KissMeData/425290/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	161139	57	100.00	KOSDAQ		금융	N	N	N	N		N	3015	-20	5	-0.66	118551080	39220	59.63	3030	3075	3000	3945	2125	3035	3022.74	2.45	0	-1507	3138	3086	3058	3006	2978	3072	2992	6	910	100	1820	5	1	5520000	166	143.57	1.57	12	0.71	21.00	1925.00	12200	20220706	-75.29	2660	20230103	13.35	4740	-36.39	20230222	2660	13.35	20230103	12200	-75.29	20220706	2660	13.35	20230103	0.27	N	425290	100	5 억		135469	N	N	0	N	00	N
3	20230630	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	3030	-5	5	-0.16	114314245	37815	57.49	3030	3075	3000	3945	2125	3035	3022.99	2.45	0	-1507	3138	3086	3058	3006	2978	3072	2992	6	910	100	1820	5	1	5520000	167	144.29	1.57	12	0.69	21.00	1925.00	12200	20220706	-75.16	2660	20230103	13.91	4740	-36.08	20230222	2660	13.91	20230103	12200	-75.16	20220706	2660	13.91	20230103	0.27	N	425290	100	5 억		135469	N	N	0	N	00	N
4	20230630	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	3025	-10	5	-0.33	81451320	26946	40.97	3030	3075	3000	3945	2125	3035	3022.76	2.45	0	-807	3138	3086	3058	3006	2978	3072	2992	6	910	100	1820	5	1	5520000	167	144.05	1.57	12	0.49	21.00	1925.00	12200	20220706	-75.20	2660	20230103	13.72	4740	-36.18	20230222	2660	13.72	20230103	12200	-75.20	20220706	2660	13.72	20230103	0.27	N	425290	100	5 억		135469	N	N	0	N	00	N
5	20230630	131138	57	100.00	KOSDAQ		금융	N	N	N	N		N	3035	0	3	0.00	73460170	24304	36.95	3030	3075	3000	3945	2125	3035	3022.55	2.45	0	-7	3138	3086	3058	3006	2978	3072	2992	6	910	100	1820	5	1	5520000	168	144.52	1.58	12	0.44	21.00	1925.00	12200	20220706	-75.12	2660	20230103	14.10	4740	-35.97	20230222	2660	14.10	20230103	12200	-75.12	20220706	2660	14.10	20230103	0.27	N	425290	100	5 억		135469	N	N	0	N	00	N
6	20230630	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	3030	-5	5	-0.16	66283440	21932	33.34	3030	3075	3000	3945	2125	3035	3022.23	2.45	0	-7	3138	3086	3058	3006	2978	3072	2992	6	910	100	1820	5	1	5520000	167	144.29	1.57	12	0.40	21.00	1925.00	12200	20220706	-75.16	2660	20230103	13.91	4740	-36.08	20230222	2660	13.91	20230103	12200	-75.16	20220706	2660	13.91	20230103	0.27	N	425290	100	5 억		135469	N	N	0	N	00	N
7	20230630	111123	57	100.00	KOSDAQ		금융	N	N	N	N		N	3045	10	2	0.33	58108425	19237	29.25	3030	3075	3000	3945	2125	3035	3020.66	2.45	0	39	3138	3086	3058	3006	2978	3072	2992	6	910	100	1820	5	1	5520000	168	145.00	1.58	12	0.35	21.00	1925.00	12200	20220706	-75.04	2660	20230103	14.47	4740	-35.76	20230222	2660	14.47	20230103	12200	-75.04	20220706	2660	14.47	20230103	0.27	N	425290	100	5 억		135469	N	N	0	N	00	N
8	20230630	101139	57	100.00	KOSDAQ		금융	N	N	N	N		N	3035	0	3	0.00	41404555	13728	20.87	3030	3075	3000	3945	2125	3035	3016.07	2.45	0	39	3138	3086	3058	3006	2978	3072	2992	6	910	100	1820	5	1	5520000	168	144.52	1.58	12	0.25	21.00	1925.00	12200	20220706	-75.12	2660	20230103	14.10	4740	-35.97	20230222	2660	14.10	20230103	12200	-75.12	20220706	2660	14.10	20230103	0.27	N	425290	100	5 억		135469	N	N	0	N	00	N
9	20230630	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	3035	0	3	0.00	5709970	1893	2.88	3030	3075	3005	3945	2125	3035	3016.36	2.45	0	-82	3138	3086	3058	3006	2978	3072	2992	6	910	100	1820	5	1	5520000	168	144.52	1.58	12	0.03	21.00	1925.00	12200	20220706	-75.12	2660	20230103	14.10	4740	-35.97	20230222	2660	14.10	20230103	12200	-75.12	20220706	2660	14.10	20230103	0.27	N	425290	100	5 억		135469	N	N	0	N	00	N
10	20230629	161132	57	100.00	KOSDAQ		금융	N	N	N	N		N	3035	-65	5	-2.10	199417350	65206	232.77	3110	3110	3030	4030	2170	3100	3058.27	2.63	0	-14581	3163	3131	3103	3071	3043	3117	3057	6	930	100	1860	5	1	5520000	168	144.52	1.58	12	1.18	21.00	1925.00	12200	20220706	-75.12	2660	20230103	14.10	4740	-35.97	20230222	2660	14.10	20230103	12200	-75.12	20220706	2660	14.10	20230103	0.27	N	425290	100	5 억		145428	N	N	0	N	00	N
11	20230629	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	3035	-65	5	-2.10	192193375	62826	224.27	3110	3110	3030	4030	2170	3100	3059.14	2.63	0	-14319	3163	3131	3103	3071	3043	3117	3057	6	930	100	1860	5	1	5520000	168	144.52	1.58	12	1.14	21.00	1925.00	12200	20220706	-75.12	2660	20230103	14.10	4740	-35.97	20230222	2660	14.10	20230103	12200	-75.12	20220706	2660	14.10	20230103	0.27	N	425290	100	5 억		145428	N	N	0	N	00	N
12	20230629	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	3055	-45	5	-1.45	146820605	47933	171.11	3110	3110	3045	4030	2170	3100	3063.04	2.63	0	-8632	3163	3131	3103	3071	3043	3117	3057	6	930	100	1860	5	1	5520000	169	145.48	1.59	12	0.87	21.00	1925.00	12200	20220706	-74.96	2660	20230103	14.85	4740	-35.55	20230222	2660	14.85	20230103	12200	-74.96	20220706	2660	14.85	20230103	0.27	N	425290	100	5 억		145428	N	N	0	N	00	N
13	20230629	131128	57	100.00	KOSDAQ		금융	N	N	N	N		N	3060	-40	5	-1.29	131629715	42961	153.36	3110	3110	3045	4030	2170	3100	3063.94	2.63	0	-7365	3163	3131	3103	3071	3043	3117	3057	6	930	100	1860	5	1	5520000	169	145.71	1.59	12	0.78	21.00	1925.00	12200	20220706	-74.92	2660	20230103	15.04	4740	-35.44	20230222	2660	15.04	20230103	12200	-74.92	20220706	2660	15.04	20230103	0.27	N	425290	100	5 억		145428	N	N	0	N	00	N
14	20230629	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	3080	-20	5	-0.65	98027300	31955	114.07	3110	3110	3055	4030	2170	3100	3067.67	2.63	0	-1847	3163	3131	3103	3071	3043	3117	3057	6	930	100	1860	5	1	5520000	170	146.67	1.60	12	0.58	21.00	1925.00	12200	20220706	-74.75	2660	20230103	15.79	4740	-35.02	20230222	2660	15.79	20230103	12200	-74.75	20220706	2660	15.79	20230103	0.27	N	425290	100	5 억		145428	N	N	0	N	00	N
15	20230629	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	3065	-35	5	-1.13	57180700	18612	66.44	3110	3110	3065	4030	2170	3100	3072.25	2.63	0	-307	3163	3131	3103	3071	3043	3117	3057	6	930	100	1860	5	1	5520000	169	145.95	1.59	12	0.34	21.00	1925.00	12200	20220706	-74.88	2660	20230103	15.23	4740	-35.34	20230222	2660	15.23	20230103	12200	-74.88	20220706	2660	15.23	20230103	0.27	N	425290	100	5 억		145428	N	N	0	N	00	N
16	20230629	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	3075	-25	5	-0.81	40862775	13301	47.48	3110	3110	3065	4030	2170	3100	3072.16	2.63	0	1730	3163	3131	3103	3071	3043	3117	3057	6	930	100	1860	5	1	5520000	170	146.43	1.60	12	0.24	21.00	1925.00	12200	20220706	-74.80	2660	20230103	15.60	4740	-35.13	20230222	2660	15.60	20230103	12200	-74.80	20220706	2660	15.60	20230103	0.27	N	425290	100	5 억		145428	N	N	0	N	00	N
17	20230629	091021	57	100.00	KOSDAQ		금융	N	N	N	N		N	3110	10	2	0.32	9330	3	0.01	3110	3110	3110	4030	2170	3100	3110.00	2.63	0	0	3163	3131	3103	3071	3043	3117	3057	6	930	100	1860	5	1	5520000	172	148.10	1.62	12	0.00	21.00	1925.00	12200	20220706	-74.51	2660	20230103	16.92	4740	-34.39	20230222	2660	16.92	20230103	12200	-74.51	20220706	2660	16.92	20230103	0.27	N	425290	100	5 억		145428	N	N	0	N	00	N
18	20230628	161116	57	100.00	KOSDAQ		금융	N	N	N	N		N	3100	-5	5	-0.16	86189260	27871	24.38	3135	3135	3075	4035	2175	3105	3092.44	2.75	0	-6256	3251	3177	3126	3052	3001	3215	3090	6	930	100	1860	5	1	5520000	171	147.62	1.61	12	0.50	21.00	1925.00	12200	20220706	-74.59	2660	20230103	16.54	4740	-34.60	20230222	2660	16.54	20230103	12200	-74.59	20220706	2660	16.54	20230103	0.27	N	425290	100	5 억		151684	N	N	0	N	00	N
19	20230628	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	3080	-25	5	-0.81	78157175	25280	22.12	3135	3135	3075	4035	2175	3105	3091.66	2.75	0	-6068	3251	3177	3126	3052	3001	3215	3090	6	930	100	1860	5	1	5520000	170	146.67	1.60	12	0.46	21.00	1925.00	12200	20220706	-74.75	2660	20230103	15.79	4740	-35.02	20230222	2660	15.79	20230103	12200	-74.75	20220706	2660	15.79	20230103	0.27	N	425290	100	5 억		151684	N	N	0	N	00	N
20	20230628	141124	57	100.00	KOSDAQ		금융	N	N	N	N		N	3090	-15	5	-0.48	55628970	17994	15.74	3135	3135	3080	4035	2175	3105	3091.53	2.75	0	-2115	3251	3177	3126	3052	3001	3215	3090	6	930	100	1860	5	1	5520000	171	147.14	1.61	12	0.33	21.00	1925.00	12200	20220706	-74.67	2660	20230103	16.17	4740	-34.81	20230222	2660	16.17	20230103	12200	-74.67	20220706	2660	16.17	20230103	0.27	N	425290	100	5 억		151684	N	N	0	N	00	N
21	20230628	131124	57	100.00	KOSDAQ		금융	N	N	N	N		N	3100	-5	5	-0.16	45793370	14804	12.95	3135	3135	3080	4035	2175	3105	3093.31	2.75	0	-2050	3251	3177	3126	3052	3001	3215	3090	6	930	100	1860	5	1	5520000	171	147.62	1.61	12	0.27	21.00	1925.00	12200	20220706	-74.59	2660	20230103	16.54	4740	-34.60	20230222	2660	16.54	20230103	12200	-74.59	20220706	2660	16.54	20230103	0.27	N	425290	100	5 억		151684	N	N	0	N	00	N
22	20230628	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	3105	0	3	0.00	42675530	13793	12.07	3135	3135	3080	4035	2175	3105	3094.00	2.75	0	-2041	3251	3177	3126	3052	3001	3215	3090	6	930	100	1860	5	1	5520000	171	147.86	1.61	12	0.25	21.00	1925.00	12200	20220706	-74.55	2660	20230103	16.73	4740	-34.49	20230222	2660	16.73	20230103	12200	-74.55	20220706	2660	16.73	20230103	0.27	N	425290	100	5 억		151684	N	N	0	N	00	N
23	20230628	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	3090	-15	5	-0.48	25174020	8122	7.11	3135	3135	3085	4035	2175	3105	3099.49	2.75	0	-2019	3251	3177	3126	3052	3001	3215	3090	6	930	100	1860	5	1	5520000	171	147.14	1.61	12	0.15	21.00	1925.00	12200	20220706	-74.67	2660	20230103	16.17	4740	-34.81	20230222	2660	16.17	20230103	12200	-74.67	20220706	2660	16.17	20230103	0.27	N	425290	100	5 억		151684	N	N	0	N	00	N
24	20230628	101133	57	100.00	KOSDAQ		금융	N	N	N	N		N	3095	-10	5	-0.32	17370015	5599	4.90	3135	3135	3085	4035	2175	3105	3102.34	2.75	0	-401	3251	3177	3126	3052	3001	3215	3090	6	930	100	1860	5	1	5520000	171	147.38	1.61	12	0.10	21.00	1925.00	12200	20220706	-74.63	2660	20230103	16.35	4740	-34.70	20230222	2660	16.35	20230103	12200	-74.63	20220706	2660	16.35	20230103	0.27	N	425290	100	5 억		151684	N	N	0	N	00	N
25	20230628	091128	57	100.00	KOSDAQ		금융	N	N	N	N		N	3095	-10	5	-0.32	5759870	1856	1.62	3135	3135	3085	4035	2175	3105	3103.38	2.75	0	-3	3251	3177	3126	3052	3001	3215	3090	6	930	100	1860	5	1	5520000	171	147.38	1.61	12	0.03	21.00	1925.00	12200	20220706	-74.63	2660	20230103	16.35	4740	-34.70	20230222	2660	16.35	20230103	12200	-74.63	20220706	2660	16.35	20230103	0.27	N	425290	100	5 억		151684	N	N	0	N	00	N
26	20230627	161127	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3105	5	2	0.16	356988640	114120	459.62	3075	3200	3075	4030	2170	3100	3128.19	2.53	0	12162	3150	3125	3090	3065	3030	3137	3077	6	930	100	1860	5	1	5520000	171	147.86	1.61	12	2.07	21.00	1925.00	12200	20220706	-74.55	2660	20230103	16.73	4740	-34.49	20230222	2660	16.73	20230103	12200	-74.55	20220706	2660	16.73	20230103	0.27	N	425290	100	5 억		139522	N	N	0	N	00	N
27	20230627	151138	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3090	-10	5	-0.32	355273160	113567	457.40	3075	3200	3075	4030	2170	3100	3128.31	2.53	0	12162	3150	3125	3090	3065	3030	3137	3077	6	930	100	1860	5	1	5520000	171	147.14	1.61	12	2.06	21.00	1925.00	12200	20220706	-74.67	2660	20230103	16.17	4740	-34.81	20230222	2660	16.17	20230103	12200	-74.67	20220706	2660	16.17	20230103	0.27	N	425290	100	5 억		139522	N	N	0	N	00	N
28	20230627	141147	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3100	0	3	0.00	324837920	103724	417.75	3075	3200	3075	4030	2170	3100	3131.75	2.53	0	12255	3150	3125	3090	3065	3030	3137	3077	6	930	100	1860	5	1	5520000	171	147.62	1.61	12	1.88	21.00	1925.00	12200	20220706	-74.59	2660	20230103	16.54	4740	-34.60	20230222	2660	16.54	20230103	12200	-74.59	20220706	2660	16.54	20230103	0.27	N	425290	100	5 억		139522	N	N	0	N	00	N
29	20230627	121144	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3105	5	2	0.16	277733175	88571	356.72	3075	3200	3075	4030	2170	3100	3135.71	2.53	0	12461	3150	3125	3090	3065	3030	3137	3077	6	930	100	1860	5	1	5520000	171	147.86	1.61	12	1.60	21.00	1925.00	12200	20220706	-74.55	2660	20230103	16.73	4740	-34.49	20230222	2660	16.73	20230103	12200	-74.55	20220706	2660	16.73	20230103	0.27	N	425290	100	5 억		139522	N	N	0	N	00	N
30	20230627	111155	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3100	0	3	0.00	256954730	81888	329.81	3075	3200	3075	4030	2170	3100	3137.88	2.53	0	10640	3150	3125	3090	3065	3030	3137	3077	6	930	100	1860	5	1	5520000	171	147.62	1.61	12	1.48	21.00	1925.00	12200	20220706	-74.59	2660	20230103	16.54	4740	-34.60	20230222	2660	16.54	20230103	12200	-74.59	20220706	2660	16.54	20230103	0.27	N	425290	100	5 억		139522	N	N	0	N	00	N
31	20230627	101120	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3130	30	2	0.97	77928785	25027	100.80	3075	3160	3075	4030	2170	3100	3113.79	2.53	0	8925	3150	3125	3090	3065	3030	3137	3077	6	930	100	1860	5	1	5520000	173	149.05	1.63	12	0.45	21.00	1925.00	12200	20220706	-74.34	2660	20230103	17.67	4740	-33.97	20230222	2660	17.67	20230103	12200	-74.34	20220706	2660	17.67	20230103	0.27	N	425290	100	5 억		139522	N	N	0	N	00	N
32	20230627	091126	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3105	5	2	0.16	6573455	2130	8.58	3075	3130	3075	4030	2170	3100	3086.13	2.53	0	369	3150	3125	3090	3065	3030	3137	3077	6	930	100	1860	5	1	5520000	171	147.86	1.61	12	0.04	21.00	1925.00	12200	20220706	-74.55	2660	20230103	16.73	4740	-34.49	20230222	2660	16.73	20230103	12200	-74.55	20220706	2660	16.73	20230103	0.27	N	425290	100	5 억		139522	N	N	0	N	00	N
33	20230626	161126	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3100	15	2	0.49	75905790	24687	40.98	3090	3115	3055	4010	2160	3085	3074.73	2.55	0	-1458	3158	3121	3098	3061	3038	3110	3050	6	925	100	1850	5	1	5520000	171	147.62	1.61	12	0.45	21.00	1925.00	12200	20220706	-74.59	2660	20230103	16.54	4740	-34.60	20230222	2660	16.54	20230103	12200	-74.59	20220706	2660	16.54	20230103	0.27	N	425290	100	5 억		140981	N	N	0	N	00	N
34	20230626	151132	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3095	10	2	0.32	70799680	23037	38.24	3090	3115	3055	4010	2160	3085	3073.30	2.55	0	-1001	3158	3121	3098	3061	3038	3110	3050	6	925	100	1850	5	1	5520000	171	147.38	1.61	12	0.42	21.00	1925.00	12200	20220706	-74.63	2660	20230103	16.35	4740	-34.70	20230222	2660	16.35	20230103	12200	-74.63	20220706	2660	16.35	20230103	0.27	N	425290	100	5 억		140981	N	N	0	N	00	N
35	20230626	141130	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3065	-20	5	-0.65	53948315	17538	29.11	3090	3115	3055	4010	2160	3085	3076.08	2.55	0	-197	3158	3121	3098	3061	3038	3110	3050	6	925	100	1850	5	1	5520000	169	145.95	1.59	12	0.32	21.00	1925.00	12200	20220706	-74.88	2660	20230103	15.23	4740	-35.34	20230222	2660	15.23	20230103	12200	-74.88	20220706	2660	15.23	20230103	0.27	N	425290	100	5 억		140981	N	N	0	N	00	N
36	20230626	121126	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3070	-15	5	-0.49	37087530	12038	19.98	3090	3115	3055	4010	2160	3085	3080.87	2.55	0	-197	3158	3121	3098	3061	3038	3110	3050	6	925	100	1850	5	1	5520000	169	146.19	1.59	12	0.22	21.00	1925.00	12200	20220706	-74.84	2660	20230103	15.41	4740	-35.23	20230222	2660	15.41	20230103	12200	-74.84	20220706	2660	15.41	20230103	0.27	N	425290	100	5 억		140981	N	N	0	N	00	N
37	20230626	111125	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3075	-10	5	-0.32	30598085	9930	16.48	3090	3115	3055	4010	2160	3085	3081.38	2.55	0	-197	3158	3121	3098	3061	3038	3110	3050	6	925	100	1850	5	1	5520000	170	146.43	1.60	12	0.18	21.00	1925.00	12200	20220706	-74.80	2660	20230103	15.60	4740	-35.13	20230222	2660	15.60	20230103	12200	-74.80	20220706	2660	15.60	20230103	0.27	N	425290	100	5 억		140981	N	N	0	N	00	N
38	20230626	101122	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3095	10	2	0.32	19771435	6428	10.67	3090	3100	3055	4010	2160	3085	3075.83	2.55	0	-197	3158	3121	3098	3061	3038	3110	3050	6	925	100	1850	5	1	5520000	171	147.38	1.61	12	0.12	21.00	1925.00	12200	20220706	-74.63	2660	20230103	16.35	4740	-34.70	20230222	2660	16.35	20230103	12200	-74.63	20220706	2660	16.35	20230103	0.27	N	425290	100	5 억		140981	N	N	0	N	00	N
39	20230626	091129	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3060	-25	5	-0.81	5798715	1894	3.14	3090	3090	3055	4010	2160	3085	3061.62	2.55	0	644	3158	3121	3098	3061	3038	3110	3050	6	925	100	1850	5	1	5520000	169	145.71	1.59	12	0.03	21.00	1925.00	12200	20220706	-74.92	2660	20230103	15.04	4740	-35.44	20230222	2660	15.04	20230103	12200	-74.92	20220706	2660	15.04	20230103	0.27	N	425290	100	5 억		140981	N	N	0	N	00	N
40	20230623	191038	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3085	-15	5	-0.48	186133040	60244	142.14	3135	3135	3075	4030	2170	3100	3089.74	2.55	-4536	-4536	3170	3135	3110	3075	3050	3122	3062	6	930	100	1860	5	1	5520000	170	146.90	1.60	12	1.09	21.00	1925.00	12200	20220706	-74.71	2660	20230103	15.98	4740	-34.92	20230222	2660	15.98	20230103	12200	-74.71	20220706	2660	15.98	20230103	0.26	N	425290	100	5 억		140981	N	N	0	N	00	N
41	20230623	140914	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3100	0	3	0.00	156377710	50612	119.42	3135	3135	3075	4030	2170	3100	3089.74	2.64	0	-4170	3170	3135	3110	3075	3050	3122	3062	6	930	100	1860	5	1	5520000	171	147.62	1.61	12	0.92	21.00	1925.00	12200	20220706	-74.59	2660	20230103	16.54	4740	-34.60	20230222	2660	16.54	20230103	12200	-74.59	20220706	2660	16.54	20230103	0.26	N	425290	100	5 억		145517	N	N	0	N	00	N
42	20230622	160439	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3100	-5	5	-0.16	131121185	42144	64.52	3130	3145	3085	4035	2175	3105	3111.54	2.56	0	4122	3175	3140	3110	3075	3045	3125	3060	6	930	100	1860	5	1	5520000	171	147.62	1.61	12	0.76	21.00	1925.00	12200	20220706	-74.59	2660	20230103	16.54	4740	-34.60	20230222	2660	16.54	20230103	12200	-74.59	20220706	2660	16.54	20230103	0.26	N	425290	100	5 억		141394	N	N	0	N	00	N
43	20230622	150954	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3115	10	2	0.32	126119260	40529	62.04	3130	3145	3085	4035	2175	3105	3111.83	2.56	0	4111	3175	3140	3110	3075	3045	3125	3060	6	930	100	1860	5	1	5520000	172	148.33	1.62	12	0.73	21.00	1925.00	12200	20220706	-74.47	2660	20230103	17.11	4740	-34.28	20230222	2660	17.11	20230103	12200	-74.47	20220706	2660	17.11	20230103	0.26	N	425290	100	5 억		141394	N	N	0	N	00	N
44	20230622	140258	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3120	15	2	0.48	72585685	23283	35.64	3130	3145	3085	4035	2175	3105	3117.54	2.56	0	4114	3175	3140	3110	3075	3045	3125	3060	6	930	100	1860	5	1	5520000	172	148.57	1.62	12	0.42	21.00	1925.00	12200	20220706	-74.43	2660	20230103	17.29	4740	-34.18	20230222	2660	17.29	20230103	12200	-74.43	20220706	2660	17.29	20230103	0.26	N	425290	100	5 억		141394	N	N	0	N	00	N
45	20230622	130556	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3125	20	2	0.64	70663430	22667	34.70	3130	3145	3085	4035	2175	3105	3117.46	2.56	0	4114	3175	3140	3110	3075	3045	3125	3060	6	930	100	1860	5	1	5520000	173	148.81	1.62	12	0.41	21.00	1925.00	12200	20220706	-74.39	2660	20230103	17.48	4740	-34.07	20230222	2660	17.48	20230103	12200	-74.39	20220706	2660	17.48	20230103	0.26	N	425290	100	5 억		141394	N	N	0	N	00	N
46	20230622	120752	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3120	15	2	0.48	64818040	20796	31.84	3130	3145	3085	4035	2175	3105	3116.85	2.56	0	4114	3175	3140	3110	3075	3045	3125	3060	6	930	100	1860	5	1	5520000	172	148.57	1.62	12	0.38	21.00	1925.00	12200	20220706	-74.43	2660	20230103	17.29	4740	-34.18	20230222	2660	17.29	20230103	12200	-74.43	20220706	2660	17.29	20230103	0.26	N	425290	100	5 억		141394	N	N	0	N	00	N
47	20230622	110111	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3120	15	2	0.48	50794745	16310	24.97	3130	3135	3085	4035	2175	3105	3114.33	2.56	0	3382	3175	3140	3110	3075	3045	3125	3060	6	930	100	1860	5	1	5520000	172	148.57	1.62	12	0.30	21.00	1925.00	12200	20220706	-74.43	2660	20230103	17.29	4740	-34.18	20230222	2660	17.29	20230103	12200	-74.43	20220706	2660	17.29	20230103	0.26	N	425290	100	5 억		141394	N	N	0	N	00	N
48	20230622	100603	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3120	15	2	0.48	34437265	11074	16.95	3130	3135	3085	4035	2175	3105	3109.74	2.56	0	2815	3175	3140	3110	3075	3045	3125	3060	6	930	100	1860	5	1	5520000	172	148.57	1.62	12	0.20	21.00	1925.00	12200	20220706	-74.43	2660	20230103	17.29	4740	-34.18	20230222	2660	17.29	20230103	12200	-74.43	20220706	2660	17.29	20230103	0.26	N	425290	100	5 억		141394	N	N	0	N	00	N
49	20230622	090736	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3100	-5	5	-0.16	9175300	2945	4.51	3130	3135	3085	4035	2175	3105	3115.55	2.56	0	113	3175	3140	3110	3075	3045	3125	3060	6	930	100	1860	5	1	5520000	171	147.62	1.61	12	0.05	21.00	1925.00	12200	20220706	-74.59	2660	20230103	16.54	4740	-34.60	20230222	2660	16.54	20230103	12200	-74.59	20220706	2660	16.54	20230103	0.26	N	425290	100	5 억		141394	N	N	0	N	00	N
50	20230621	160933	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3105	30	2	0.98	201331200	64720	45.57	3145	3145	3080	3995	2155	3075	3110.82	2.44	0	6477	3265	3170	3110	3015	2955	3140	2985	6	920	100	1840	5	1	5520000	171	147.86	1.61	12	1.17	21.00	1925.00	12200	20220706	-74.55	2660	20230103	16.73	4740	-34.49	20230222	2660	16.73	20230103	12200	-74.55	20220706	2660	16.73	20230103	0.26	N	425290	100	5 억		134917	N	N	0	N	00	N
51	20230621	150856	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3120	45	2	1.46	197337515	63433	44.66	3145	3145	3080	3995	2155	3075	3110.96	2.44	0	6467	3265	3170	3110	3015	2955	3140	2985	6	920	100	1840	5	1	5520000	172	148.57	1.62	12	1.15	21.00	1925.00	12200	20220706	-74.43	2660	20230103	17.29	4740	-34.18	20230222	2660	17.29	20230103	12200	-74.43	20220706	2660	17.29	20230103	0.26	N	425290	100	5 억		134917	N	N	0	N	00	N
52	20230621	140934	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3135	60	2	1.95	181216630	58247	41.01	3145	3145	3080	3995	2155	3075	3111.18	2.44	0	6537	3265	3170	3110	3015	2955	3140	2985	6	920	100	1840	5	1	5520000	173	149.29	1.63	12	1.06	21.00	1925.00	12200	20220706	-74.30	2660	20230103	17.86	4740	-33.86	20230222	2660	17.86	20230103	12200	-74.30	20220706	2660	17.86	20230103	0.26	N	425290	100	5 억		134917	N	N	0	N	00	N
53	20230621	130852	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3095	20	2	0.65	92480030	29881	21.04	3145	3145	3080	3995	2155	3075	3094.94	2.44	0	5302	3265	3170	3110	3015	2955	3140	2985	6	920	100	1840	5	1	5520000	171	147.38	1.61	12	0.54	21.00	1925.00	12200	20220706	-74.63	2660	20230103	16.35	4740	-34.70	20230222	2660	16.35	20230103	12200	-74.63	20220706	2660	16.35	20230103	0.26	N	425290	100	5 억		134917	N	N	0	N	00	N
54	20230621	120236	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3100	25	2	0.81	76121125	24576	17.30	3145	3145	3080	3995	2155	3075	3097.38	2.44	0	4867	3265	3170	3110	3015	2955	3140	2985	6	920	100	1840	5	1	5520000	171	147.62	1.61	12	0.45	21.00	1925.00	12200	20220706	-74.59	2660	20230103	16.54	4740	-34.60	20230222	2660	16.54	20230103	12200	-74.59	20220706	2660	16.54	20230103	0.26	N	425290	100	5 억		134917	N	N	0	N	00	N
55	20230621	110329	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3090	15	2	0.49	64996860	20976	14.77	3145	3145	3080	3995	2155	3075	3098.63	2.44	0	4963	3265	3170	3110	3015	2955	3140	2985	6	920	100	1840	5	1	5520000	171	147.14	1.61	12	0.38	21.00	1925.00	12200	20220706	-74.67	2660	20230103	16.17	4740	-34.81	20230222	2660	16.17	20230103	12200	-74.67	20220706	2660	16.17	20230103	0.26	N	425290	100	5 억		134917	N	N	0	N	00	N
56	20230621	100106	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3100	25	2	0.81	39725705	12837	9.04	3145	3145	3080	3995	2155	3075	3094.63	2.44	0	3485	3265	3170	3110	3015	2955	3140	2985	6	920	100	1840	5	1	5520000	171	147.62	1.61	12	0.23	21.00	1925.00	12200	20220706	-74.59	2660	20230103	16.54	4740	-34.60	20230222	2660	16.54	20230103	12200	-74.59	20220706	2660	16.54	20230103	0.26	N	425290	100	5 억		134917	N	N	0	N	00	N
57	20230621	090546	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3105	30	2	0.98	5377830	1730	1.22	3145	3145	3085	3995	2155	3075	3108.57	2.44	0	0	3265	3170	3110	3015	2955	3140	2985	6	920	100	1840	5	1	5520000	171	147.86	1.61	12	0.03	21.00	1925.00	12200	20220706	-74.55	2660	20230103	16.73	4740	-34.49	20230222	2660	16.73	20230103	12200	-74.55	20220706	2660	16.73	20230103	0.26	N	425290	100	5 억		134917	N	N	0	N	00	N
58	20230620	160143	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3075	-10	5	-0.32	439342940	140516	257.05	3080	3205	3050	4010	2160	3085	3126.76	2.59	0	-11006	3221	3152	3116	3047	3011	3135	3030	6	925	100	1850	5	1	5520000	170	146.43	1.60	12	2.55	21.00	1925.00	12200	20220706	-74.80	2660	20230103	15.60	4740	-35.13	20230222	2660	15.60	20230103	12200	-74.80	20220706	2660	15.60	20230103	0.22	N	425290	100	5 억		143069	N	N	0	N	00	N
59	20230620	150606	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3135	50	2	1.62	419818155	134183	245.46	3080	3205	3050	4010	2160	3085	3128.70	2.59	0	-11776	3221	3152	3116	3047	3011	3135	3030	6	925	100	1850	5	1	5520000	173	149.29	1.63	12	2.43	21.00	1925.00	12200	20220706	-74.30	2660	20230103	17.86	4740	-33.86	20230222	2660	17.86	20230103	12200	-74.30	20220706	2660	17.86	20230103	0.22	N	425290	100	5 억		143069	N	N	0	N	00	N
60	20230620	140708	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3135	50	2	1.62	395469595	126373	231.18	3080	3205	3050	4010	2160	3085	3129.38	2.59	0	-11024	3221	3152	3116	3047	3011	3135	3030	6	925	100	1850	5	1	5520000	173	149.29	1.63	12	2.29	21.00	1925.00	12200	20220706	-74.30	2660	20230103	17.86	4740	-33.86	20230222	2660	17.86	20230103	12200	-74.30	20220706	2660	17.86	20230103	0.22	N	425290	100	5 억		143069	N	N	0	N	00	N
61	20230620	130542	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3145	60	2	1.94	387086280	123697	226.28	3080	3205	3050	4010	2160	3085	3129.31	2.59	0	-10965	3221	3152	3116	3047	3011	3135	3030	6	925	100	1850	5	1	5520000	174	149.76	1.63	12	2.24	21.00	1925.00	12200	20220706	-74.22	2660	20230103	18.23	4740	-33.65	20230222	2660	18.23	20230103	12200	-74.22	20220706	2660	18.23	20230103	0.22	N	425290	100	5 억		143069	N	N	0	N	00	N
62	20230620	120932	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3160	75	2	2.43	304963980	97706	178.74	3080	3205	3050	4010	2160	3085	3121.24	2.59	0	-1839	3221	3152	3116	3047	3011	3135	3030	6	925	100	1850	5	1	5520000	174	150.48	1.64	12	1.77	21.00	1925.00	12200	20220706	-74.10	2660	20230103	18.80	4740	-33.33	20230222	2660	18.80	20230103	12200	-74.10	20220706	2660	18.80	20230103	0.22	N	425290	100	5 억		143069	N	N	0	N	00	N
63	20230620	110333	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3090	5	2	0.16	86875080	28317	51.80	3080	3115	3050	4010	2160	3085	3067.95	2.59	0	-356	3221	3152	3116	3047	3011	3135	3030	6	925	100	1850	5	1	5520000	171	147.14	1.61	12	0.51	21.00	1925.00	12200	20220706	-74.67	2660	20230103	16.17	4740	-34.81	20230222	2660	16.17	20230103	12200	-74.67	20220706	2660	16.17	20230103	0.22	N	425290	100	5 억		143069	N	N	0	N	00	N
64	20230620	100628	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3085	0	3	0.00	41210295	13398	24.51	3080	3115	3065	4010	2160	3085	3075.85	2.59	0	3075	3221	3152	3116	3047	3011	3135	3030	6	925	100	1850	5	1	5520000	170	146.90	1.60	12	0.24	21.00	1925.00	12200	20220706	-74.71	2660	20230103	15.98	4740	-34.92	20230222	2660	15.98	20230103	12200	-74.71	20220706	2660	15.98	20230103	0.22	N	425290	100	5 억		143069	N	N	0	N	00	N
65	20230620	090434	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3085	0	3	0.00	5495180	1784	3.26	3080	3085	3080	4010	2160	3085	3080.26	2.59	0	31	3221	3152	3116	3047	3011	3135	3030	6	925	100	1850	5	1	5520000	170	146.90	1.60	12	0.03	21.00	1925.00	12200	20220706	-74.71	2660	20230103	15.98	4740	-34.92	20230222	2660	15.98	20230103	12200	-74.71	20220706	2660	15.98	20230103	0.22	N	425290	100	5 억		143069	N	N	0	N	00	N
66	20230619	160817	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3085	-45	5	-1.44	168087685	54278	96.16	3110	3185	3080	4065	2195	3130	3096.79	2.58	0	284	3210	3170	3130	3090	3050	3190	3110	6	935	100	1870	5	1	5520000	170	146.90	1.60	12	0.98	21.00	1925.00	12200	20220706	-74.71	2660	20230103	15.98	4740	-34.92	20230222	2660	15.98	20230103	12200	-74.71	20220706	2660	15.98	20230103	0.21	N	425290	100	5 억		142691	N	N	0	N	00	N
67	20230619	150632	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3090	-40	5	-1.28	144663090	46681	82.70	3110	3185	3080	4065	2195	3130	3098.97	2.58	0	-516	3210	3170	3130	3090	3050	3190	3110	6	935	100	1870	5	1	5520000	171	147.14	1.61	12	0.85	21.00	1925.00	12200	20220706	-74.67	2660	20230103	16.17	4740	-34.81	20230222	2660	16.17	20230103	12200	-74.67	20220706	2660	16.17	20230103	0.21	N	425290	100	5 억		142691	N	N	0	N	00	N
68	20230619	140951	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3085	-45	5	-1.44	130642510	42136	74.65	3110	3185	3080	4065	2195	3130	3100.50	2.58	0	-1763	3210	3170	3130	3090	3050	3190	3110	6	935	100	1870	5	1	5520000	170	146.90	1.60	12	0.76	21.00	1925.00	12200	20220706	-74.71	2660	20230103	15.98	4740	-34.92	20230222	2660	15.98	20230103	12200	-74.71	20220706	2660	15.98	20230103	0.21	N	425290	100	5 억		142691	N	N	0	N	00	N
69	20230619	130653	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3105	-25	5	-0.80	111421665	35912	63.62	3110	3185	3080	4065	2195	3130	3102.63	2.58	0	-1670	3210	3170	3130	3090	3050	3190	3110	6	935	100	1870	5	1	5520000	171	147.86	1.61	12	0.65	21.00	1925.00	12200	20220706	-74.55	2660	20230103	16.73	4740	-34.49	20230222	2660	16.73	20230103	12200	-74.55	20220706	2660	16.73	20230103	0.21	N	425290	100	5 억		142691	N	N	0	N	00	N
70	20230619	120820	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3115	-15	5	-0.48	99661070	32121	56.91	3110	3185	3080	4065	2195	3130	3102.68	2.58	0	-2025	3210	3170	3130	3090	3050	3190	3110	6	935	100	1870	5	1	5520000	172	148.33	1.62	12	0.58	21.00	1925.00	12200	20220706	-74.47	2660	20230103	17.11	4740	-34.28	20230222	2660	17.11	20230103	12200	-74.47	20220706	2660	17.11	20230103	0.21	N	425290	100	5 억		142691	N	N	0	N	00	N
71	20230619	110933	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3115	-15	5	-0.48	97288315	31356	55.55	3110	3185	3080	4065	2195	3130	3102.70	2.58	0	-1995	3210	3170	3130	3090	3050	3190	3110	6	935	100	1870	5	1	5520000	172	148.33	1.62	12	0.57	21.00	1925.00	12200	20220706	-74.47	2660	20230103	17.11	4740	-34.28	20230222	2660	17.11	20230103	12200	-74.47	20220706	2660	17.11	20230103	0.21	N	425290	100	5 억		142691	N	N	0	N	00	N
72	20230619	100145	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3100	-30	5	-0.96	51326130	16482	29.20	3110	3185	3090	4065	2195	3130	3114.07	2.58	0	-2318	3210	3170	3130	3090	3050	3190	3110	6	935	100	1870	5	1	5520000	171	147.62	1.61	12	0.30	21.00	1925.00	12200	20220706	-74.59	2660	20230103	16.54	4740	-34.60	20230222	2660	16.54	20230103	12200	-74.59	20220706	2660	16.54	20230103	0.21	N	425290	100	5 억		142691	N	N	0	N	00	N
73	20230619	090215	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3150	20	2	0.64	1106480	354	0.63	3110	3185	3110	4065	2195	3130	3125.65	2.58	0	-50	3210	3170	3130	3090	3050	3190	3110	6	935	100	1870	5	1	5520000	174	150.00	1.64	12	0.01	21.00	1925.00	12200	20220706	-74.18	2660	20230103	18.42	4740	-33.54	20230222	2660	18.42	20230103	12200	-74.18	20220706	2660	18.42	20230103	0.21	N	425290	100	5 억		142691	N	N	0	N	00	N
74	20230616	160737	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3130	20	2	0.64	174308570	55719	10.41	3100	3170	3090	4040	2180	3110	3128.35	2.49	0	5839	3400	3255	3145	3000	2890	3327	3072	6	930	100	1860	5	1	5520000	173	149.05	1.63	12	1.01	21.00	1925.00	12200	20220706	-74.34	2660	20230103	17.67	4740	-33.97	20230222	2660	17.67	20230103	12200	-74.34	20220706	2660	17.67	20230103	0.20	N	425290	100	5 억		137263	N	N	0	N	00	N
75	20230616	150125	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3120	10	2	0.32	160593255	51328	9.59	3100	3170	3090	4040	2180	3110	3128.77	2.49	0	4880	3400	3255	3145	3000	2890	3327	3072	6	930	100	1860	5	1	5520000	172	148.57	1.62	12	0.93	21.00	1925.00	12200	20220706	-74.43	2660	20230103	17.29	4740	-34.18	20230222	2660	17.29	20230103	12200	-74.43	20220706	2660	17.29	20230103	0.20	N	425290	100	5 억		137263	N	N	0	N	00	N
76	20230616	140154	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3130	20	2	0.64	141285265	45135	8.43	3100	3170	3090	4040	2180	3110	3130.28	2.49	0	5228	3400	3255	3145	3000	2890	3327	3072	6	930	100	1860	5	1	5520000	173	149.05	1.63	12	0.82	21.00	1925.00	12200	20220706	-74.34	2660	20230103	17.67	4740	-33.97	20230222	2660	17.67	20230103	12200	-74.34	20220706	2660	17.67	20230103	0.20	N	425290	100	5 억		137263	N	N	0	N	00	N
77	20230616	130142	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3130	20	2	0.64	131033865	41854	7.82	3100	3170	3090	4040	2180	3110	3130.74	2.49	0	6270	3400	3255	3145	3000	2890	3327	3072	6	930	100	1860	5	1	5520000	173	149.05	1.63	12	0.76	21.00	1925.00	12200	20220706	-74.34	2660	20230103	17.67	4740	-33.97	20230222	2660	17.67	20230103	12200	-74.34	20220706	2660	17.67	20230103	0.20	N	425290	100	5 억		137263	N	N	0	N	00	N
78	20230616	120653	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3120	10	2	0.32	127211140	40633	7.59	3100	3170	3090	4040	2180	3110	3130.73	2.49	0	5678	3400	3255	3145	3000	2890	3327	3072	6	930	100	1860	5	1	5520000	172	148.57	1.62	12	0.74	21.00	1925.00	12200	20220706	-74.43	2660	20230103	17.29	4740	-34.18	20230222	2660	17.29	20230103	12200	-74.43	20220706	2660	17.29	20230103	0.20	N	425290	100	5 억		137263	N	N	0	N	00	N
79	20230616	110510	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3140	30	2	0.96	109974955	35115	6.56	3100	3170	3090	4040	2180	3110	3131.85	2.49	0	4284	3400	3255	3145	3000	2890	3327	3072	6	930	100	1860	5	1	5520000	173	149.52	1.63	12	0.64	21.00	1925.00	12200	20220706	-74.26	2660	20230103	18.05	4740	-33.76	20230222	2660	18.05	20230103	12200	-74.26	20220706	2660	18.05	20230103	0.20	N	425290	100	5 억		137263	N	N	0	N	00	N
80	20230616	100114	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3135	25	2	0.80	98045300	31306	5.85	3100	3170	3090	4040	2180	3110	3131.84	2.49	0	4016	3400	3255	3145	3000	2890	3327	3072	6	930	100	1860	5	1	5520000	173	149.29	1.63	12	0.57	21.00	1925.00	12200	20220706	-74.30	2660	20230103	17.86	4740	-33.86	20230222	2660	17.86	20230103	12200	-74.30	20220706	2660	17.86	20230103	0.20	N	425290	100	5 억		137263	N	N	0	N	00	N
81	20230616	090744	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3145	35	2	1.13	33061710	10537	1.97	3100	3170	3090	4040	2180	3110	3137.68	2.49	0	281	3400	3255	3145	3000	2890	3327	3072	6	930	100	1860	5	1	5520000	174	149.76	1.63	12	0.19	21.00	1925.00	12200	20220706	-74.22	2660	20230103	18.23	4740	-33.65	20230222	2660	18.23	20230103	12200	-74.22	20220706	2660	18.23	20230103	0.20	N	425290	100	5 억		137263	N	N	0	N	00	N
82	20230615	150712	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3125	60	2	1.96	1671475120	527929	346.54	3095	3290	3035	3980	2150	3065	3166.10	3.12	0	-40230	3191	3127	3086	3022	2981	3107	3002	6	915	100	1830	5	1	5520000	173	148.81	1.62	12	9.56	21.00	1925.00	12200	20220706	-74.39	2660	20230103	17.48	4740	-34.07	20230222	2660	17.48	20230103	12200	-74.39	20220706	2660	17.48	20230103	0.21	N	425290	100	5 억		172187	N	N	0	N	00	N
83	20230615	140155	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3125	60	2	1.96	1609733900	508082	333.51	3095	3290	3035	3980	2150	3065	3168.26	3.12	0	-39873	3191	3127	3086	3022	2981	3107	3002	6	915	100	1830	5	1	5520000	173	148.81	1.62	12	9.20	21.00	1925.00	12200	20220706	-74.39	2660	20230103	17.48	4740	-34.07	20230222	2660	17.48	20230103	12200	-74.39	20220706	2660	17.48	20230103	0.21	N	425290	100	5 억		172187	N	N	0	N	00	N
84	20230615	130659	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3100	35	2	1.14	1546034575	487601	320.06	3095	3290	3035	3980	2150	3065	3170.70	3.12	0	-40122	3191	3127	3086	3022	2981	3107	3002	6	915	100	1830	5	1	5520000	171	147.62	1.61	12	8.83	21.00	1925.00	12200	20220706	-74.59	2660	20230103	16.54	4740	-34.60	20230222	2660	16.54	20230103	12200	-74.59	20220706	2660	16.54	20230103	0.21	N	425290	100	5 억		172187	N	N	0	N	00	N
85	20230615	120345	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3145	80	2	2.61	1446683880	455646	299.09	3095	3290	3035	3980	2150	3065	3175.02	3.12	0	-43179	3191	3127	3086	3022	2981	3107	3002	6	915	100	1830	5	1	5520000	174	149.76	1.63	12	8.25	21.00	1925.00	12200	20220706	-74.22	2660	20230103	18.23	4740	-33.65	20230222	2660	18.23	20230103	12200	-74.22	20220706	2660	18.23	20230103	0.21	N	425290	100	5 억		172187	N	N	0	N	00	N
86	20230615	110308	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3125	60	2	1.96	185848100	60364	39.62	3095	3145	3035	3980	2150	3065	3078.79	3.12	0	-972	3191	3127	3086	3022	2981	3107	3002	6	915	100	1830	5	1	5520000	173	148.81	1.62	12	1.09	21.00	1925.00	12200	20220706	-74.39	2660	20230103	17.48	4740	-34.07	20230222	2660	17.48	20230103	12200	-74.39	20220706	2660	17.48	20230103	0.21	N	425290	100	5 억		172187	N	N	0	N	00	N
87	20230611	184645	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3185	-60	5	-1.85	590788550	183336	60.49	3255	3370	3175	4215	2275	3245	3222.86	3.76	-35745	-20812	3461	3352	3281	3172	3101	3317	3137	6	970	100	1940	5	1	5520000	176	151.67	1.65	12	3.32	21.00	1925.00	12200	20220706	-73.89	2660	20230103	19.74	4740	-32.81	20230222	2660	19.74	20230103	12200	-73.89	20220706	2660	19.74	20230103	0.18	N	425290	100	5 억		207667	N	N	0	N	00	N
88	20230611	182316	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	3185	-60	5	-1.85	590788550	183336	60.49	3255	3370	3175	4215	2275	3245	3222.86	3.76	-35745	-20812	3461	3352	3281	3172	3101	3317	3137	6	970	100	1940	5	1	5520000	176	151.67	1.65	12	3.32	21.00	1925.00	12200	20220706	-73.89	2660	20230103	19.74	4740	-32.81	20230222	2660	19.74	20230103	12200	-73.89	20220706	2660	19.74	20230103	0.18	N	425290	100	5 억		207667	N	N	0	N	00	N