAQ		금융	N	N	N	N		N	4860	-240	5	-4.71	1732084720	354150	8.30	5060	5060	4770	6630	3570	5100	4890.82	3.90	0	-15967	6286	5692	4986	4392	3686	5990	4690	5	1530	100	3570	5	1	4550000	221	-441.82	2.58	12	7.78	-11.00	1885.00	5580	20230621	-12.90	3215	20230602	51.17	5580	-12.90	20230621	3215	51.17	20230602	5580	-12.90	20230621	1980	145.45	20221214	3.12	N	366330	100	4 억		177488	N	N	0	N	01	N
49	20230622	090213	54	100.00	KOSDAQ		금융	N	N	N	N		N	4870	-230	5	-4.51	283897040	57388	1.35	5060	5060	4835	6630	3570	5100	4946.97	3.90	0	-1347	6286	5692	4986	4392	3686	5990	4690	5	1530	100	3570	5	1	4550000	222	-442.73	2.58	12	1.26	-11.00	1885.00	5580	20230621	-12.72	3215	20230602	51.48	5580	-12.72	20230621	3215	51.48	20230602	5580	-12.72	20230621	1980	145.96	20221214	3.12	N	366330	100	4 억		177488	N	N	0	N	01	N
50	20230621	160948	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5100	520	2	11.35	21325491125	4225319	70.27	4455	5580	4280	5950	3210	4580	5046.84	1.38	0	121234	5556	5067	4411	3922	3266	5312	4167	5	1370	100	3200	10	1	4550000	232	-463.64	2.71	12	92.86	-11.00	1885.00	5580	20230621	-8.60	3215	20230602	58.63	5580	-8.60	20230621	3215	58.63	20230602	5580	-8.60	20230621	1980	157.58	20221214	3.12	N	366330	100	4 억		62772	N	N	0	N	01	N
51	20230621	150119	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5130	550	2	12.01	20848472915	4131542	68.71	4455	5580	4280	5950	3210	4580	5046.17	1.38	0	115366	5556	5067	4411	3922	3266	5312	4167	5	1370	100	3200	10	1	4550000	233	-466.36	2.72	12	90.80	-11.00	1885.00	5580	20230621	-8.06	3215	20230602	59.56	5580	-8.06	20230621	3215	59.56	20230602	5580	-8.06	20230621	1980	159.09	20221214	3.12	N	366330	100	4 억		62772	N	N	0	N	01	N
52	20230621	140952	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5030	450	2	9.83	20065541910	3976559	66.13	4455	5580	4280	5950	3210	4580	5045.96	1.38	0	101430	5556	5067	4411	3922	3266	5312	4167	5	1370	100	3200	10	1	4550000	229	-457.27	2.67	12	87.40	-11.00	1885.00	5580	20230621	-9.86	3215	20230602	56.45	5580	-9.86	20230621	3215	56.45	20230602	5580	-9.86	20230621	1980	154.04	20221214	3.12	N	366330	100	4 억		62772	N	N	0	N	01	N
53	20230621	130229	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5110	530	2	11.57	18951964005	3755551	62.46	4455	5580	4280	5950	3210	4580	5046.39	1.38	0	88215	5556	5067	4411	3922	3266	5312	4167	5	1370	100	3200	10	1	4550000	233	-464.55	2.71	12	82.54	-11.00	1885.00	5580	20230621	-8.42	3215	20230602	58.94	5580	-8.42	20230621	3215	58.94	20230602	5580	-8.42	20230621	1980	158.08	20221214	3.12	N	366330	100	4 억		62772	N	N	0	N	01	N
54	20230621	120251	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5220	640	2	13.97	17589444115	3493448	58.10	4455	5580	4280	5950	3210	4580	5034.98	1.38	0	78504	5556	5067	4411	3922	3266	5312	4167	5	1370	100	3200	10	1	4550000	238	-474.55	2.77	12	76.78	-11.00	1885.00	5580	20230621	-6.45	3215	20230602	62.36	5580	-6.45	20230621	3215	62.36	20230602	5580	-6.45	20230621	1980	163.64	20221214	3.12	N	366330	100	4 억		62772	N	N	0	N	01	N
55	20230621	110953	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5150	570	2	12.45	15373562045	3068141	51.03	4455	5580	4280	5950	3210	4580	5010.71	1.38	0	77477	5556	5067	4411	3922	3266	5312	4167	5	1370	100	3200	10	1	4550000	234	-468.18	2.73	12	67.43	-11.00	1885.00	5580	20230621	-7.71	3215	20230602	60.19	5580	-7.71	20230621	3215	60.19	20230602	5580	-7.71	20230621	1980	160.10	20221214	3.12	N	366330	100	4 억		62772	N	N	0	N	01	N
56	20230621	100517	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4945	365	2	7.97	10521808030	2115215	35.18	4455	5580	4280	5950	3210	4580	4974.35	1.38	0	60922	5556	5067	4411	3922	3266	5312	4167	5	1370	100	3200	5	1	4550000	225	-449.55	2.62	12	46.49	-11.00	1885.00	5580	20230621	-11.38	3215	20230602	53.81	5580	-11.38	20230621	3215	53.81	20230602	5580	-11.38	20230621	1980	149.75	20221214	3.12	N	366330	100	4 억		62772	Y	N	0	N	01	N
57	20230621	090657	54	100.00	KOSDAQ		금융	N	N	N	N		N	4305	-275	5	-6.00	963891710	221479	3.68	4455	4480	4280	5950	3210	4580	4352.06	1.38	0	43731	5556	5067	4411	3922	3266	5312	4167	5	1370	100	3200	5	1	4550000	196	-391.36	2.28	12	4.87	-11.00	1885.00	4900	20230620	-12.14	3215	20230602	33.90	4900	-12.14	20230620	3215	33.90	20230602	4900	-12.14	20230620	1980	117.42	20221214	3.12	N	366330	100	4 억		62772	N	N	0	N	01	N
58	20230620	160826	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4580	795	2	21.00	26945184740	5962633	3780.33	3770	4900	3755	4920	2650	3785	4519.33	0.15	0	60124	3935	3860	3765	3690	3595	3812	3642	5	1135	100	2640	5	1	4550000	208	-416.36	2.43	12	131.05	-11.00	1885.00	4900	20230620	-6.53	3215	20230602	42.46	4900	-6.53	20230620	3215	42.46	20230602	4900	-6.53	20230620	1980	131.31	20221214	3.16	N	366330	100	4 억		6637	N	N	0	N	00	N
59	20230620	150230	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4655	870	2	22.99	26020858835	5761914	3653.07	3770	4900	3755	4920	2650	3785	4516.37	0.15	0	64209	3935	3860	3765	3690	3595	3812	3642	5	1135	100	2640	5	1	4550000	212	-423.18	2.47	12	126.64	-11.00	1885.00	4900	20230620	-5.00	3215	20230602	44.79	4900	-5.00	20230620	3215	44.79	20230602	4900	-5.00	20230620	1980	135.10	20221214	3.16	N	366330	100	4 억		6637	N	N	0	N	00	N
60	20230620	140511	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4600	815	2	21.53	23603986795	5239539	3321.88	3770	4900	3755	4920	2650	3785	4505.37	0.15	0	73551	3935	3860	3765	3690	3595	3812	3642	5	1135	100	2640	5	1	4550000	209	-418.18	2.44	12	115.15	-11.00	1885.00	4900	20230620	-6.12	3215	20230602	43.08	4900	-6.12	20230620	3215	43.08	20230602	4900	-6.12	20230620	1980	132.32	20221214	3.16	N	366330	100	4 억		6637	N	N	0	N	00	N
61	20230620	130130	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4855	1070	2	28.27	21216974770	4736802	3003.15	3770	4900	3755	4920	2650	3785	4479.60	0.15	0	9712	3935	3860	3765	3690	3595	3812	3642	5	1135	100	2640	5	1	4550000	221	-441.36	2.58	12	104.11	-11.00	1885.00	4900	20230620	-0.92	3215	20230602	51.01	4900	-0.92	20230620	3215	51.01	20230602	4900	-0.92	20230620	1980	145.20	20221214	3.16	N	366330	100	4 억		6637	N	N	0	N	00	N
62	20230620	120127	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4795	1010	2	26.68	17868987615	4037007	2559.47	3770	4900	3755	4920	2650	3785	4426.75	0.15	0	8187	3935	3860	3765	3690	3595	3812	3642	5	1135	100	2640	5	1	4550000	218	-435.91	2.54	12	88.73	-11.00	1885.00	4900	20230620	-2.14	3215	20230602	49.14	4900	-2.14	20230620	3215	49.14	20230602	4900	-2.14	20230620	1980	142.17	20221214	3.16	N	366330	100	4 억		6637	N	N	0	N	00	N
63	20230620	110918	57	100.00	KOSDAQ		금융	N	N	N	N		N	4375	590	2	15.59	7416028395	1774118	1124.80	3770	4420	3755	4920	2650	3785	4180.76	0.15	0	24980	3935	3860	3765	3690	3595	3812	3642	5	1135	100	2640	5	1	4550000	199	-397.73	2.32	12	38.99	-11.00	1885.00	4640	20230607	-5.71	3215	20230602	36.08	4640	-5.71	20230607	3215	36.08	20230602	4640	-5.71	20230607	1980	120.96	20221214	3.16	N	366330	100	4 억		6637	N	N	0	N	00	N
64	20230620	100244	57	100.00	KOSDAQ		금융	N	N	N	N		N	4010	225	2	5.94	946204980	239060	151.56	3770	4025	3755	4920	2650	3785	3960.13	0.15	0	16183	3935	3860	3765	3690	3595	3812	3642	5	1135	100	2640	5	1	4550000	182	-364.55	2.13	12	5.25	-11.00	1885.00	4640	20230607	-13.58	3215	20230602	24.73	4640	-13.58	20230607	3215	24.73	20230602	4640	-13.58	20230607	1980	102.53	20221214	3.16	N	366330	100	4 억		6637	N	N	0	N	00	N
65	20230620	090646	57	100.00	KOSDAQ		금융	N	N	N	N		N	3765	-20	5	-0.53	18838175	4987	3.16	3770	3770	3765	4920	2650	3785	3767.22	0.15	0	-1	3935	3860	3765	3690	3595	3812	3642	5	1135	100	2640	5	1	4550000	171	-342.27	2.00	12	0.11	-11.00	1885.00	4640	20230607	-18.86	3215	20230602	17.11	4640	-18.86	20230607	3215	17.11	20230602	4640	-18.86	20230607	1980	90.15	20221214	3.16	N	366330	100	4 억		6637	N	N	0	N	00	N
66	20230619	160444	57	100.00	KOSDAQ		금융	N	N	N	N		N	3785	5	2	0.13	581787895	155338	45.95	3795	3840	3670	4910	2650	3780	3745.29	0.35	0	-11398	4056	3917	3836	3697	3616	3877	3657	5	1130	100	2640	5	1	4550000	172	-344.09	2.01	12	3.41	-11.00	1885.00	4640	20230607	-18.43	3215	20230602	17.73	4640	-18.43	20230607	3215	17.73	20230602	4640	-18.43	20230607	1980	91.16	20221214	3.12	N	366330	100	4 억		15894	N	N	0	N	00	N
67	20230619	150459	57	100.00	KOSDAQ		금융	N	N	N	N		N	3735	-45	5	-1.19	506575240	135393	40.05	3795	3840	3670	4910	2650	3780	3741.49	0.35	0	-10943	4056	3917	3836	3697	3616	3877	3657	5	1130	100	2640	5	1	4550000	170	-339.55	1.98	12	2.98	-11.00	1885.00	4640	20230607	-19.50	3215	20230602	16.17	4640	-19.50	20230607	3215	16.17	20230602	4640	-19.50	20230607	1980	88.64	20221214	3.12	N	366330	100	4 억		15894	N	N	0	N	00	N
68	20230619	140435	57	100.00	KOSDAQ		금융	N	N	N	N		N	3750	-30	5	-0.79	416636470	111405	32.95	3795	3840	3670	4910	2650	3780	3739.81	0.35	0	-11803	4056	3917	3836	3697	3616	3877	3657	5	1130	100	2640	5	1	4550000	171	-340.91	1.99	12	2.45	-11.00	1885.00	4640	20230607	-19.18	3215	20230602	16.64	4640	-19.18	20230607	3215	16.64	20230602	4640	-19.18	20230607	1980	89.39	20221214	3.12	N	366330	100	4 억		15894	N	N	0	N	00	N
69	20230619	130549	57	100.00	KOSDAQ		금융	N	N	N	N		N	3765	-15	5	-0.40	365159230	97696	28.90	3795	3840	3670	4910	2650	3780	3737.67	0.35	0	-11926	4056	3917	3836	3697	3616	3877	3657	5	1130	100	2640	5	1	4550000	171	-342.27	2.00	12	2.15	-11.00	1885.00	4640	20230607	-18.86	3215	20230602	17.11	4640	-18.86	20230607	3215	17.11	20230602	4640	-18.86	20230607	1980	90.15	20221214	3.12	N	366330	100	4 억		15894	N	N	0	N	00	N
70	20230619	120923	57	100.00	KOSDAQ		금융	N	N	N	N		N	3775	-5	5	-0.13	332337490	88932	26.31	3795	3840	3670	4910	2650	3780	3736.95	0.35	0	-11272	4056	3917	3836	3697	3616	3877	3657	5	1130	100	2640	5	1	4550000	172	-343.18	2.00	12	1.95	-11.00	1885.00	4640	20230607	-18.64	3215	20230602	17.42	4640	-18.64	20230607	3215	17.42	20230602	4640	-18.64	20230607	1980	90.66	20221214	3.12	N	366330	100	4 억		15894	N	N	0	N	00	N
71	20230619	111020	57	100.00	KOSDAQ		금융	N	N	N	N		N	3775	-5	5	-0.13	259636985	69735	20.63	3795	3840	3670	4910	2650	3780	3723.13	0.35	0	-10017	4056	3917	3836	3697	3616	3877	3657	5	1130	100	2640	5	1	4550000	172	-343.18	2.00	12	1.53	-11.00	1885.00	4640	20230607	-18.64	3215	20230602	17.42	4640	-18.64	20230607	3215	17.42	20230602	4640	-18.64	20230607	1980	90.66	20221214	3.12	N	366330	100	4 억		15894	N	N	0	N	00	N
72	20230619	100346	57	100.00	KOSDAQ		금융	N	N	N	N		N	3715	-65	5	-1.72	207413105	55808	16.51	3795	3840	3670	4910	2650	3780	3716.46	0.35	0	-5774	4056	3917	3836	3697	3616	3877	3657	5	1130	100	2640	5	1	4550000	169	-337.73	1.97	12	1.23	-11.00	1885.00	4640	20230607	-19.94	3215	20230602	15.55	4640	-19.94	20230607	3215	15.55	20230602	4640	-19.94	20230607	1980	87.63	20221214	3.12	N	366330	100	4 억		15894	N	N	0	N	00	N
73	20230619	090506	57	100.00	KOSDAQ		금융	N	N	N	N		N	3780	0	3	0.00	27613685	7314	2.16	3795	3840	3720	4910	2650	3780	3775.41	0.35	0	-548	4056	3917	3836	3697	3616	3877	3657	5	1130	100	2640	5	1	4550000	172	-343.64	2.01	12	0.16	-11.00	1885.00	4640	20230607	-18.53	3215	20230602	17.57	4640	-18.53	20230607	3215	17.57	20230602	4640	-18.53	20230607	1980	90.91	20221214	3.12	N	366330	100	4 억		15894	N	N	0	N	00	N
74	20230616	160745	57	100.00	KOSDAQ		금융	N	N	N	N		N	3780	-5	5	-0.13	1289107840	335445	72.36	3830	3975	3755	4920	2650	3785	3843.02	0.32	0	1496	4211	3997	3866	3652	3521	3932	3587	5	1135	100	2640	5	1	4550000	172	-343.64	2.01	12	7.37	-11.00	1885.00	4640	20230607	-18.53	3215	20230602	17.57	4640	-18.53	20230607	3215	17.57	20230602	4640	-18.53	20230607	1980	90.91	20221214	3.16	N	366330	100	4 억		14388	N	N	0	N	00	N
75	20230616	150804	57	100.00	KOSDAQ		금융	N	N	N	N		N	3805	20	2	0.53	1244725585	323729	69.83	3830	3975	3755	4920	2650	3785	3844.96	0.32	0	1860	4211	3997	3866	3652	3521	3932	3587	5	1135	100	2640	5	1	4550000	173	-345.91	2.02	12	7.11	-11.00	1885.00	4640	20230607	-18.00	3215	20230602	18.35	4640	-18.00	20230607	3215	18.35	20230602	4640	-18.00	20230607	1980	92.17	20221214	3.16	N	366330	100	4 억		14388	N	N	0	N	00	N
76	20230616	140936	57	100.00	KOSDAQ		금융	N	N	N	N		N	3770	-15	5	-0.40	1121282000	291235	62.82	3830	3975	3755	4920	2650	3785	3850.09	0.32	0	7281	4211	3997	3866	3652	3521	3932	3587	5	1135	100	2640	5	1	4550000	172	-342.73	2.00	12	6.40	-11.00	1885.00	4640	20230607	-18.75	3215	20230602	17.26	4640	-18.75	20230607	3215	17.26	20230602	4640	-18.75	20230607	1980	90.40	20221214	3.16	N	366330	100	4 억		14388	N	N	0	N	00	N
77	20230616	130405	57	100.00	KOSDAQ		금융	N	N	N	N		N	3805	20	2	0.53	891870260	230509	49.72	3830	3975	3760	4920	2650	3785	3869.13	0.32	0	11952	4211	3997	3866	3652	3521	3932	3587	5	1135	100	2640	5	1	4550000	173	-345.91	2.02	12	5.07	-11.00	1885.00	4640	20230607	-18.00	3215	20230602	18.35	4640	-18.00	20230607	3215	18.35	20230602	4640	-18.00	20230607	1980	92.17	20221214	3.16	N	366330	100	4 억		14388	N	N	0	N	00	N
78	20230616	120416	57	100.00	KOSDAQ		금융	N	N	N	N		N	3805	20	2	0.53	815546805	210382	45.38	3830	3975	3785	4920	2650	3785	3876.50	0.32	0	11171	4211	3997	3866	3652	3521	3932	3587	5	1135	100	2640	5	1	4550000	173	-345.91	2.02	12	4.62	-11.00	1885.00	4640	20230607	-18.00	3215	20230602	18.35	4640	-18.00	20230607	3215	18.35	20230602	4640	-18.00	20230607	1980	92.17	20221214	3.16	N	366330	100	4 억		14388	N	N	0	N	00	N
79	20230616	110512	57	100.00	KOSDAQ		금융	N	N	N	N		N	3905	120	2	3.17	588247315	150984	32.57	3830	3975	3810	4920	2650	3785	3896.09	0.32	0	-11360	4211	3997	3866	3652	3521	3932	3587	5	1135	100	2640	5	1	4550000	178	-355.00	2.07	12	3.32	-11.00	1885.00	4640	20230607	-15.84	3215	20230602	21.46	4640	-15.84	20230607	3215	21.46	20230602	4640	-15.84	20230607	1980	97.22	20221214	3.16	N	366330	100	4 억		14388	N	N	0	N	00	N
80	20230616	100501	57	100.00	KOSDAQ		금융	N	N	N	N		N	3850	65	2	1.72	459389270	117784	25.41	3830	3975	3810	4920	2650	3785	3900.27	0.32	0	-6462	4211	3997	3866	3652	3521	3932	3587	5	1135	100	2640	5	1	4550000	175	-350.00	2.04	12	2.59	-11.00	1885.00	4640	20230607	-17.03	3215	20230602	19.75	4640	-17.03	20230607	3215	19.75	20230602	4640	-17.03	20230607	1980	94.44	20221214	3.16	N	366330	100	4 억		14388	N	N	0	N	00	N
81	20230616	090235	57	100.00	KOSDAQ		금융	N	N	N	N		N	3830	45	2	1.19	33551505	8746	1.89	3830	3840	3825	4920	2650	3785	3836.21	0.32	0	92	4211	3997	3866	3652	3521	3932	3587	5	1135	100	2640	5	1	4550000	174	-348.18	2.03	12	0.19	-11.00	1885.00	4640	20230607	-17.46	3215	20230602	19.13	4640	-17.46	20230607	3215	19.13	20230602	4640	-17.46	20230607	1980	93.43	20221214	3.16	N	366330	100	4 억		14388	N	N	0	N	00	N
82	20230615	150600	57	100.00	KOSDAQ		금융	N	N	N	N		N	3800	15	2	0.40	1694627055	437045	56.58	3835	4080	3735	4920	2650	3785	3877.47	0.28	0	-196	4281	4032	3836	3587	3391	4157	3712	5	1135	100	2640	5	1	4550000	173	-345.45	2.02	12	9.61	-11.00	1885.00	4640	20230607	-18.10	3215	20230602	18.20	4640	-18.10	20230607	3215	18.20	20230602	4640	-18.10	20230607	1980	91.92	20221214	3.15	N	366330	100	4 억		12788	N	N	0	N	00	N
83	20230615	140517	57	100.00	KOSDAQ		금융	N	N	N	N		N	3835	50	2	1.32	1552197455	399752	51.75	3835	4080	3735	4920	2650	3785	3882.90	0.28	0	-2356	4281	4032	3836	3587	3391	4157	3712	5	1135	100	2640	5	1	4550000	174	-348.64	2.03	12	8.79	-11.00	1885.00	4640	20230607	-17.35	3215	20230602	19.28	4640	-17.35	20230607	3215	19.28	20230602	4640	-17.35	20230607	1980	93.69	20221214	3.15	N	366330	100	4 억		12788	N	N	0	N	00	N
84	20230615	130418	57	100.00	KOSDAQ		금융	N	N	N	N		N	3820	35	2	0.92	1486845325	382654	49.54	3835	4080	3735	4920	2650	3785	3885.61	0.28	0	-19	4281	4032	3836	3587	3391	4157	3712	5	1135	100	2640	5	1	4550000	174	-347.27	2.03	12	8.41	-11.00	1885.00	4640	20230607	-17.67	3215	20230602	18.82	4640	-17.67	20230607	3215	18.82	20230602	4640	-17.67	20230607	1980	92.93	20221214	3.15	N	366330	100	4 억		12788	N	N	0	N	00	N
85	20230615	120158	57	100.00	KOSDAQ		금융	N	N	N	N		N	3810	25	2	0.66	1458277040	375190	48.57	3835	4080	3735	4920	2650	3785	3886.77	0.28	0	-18	4281	4032	3836	3587	3391	4157	3712	5	1135	100	2640	5	1	4550000	173	-346.36	2.02	12	8.25	-11.00	1885.00	4640	20230607	-17.89	3215	20230602	18.51	4640	-17.89	20230607	3215	18.51	20230602	4640	-17.89	20230607	1980	92.42	20221214	3.15	N	366330	100	4 억		12788	N	N	0	N	00	N
86	20230615	110426	57	100.00	KOSDAQ		금융	N	N	N	N		N	3805	20	2	0.53	1397509845	359224	46.51	3835	4080	3735	4920	2650	3785	3890.36	0.28	0	896	4281	4032	3836	3587	3391	4157	3712	5	1135	100	2640	5	1	4550000	173	-345.91	2.02	12	7.90	-11.00	1885.00	4640	20230607	-18.00	3215	20230602	18.35	4640	-18.00	20230607	3215	18.35	20230602	4640	-18.00	20230607	1980	92.17	20221214	3.15	N	366330	100	4 억		12788	N	N	0	N	00	N
87	20230611	184851	57	100.00	KOSDAQ		금융	N	N	N	N		N	3960	-130	5	-3.18	3471110630	871651	51.73	4095	4130	3875	5310	2865	4090	3983.44	0.85	-26691	-28147	4520	4305	4160	3945	3800	4232	3872	5	1222	100	2860	5	1	4550000	180	-360.00	2.10	12	19.16	-11.00	1885.00	4640	20230607	-14.66	3215	20230602	23.17	4640	-14.66	20230607	3215	23.17	20230602	4640	-14.66	20230607	1980	100.00	20221214	0.23	N	366330	100	4 억		38558	N	N	0	N	00	N