KissMeData/367340/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	161107	51	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	11436580	5565	40.52	2055	2060	2055	2670	1440	2055	2055.09	0.00	0	0	2061	2057	2056	2052	2051	2057	2052	6	615	100	0	5	1	6050000	124	97.86	1.12	12	0.09	21.00	1832.00	2180	20220922	-5.73	1990	20221202	3.27	2150	-4.42	20230417	2000	2.75	20230103	2180	-5.73	20220922	1990	3.27	20221202	0.12	N	367340	100	6 억		266	N	N	0	N	00	N
3	20230630	151108	51	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	6504580	3165	23.04	2055	2060	2055	2670	1440	2055	2055.16	0.00	0	0	2061	2057	2056	2052	2051	2057	2052	6	615	100	0	5	1	6050000	124	97.86	1.12	12	0.05	21.00	1832.00	2180	20220922	-5.73	1990	20221202	3.27	2150	-4.42	20230417	2000	2.75	20230103	2180	-5.73	20220922	1990	3.27	20221202	0.12	N	367340	100	6 억		266	N	N	0	N	00	N
4	20230630	141108	51	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	6504580	3165	23.04	2055	2060	2055	2670	1440	2055	2055.16	0.00	0	0	2061	2057	2056	2052	2051	2057	2052	6	615	100	0	5	1	6050000	124	97.86	1.12	12	0.05	21.00	1832.00	2180	20220922	-5.73	1990	20221202	3.27	2150	-4.42	20230417	2000	2.75	20230103	2180	-5.73	20220922	1990	3.27	20221202	0.12	N	367340	100	6 억		266	N	N	0	N	00	N
5	20230630	131105	51	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	6504580	3165	23.04	2055	2060	2055	2670	1440	2055	2055.16	0.00	0	0	2061	2057	2056	2052	2051	2057	2052	6	615	100	0	5	1	6050000	124	97.86	1.12	12	0.05	21.00	1832.00	2180	20220922	-5.73	1990	20221202	3.27	2150	-4.42	20230417	2000	2.75	20230103	2180	-5.73	20220922	1990	3.27	20221202	0.12	N	367340	100	6 억		266	N	N	0	N	00	N
6	20230630	121103	51	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	6484025	3155	22.97	2055	2060	2055	2670	1440	2055	2055.16	0.00	0	0	2061	2057	2056	2052	2051	2057	2052	6	615	100	0	5	1	6050000	124	97.86	1.12	12	0.05	21.00	1832.00	2180	20220922	-5.73	1990	20221202	3.27	2150	-4.42	20230417	2000	2.75	20230103	2180	-5.73	20220922	1990	3.27	20221202	0.12	N	367340	100	6 억		266	N	N	0	N	00	N
7	20230630	111056	51	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	6473750	3150	22.93	2055	2060	2055	2670	1440	2055	2055.16	0.00	0	0	2061	2057	2056	2052	2051	2057	2052	6	615	100	0	5	1	6050000	124	97.86	1.12	12	0.05	21.00	1832.00	2180	20220922	-5.73	1990	20221202	3.27	2150	-4.42	20230417	2000	2.75	20230103	2180	-5.73	20220922	1990	3.27	20221202	0.12	N	367340	100	6 억		266	N	N	0	N	00	N
8	20230630	101107	51	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	4316000	2100	15.29	2055	2060	2055	2670	1440	2055	2055.24	0.00	0	0	2061	2057	2056	2052	2051	2057	2052	6	615	100	0	5	1	6050000	125	98.10	1.12	12	0.03	21.00	1832.00	2180	20220922	-5.50	1990	20221202	3.52	2150	-4.19	20230417	2000	3.00	20230103	2180	-5.50	20220922	1990	3.52	20221202	0.12	N	367340	100	6 억		266	N	N	0	N	00	N
9	20230630	091107	51	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	0.00	0	0	2061	2057	2056	2052	2051	2057	2052	6	615	100	0	5	1	6050000	124	97.86	1.12	12	0.00	21.00	1832.00	2180	20220922	-5.73	1990	20221202	3.27	2150	-4.42	20230417	2000	2.75	20230103	2180	-5.73	20220922	1990	3.27	20221202	0.12	N	367340	100	6 억		266	N	N	0	N	00	N
10	20230629	161100	51	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	28225430	13735	24.21	2055	2060	2055	2670	1440	2055	2055.00	0.00	0	0	2061	2057	2056	2052	2051	2057	2052	6	615	100	0	5	1	6050000	124	97.86	1.12	12	0.23	21.00	1832.00	2180	20220922	-5.73	1990	20221202	3.27	2150	-4.42	20230417	2000	2.75	20230103	2180	-5.73	20220922	1990	3.27	20221202	0.12	N	367340	100	6 억		266	N	N	0	N	00	N
11	20230629	151100	51	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	28225430	13735	24.21	2055	2060	2055	2670	1440	2055	2055.00	0.00	0	0	2061	2057	2056	2052	2051	2057	2052	6	615	100	0	5	1	6050000	124	97.86	1.12	12	0.23	21.00	1832.00	2180	20220922	-5.73	1990	20221202	3.27	2150	-4.42	20230417	2000	2.75	20230103	2180	-5.73	20220922	1990	3.27	20221202	0.12	N	367340	100	6 억		266	N	N	0	N	00	N
12	20230629	141059	51	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	24246950	11799	20.80	2055	2060	2055	2670	1440	2055	2055.00	0.00	0	0	2061	2057	2056	2052	2051	2057	2052	6	615	100	0	5	1	6050000	124	97.86	1.12	12	0.20	21.00	1832.00	2180	20220922	-5.73	1990	20221202	3.27	2150	-4.42	20230417	2000	2.75	20230103	2180	-5.73	20220922	1990	3.27	20221202	0.12	N	367340	100	6 억		266	N	N	0	N	00	N
13	20230629	131056	51	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	19109450	9299	16.39	2055	2060	2055	2670	1440	2055	2055.00	0.00	0	0	2061	2057	2056	2052	2051	2057	2052	6	615	100	0	5	1	6050000	124	97.86	1.12	12	0.15	21.00	1832.00	2180	20220922	-5.73	1990	20221202	3.27	2150	-4.42	20230417	2000	2.75	20230103	2180	-5.73	20220922	1990	3.27	20221202	0.12	N	367340	100	6 억		266	N	N	0	N	00	N
14	20230629	121101	51	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	14138405	6880	12.13	2055	2060	2055	2670	1440	2055	2055.00	0.00	0	0	2061	2057	2056	2052	2051	2057	2052	6	615	100	0	5	1	6050000	124	97.86	1.12	12	0.11	21.00	1832.00	2180	20220922	-5.73	1990	20221202	3.27	2150	-4.42	20230417	2000	2.75	20230103	2180	-5.73	20220922	1990	3.27	20221202	0.12	N	367340	100	6 억		266	N	N	0	N	00	N
15	20230629	111102	51	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	6945905	3380	5.96	2055	2060	2055	2670	1440	2055	2055.00	0.00	0	0	2061	2057	2056	2052	2051	2057	2052	6	615	100	0	5	1	6050000	124	97.86	1.12	12	0.06	21.00	1832.00	2180	20220922	-5.73	1990	20221202	3.27	2150	-4.42	20230417	2000	2.75	20230103	2180	-5.73	20220922	1990	3.27	20221202	0.12	N	367340	100	6 억		266	N	N	0	N	00	N
16	20230629	101104	51	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	3723660	1812	3.19	2055	2055	2055	2670	1440	2055	2055.00	0.00	0	0	2061	2057	2056	2052	2051	2057	2052	6	615	100	0	5	1	6050000	124	97.86	1.12	12	0.03	21.00	1832.00	2180	20220922	-5.73	1990	20221202	3.27	2150	-4.42	20230417	2000	2.75	20230103	2180	-5.73	20220922	1990	3.27	20221202	0.12	N	367340	100	6 억		266	N	N	0	N	00	N
17	20230629	090955	51	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	3723660	1812	3.19	2055	2055	2055	2670	1440	2055	2055.00	0.00	0	0	2061	2057	2056	2052	2051	2057	2052	6	615	100	0	5	1	6050000	124	97.86	1.12	12	0.03	21.00	1832.00	2180	20220922	-5.73	1990	20221202	3.27	2150	-4.42	20230417	2000	2.75	20230103	2180	-5.73	20220922	1990	3.27	20221202	0.12	N	367340	100	6 억		266	N	N	0	N	00	N
18	20230628	161045	51	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	116572090	56726	367.94	2055	2060	2055	2675	1445	2060	2055.00	0.00	0	0	2063	2061	2058	2056	2053	2062	2057	6	615	100	0	5	1	6050000	124	97.86	1.12	12	0.94	21.00	1832.00	2180	20220922	-5.73	1990	20221202	3.27	2150	-4.42	20230417	2000	2.75	20230103	2180	-5.73	20220922	1990	3.27	20221202	0.12	N	367340	100	6 억		266	N	N	0	N	00	N
19	20230628	151054	51	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	114983575	55953	362.93	2055	2060	2055	2675	1445	2060	2055.00	0.00	0	0	2063	2061	2058	2056	2053	2062	2057	6	615	100	0	5	1	6050000	124	97.86	1.12	12	0.92	21.00	1832.00	2180	20220922	-5.73	1990	20221202	3.27	2150	-4.42	20230417	2000	2.75	20230103	2180	-5.73	20220922	1990	3.27	20221202	0.12	N	367340	100	6 억		266	N	N	0	N	00	N
20	20230628	141053	51	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	89057695	43337	281.10	2055	2060	2055	2675	1445	2060	2055.00	0.00	0	0	2063	2061	2058	2056	2053	2062	2057	6	615	100	0	5	1	6050000	125	98.10	1.12	12	0.72	21.00	1832.00	2180	20220922	-5.50	1990	20221202	3.52	2150	-4.19	20230417	2000	3.00	20230103	2180	-5.50	20220922	1990	3.52	20221202	0.12	N	367340	100	6 억		266	N	N	0	N	00	N
21	20230628	131053	51	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	66409435	32316	209.61	2055	2060	2055	2675	1445	2060	2055.00	0.00	0	0	2063	2061	2058	2056	2053	2062	2057	6	615	100	0	5	1	6050000	124	97.86	1.12	12	0.53	21.00	1832.00	2180	20220922	-5.73	1990	20221202	3.27	2150	-4.42	20230417	2000	2.75	20230103	2180	-5.73	20220922	1990	3.27	20221202	0.12	N	367340	100	6 억		266	N	N	0	N	00	N
22	20230628	121105	51	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	65001710	31631	205.17	2055	2060	2055	2675	1445	2060	2055.00	0.00	0	0	2063	2061	2058	2056	2053	2062	2057	6	615	100	0	5	1	6050000	125	98.10	1.12	12	0.52	21.00	1832.00	2180	20220922	-5.50	1990	20221202	3.52	2150	-4.19	20230417	2000	3.00	20230103	2180	-5.50	20220922	1990	3.52	20221202	0.12	N	367340	100	6 억		266	N	N	0	N	00	N
23	20230628	111101	51	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	64999650	31630	205.16	2055	2055	2055	2675	1445	2060	2055.00	0.00	0	0	2063	2061	2058	2056	2053	2062	2057	6	615	100	0	5	1	6050000	124	97.86	1.12	12	0.52	21.00	1832.00	2180	20220922	-5.73	1990	20221202	3.27	2150	-4.42	20230417	2000	2.75	20230103	2180	-5.73	20220922	1990	3.27	20221202	0.12	N	367340	100	6 억		266	N	N	0	N	00	N
24	20230628	101101	51	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	64999650	31630	205.16	2055	2055	2055	2675	1445	2060	2055.00	0.00	0	0	2063	2061	2058	2056	2053	2062	2057	6	615	100	0	5	1	6050000	124	97.86	1.12	12	0.52	21.00	1832.00	2180	20220922	-5.73	1990	20221202	3.27	2150	-4.42	20230417	2000	2.75	20230103	2180	-5.73	20220922	1990	3.27	20221202	0.12	N	367340	100	6 억		266	N	N	0	N	00	N
25	20230628	091055	51	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	64997595	31629	205.16	2055	2055	2055	2675	1445	2060	2055.00	0.00	0	0	2063	2061	2058	2056	2053	2062	2057	6	615	100	0	5	1	6050000	124	97.86	1.12	12	0.52	21.00	1832.00	2180	20220922	-5.73	1990	20221202	3.27	2150	-4.42	20230417	2000	2.75	20230103	2180	-5.73	20220922	1990	3.27	20221202	0.12	N	367340	100	6 억		266	N	N	0	N	00	N
26	20230627	161055	51	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	31682690	15417	86.48	2060	2060	2055	2670	1440	2055	2055.05	0.00	0	0	2061	2057	2056	2052	2051	2057	2052	6	615	100	0	5	1	6050000	125	98.10	1.12	12	0.25	21.00	1832.00	2180	20220922	-5.50	1990	20221202	3.52	2150	-4.19	20230417	2000	3.00	20230103	2180	-5.50	20220922	1990	3.52	20221202	0.12	N	367340	100	6 억		266	N	N	0	N	00	N
27	20230627	151106	51	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	31682690	15417	86.48	2060	2060	2055	2670	1440	2055	2055.05	0.00	0	0	2061	2057	2056	2052	2051	2057	2052	6	615	100	0	5	1	6050000	125	98.10	1.12	12	0.25	21.00	1832.00	2180	20220922	-5.50	1990	20221202	3.52	2150	-4.19	20230417	2000	3.00	20230103	2180	-5.50	20220922	1990	3.52	20221202	0.12	N	367340	100	6 억		266	N	N	0	N	00	N
28	20230627	141113	51	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	31476690	15317	85.92	2060	2060	2055	2670	1440	2055	2055.02	0.00	0	0	2061	2057	2056	2052	2051	2057	2052	6	615	100	0	5	1	6050000	125	98.10	1.12	12	0.25	21.00	1832.00	2180	20220922	-5.50	1990	20221202	3.52	2150	-4.19	20230417	2000	3.00	20230103	2180	-5.50	20220922	1990	3.52	20221202	0.12	N	367340	100	6 억		266	N	N	0	N	00	N
29	20230627	121112	51	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	31474630	15316	85.91	2060	2060	2055	2670	1440	2055	2055.02	0.00	0	0	2061	2057	2056	2052	2051	2057	2052	6	615	100	0	5	1	6050000	125	98.10	1.12	12	0.25	21.00	1832.00	2180	20220922	-5.50	1990	20221202	3.52	2150	-4.19	20230417	2000	3.00	20230103	2180	-5.50	20220922	1990	3.52	20221202	0.12	N	367340	100	6 억		266	N	N	0	N	00	N
30	20230627	111122	51	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	9913560	4824	27.06	2060	2060	2055	2670	1440	2055	2055.05	0.00	0	0	2061	2057	2056	2052	2051	2057	2052	6	615	100	0	5	1	6050000	124	97.86	1.12	12	0.08	21.00	1832.00	2180	20220922	-5.73	1990	20221202	3.27	2150	-4.42	20230417	2000	2.75	20230103	2180	-5.73	20220922	1990	3.27	20221202	0.12	N	367340	100	6 억		266	N	N	0	N	00	N
31	20230627	101049	51	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	6537195	3181	17.84	2060	2060	2055	2670	1440	2055	2055.08	0.00	0	0	2061	2057	2056	2052	2051	2057	2052	6	615	100	0	5	1	6050000	124	97.86	1.12	12	0.05	21.00	1832.00	2180	20220922	-5.73	1990	20221202	3.27	2150	-4.42	20230417	2000	2.75	20230103	2180	-5.73	20220922	1990	3.27	20221202	0.12	N	367340	100	6 억		266	N	N	0	N	00	N
32	20230627	091054	51	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	98880	48	0.27	2060	2060	2060	2670	1440	2055	2060.00	0.00	0	0	2061	2057	2056	2052	2051	2057	2052	6	615	100	0	5	1	6050000	125	98.10	1.12	12	0.00	21.00	1832.00	2180	20220922	-5.50	1990	20221202	3.52	2150	-4.19	20230417	2000	3.00	20230103	2180	-5.50	20220922	1990	3.52	20221202	0.12	N	367340	100	6 억		266	N	N	0	N	00	N
33	20230626	161054	51	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	36654660	17827	328.79	2060	2060	2055	2675	1445	2060	2056.13	0.00	0	0	2066	2062	2061	2057	2056	2062	2057	6	615	100	0	5	1	6050000	124	97.86	1.12	12	0.29	21.00	1832.00	2180	20220922	-5.73	1990	20221202	3.27	2150	-4.42	20230417	2000	2.75	20230103	2180	-5.73	20220922	1990	3.27	20221202	0.12	N	367340	100	6 억		266	N	N	0	N	00	N
34	20230626	151101	51	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	26276660	12777	235.65	2060	2060	2055	2675	1445	2060	2056.56	0.00	0	0	2066	2062	2061	2057	2056	2062	2057	6	615	100	0	5	1	6050000	125	98.10	1.12	12	0.21	21.00	1832.00	2180	20220922	-5.50	1990	20221202	3.52	2150	-4.19	20230417	2000	3.00	20230103	2180	-5.50	20220922	1990	3.52	20221202	0.12	N	367340	100	6 억		266	N	N	0	N	00	N
35	20230626	141058	51	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	26276660	12777	235.65	2060	2060	2055	2675	1445	2060	2056.56	0.00	0	0	2066	2062	2061	2057	2056	2062	2057	6	615	100	0	5	1	6050000	125	98.10	1.12	12	0.21	21.00	1832.00	2180	20220922	-5.50	1990	20221202	3.52	2150	-4.19	20230417	2000	3.00	20230103	2180	-5.50	20220922	1990	3.52	20221202	0.12	N	367340	100	6 억		266	N	N	0	N	00	N
36	20230626	121055	51	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	8196740	3979	73.39	2060	2060	2060	2675	1445	2060	2060.00	0.00	0	0	2066	2062	2061	2057	2056	2062	2057	6	615	100	0	5	1	6050000	125	98.10	1.12	12	0.07	21.00	1832.00	2180	20220922	-5.50	1990	20221202	3.52	2150	-4.19	20230417	2000	3.00	20230103	2180	-5.50	20220922	1990	3.52	20221202	0.12	N	367340	100	6 억		266	N	N	0	N	00	N
37	20230626	111054	51	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	8196740	3979	73.39	2060	2060	2060	2675	1445	2060	2060.00	0.00	0	0	2066	2062	2061	2057	2056	2062	2057	6	615	100	0	5	1	6050000	125	98.10	1.12	12	0.07	21.00	1832.00	2180	20220922	-5.50	1990	20221202	3.52	2150	-4.19	20230417	2000	3.00	20230103	2180	-5.50	20220922	1990	3.52	20221202	0.12	N	367340	100	6 억		266	N	N	0	N	00	N
38	20230626	101051	51	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	8196740	3979	73.39	2060	2060	2060	2675	1445	2060	2060.00	0.00	0	0	2066	2062	2061	2057	2056	2062	2057	6	615	100	0	5	1	6050000	125	98.10	1.12	12	0.07	21.00	1832.00	2180	20220922	-5.50	1990	20221202	3.52	2150	-4.19	20230417	2000	3.00	20230103	2180	-5.50	20220922	1990	3.52	20221202	0.12	N	367340	100	6 억		266	N	N	0	N	00	N
39	20230626	091057	51	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.00	0	0	2066	2062	2061	2057	2056	2062	2057	6	615	100	0	5	1	6050000	125	98.10	1.12	12	0.00	21.00	1832.00	2180	20220922	-5.50	1990	20221202	3.52	2150	-4.19	20230417	2000	3.00	20230103	2180	-5.50	20220922	1990	3.52	20221202	0.12	N	367340	100	6 억		266	N	N	0	N	00	N
40	20230623	191007	51	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	11169540	5422	90.58	2060	2065	2060	2680	1450	2065	2060.04	0.00	0	0	2068	2066	2063	2061	2058	2067	2062	6	615	100	0	5	1	6050000	125	98.10	1.12	12	0.09	21.00	1832.00	2180	20220922	-5.50	1990	20221202	3.52	2150	-4.19	20230417	2000	3.00	20230103	2180	-5.50	20220922	1990	3.52	20221202	0.12	N	367340	100	6 억		266	N	N	0	N	00	N
41	20230623	140850	51	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	1862255	904	15.10	2060	2065	2060	2680	1450	2065	2060.02	0.00	0	0	2068	2066	2063	2061	2058	2067	2062	6	615	100	0	5	1	6050000	125	98.10	1.12	12	0.01	21.00	1832.00	2180	20220922	-5.50	1990	20221202	3.52	2150	-4.19	20230417	2000	3.00	20230103	2180	-5.50	20220922	1990	3.52	20221202	0.12	N	367340	100	6 억		266	N	N	0	N	00	N
42	20230622	160245	51	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	12333595	5986	6.12	2060	2065	2060	2680	1450	2065	2060.41	0.00	0	33	2085	2075	2065	2055	2045	2080	2060	6	615	100	0	5	1	6050000	125	98.33	1.13	12	0.10	21.00	1832.00	2180	20220922	-5.28	1990	20221202	3.77	2150	-3.95	20230417	2000	3.25	20230103	2180	-5.28	20220922	1990	3.77	20221202	0.12	N	367340	100	6 억		233	N	N	0	N	00	N
43	20230622	150939	51	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	12333595	5986	6.12	2060	2065	2060	2680	1450	2065	2060.41	0.00	0	33	2085	2075	2065	2055	2045	2080	2060	6	615	100	0	5	1	6050000	125	98.33	1.13	12	0.10	21.00	1832.00	2180	20220922	-5.28	1990	20221202	3.77	2150	-3.95	20230417	2000	3.25	20230103	2180	-5.28	20220922	1990	3.77	20221202	0.12	N	367340	100	6 억		233	N	N	0	N	00	N
44	20230622	140549	51	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	12329465	5984	6.12	2060	2065	2060	2680	1450	2065	2060.41	0.00	0	33	2085	2075	2065	2055	2045	2080	2060	6	615	100	0	5	1	6050000	125	98.10	1.12	12	0.10	21.00	1832.00	2180	20220922	-5.50	1990	20221202	3.52	2150	-4.19	20230417	2000	3.00	20230103	2180	-5.50	20220922	1990	3.52	20221202	0.12	N	367340	100	6 억		233	N	N	0	N	00	N
45	20230622	130415	51	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	12329465	5984	6.12	2060	2065	2060	2680	1450	2065	2060.41	0.00	0	33	2085	2075	2065	2055	2045	2080	2060	6	615	100	0	5	1	6050000	125	98.10	1.12	12	0.10	21.00	1832.00	2180	20220922	-5.50	1990	20221202	3.52	2150	-4.19	20230417	2000	3.00	20230103	2180	-5.50	20220922	1990	3.52	20221202	0.12	N	367340	100	6 억		233	N	N	0	N	00	N
46	20230622	120516	51	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	4070925	1975	2.02	2060	2065	2060	2680	1450	2065	2061.23	0.00	0	3	2085	2075	2065	2055	2045	2080	2060	6	615	100	0	5	1	6050000	125	98.10	1.12	12	0.03	21.00	1832.00	2180	20220922	-5.50	1990	20221202	3.52	2150	-4.19	20230417	2000	3.00	20230103	2180	-5.50	20220922	1990	3.52	20221202	0.12	N	367340	100	6 억		233	N	N	0	N	00	N
47	20230622	110149	51	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	4070925	1975	2.02	2060	2065	2060	2680	1450	2065	2061.23	0.00	0	3	2085	2075	2065	2055	2045	2080	2060	6	615	100	0	5	1	6050000	125	98.10	1.12	12	0.03	21.00	1832.00	2180	20220922	-5.50	1990	20221202	3.52	2150	-4.19	20230417	2000	3.00	20230103	2180	-5.50	20220922	1990	3.52	20221202	0.12	N	367340	100	6 억		233	N	N	0	N	00	N
48	20230622	100134	51	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	4070925	1975	2.02	2060	2065	2060	2680	1450	2065	2061.23	0.00	0	3	2085	2075	2065	2055	2045	2080	2060	6	615	100	0	5	1	6050000	125	98.10	1.12	12	0.03	21.00	1832.00	2180	20220922	-5.50	1990	20221202	3.52	2150	-4.19	20230417	2000	3.00	20230103	2180	-5.50	20220922	1990	3.52	20221202	0.12	N	367340	100	6 억		233	N	N	0	N	00	N
49	20230622	090704	51	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.00	0	0	2085	2075	2065	2055	2045	2080	2060	6	615	100	0	5	1	6050000	125	98.33	1.13	12	0.00	21.00	1832.00	2180	20220922	-5.28	1990	20221202	3.77	2150	-3.95	20230417	2000	3.25	20230103	2180	-5.28	20220922	1990	3.77	20221202	0.12	N	367340	100	6 억		233	N	N	0	N	00	N
50	20230621	160356	51	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	201643710	97853	200.27	2055	2075	2055	2675	1445	2060	2060.68	0.00	0	0	2066	2062	2056	2052	2046	2065	2055	6	615	100	0	5	1	6050000	125	98.33	1.13	12	1.62	21.00	1832.00	2180	20220922	-5.28	1990	20221202	3.77	2150	-3.95	20230417	2000	3.25	20230103	2180	-5.28	20220922	1990	3.77	20221202	0.12	N	367340	100	6 억		233	N	N	0	N	00	N
51	20230621	150755	51	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	161414510	78383	160.42	2055	2065	2055	2675	1445	2060	2059.31	0.00	0	0	2066	2062	2056	2052	2046	2065	2055	6	615	100	0	5	1	6050000	125	98.33	1.13	12	1.30	21.00	1832.00	2180	20220922	-5.28	1990	20221202	3.77	2150	-3.95	20230417	2000	3.25	20230103	2180	-5.28	20220922	1990	3.77	20221202	0.12	N	367340	100	6 억		233	N	N	0	N	00	N
52	20230621	140147	51	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	161270260	78313	160.28	2055	2065	2055	2675	1445	2060	2059.30	0.00	0	0	2066	2062	2056	2052	2046	2065	2055	6	615	100	0	5	1	6050000	125	98.33	1.13	12	1.29	21.00	1832.00	2180	20220922	-5.28	1990	20221202	3.77	2150	-3.95	20230417	2000	3.25	20230103	2180	-5.28	20220922	1990	3.77	20221202	0.12	N	367340	100	6 억		233	N	N	0	N	00	N
53	20230621	130916	51	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	161270260	78313	160.28	2055	2065	2055	2675	1445	2060	2059.30	0.00	0	0	2066	2062	2056	2052	2046	2065	2055	6	615	100	0	5	1	6050000	125	98.33	1.13	12	1.29	21.00	1832.00	2180	20220922	-5.28	1990	20221202	3.77	2150	-3.95	20230417	2000	3.25	20230103	2180	-5.28	20220922	1990	3.77	20221202	0.12	N	367340	100	6 억		233	N	N	0	N	00	N
54	20230621	120757	51	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	161259935	78308	160.27	2055	2065	2055	2675	1445	2060	2059.30	0.00	0	0	2066	2062	2056	2052	2046	2065	2055	6	615	100	0	5	1	6050000	125	98.33	1.13	12	1.29	21.00	1832.00	2180	20220922	-5.28	1990	20221202	3.77	2150	-3.95	20230417	2000	3.25	20230103	2180	-5.28	20220922	1990	3.77	20221202	0.12	N	367340	100	6 억		233	N	N	0	N	00	N
55	20230621	110217	51	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	140228390	68099	139.38	2055	2065	2055	2675	1445	2060	2059.18	0.00	0	0	2066	2062	2056	2052	2046	2065	2055	6	615	100	0	5	1	6050000	125	98.33	1.13	12	1.13	21.00	1832.00	2180	20220922	-5.28	1990	20221202	3.77	2150	-3.95	20230417	2000	3.25	20230103	2180	-5.28	20220922	1990	3.77	20221202	0.12	N	367340	100	6 억		233	N	N	0	N	00	N
56	20230621	100909	51	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	26936940	13108	26.83	2055	2055	2055	2675	1445	2060	2055.00	0.00	0	0	2066	2062	2056	2052	2046	2065	2055	6	615	100	0	5	1	6050000	124	97.86	1.12	12	0.22	21.00	1832.00	2180	20220922	-5.73	1990	20221202	3.27	2150	-4.42	20230417	2000	2.75	20230103	2180	-5.73	20220922	1990	3.27	20221202	0.12	N	367340	100	6 억		233	N	N	0	N	00	N
57	20230621	090354	51	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.00	0	0	2066	2062	2056	2052	2046	2065	2055	6	615	100	0	5	1	6050000	125	98.10	1.12	12	0.00	21.00	1832.00	2180	20220922	-5.50	1990	20221202	3.52	2150	-4.19	20230417	2000	3.00	20230103	2180	-5.50	20220922	1990	3.52	20221202	0.12	N	367340	100	6 억		233	N	N	0	N	00	N
58	20230620	160200	51	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	100349940	48860	133.82	2055	2060	2050	2665	1435	2050	2053.83	0.00	0	0	2056	2052	2051	2047	2046	2052	2047	6	615	100	0	5	1	6050000	125	98.10	1.12	12	0.81	21.00	1832.00	2180	20220922	-5.50	1990	20221202	3.52	2150	-4.19	20230417	2000	3.00	20230103	2180	-5.50	20220922	1990	3.52	20221202	0.12	N	367340	100	6 억		233	N	N	0	N	00	N
59	20230620	150838	51	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	100251060	48812	133.69	2055	2060	2050	2665	1435	2050	2053.82	0.00	0	0	2056	2052	2051	2047	2046	2052	2047	6	615	100	0	5	1	6050000	124	97.86	1.12	12	0.81	21.00	1832.00	2180	20220922	-5.73	1990	20221202	3.27	2150	-4.42	20230417	2000	2.75	20230103	2180	-5.73	20220922	1990	3.27	20221202	0.12	N	367340	100	6 억		233	N	N	0	N	00	N
60	20230620	141022	51	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	61982850	30190	82.69	2055	2060	2050	2665	1435	2050	2053.09	0.00	0	0	2056	2052	2051	2047	2046	2052	2047	6	615	100	0	5	1	6050000	125	98.10	1.12	12	0.50	21.00	1832.00	2180	20220922	-5.50	1990	20221202	3.52	2150	-4.19	20230417	2000	3.00	20230103	2180	-5.50	20220922	1990	3.52	20221202	0.12	N	367340	100	6 억		233	N	N	0	N	00	N
61	20230620	130534	51	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	57870790	28189	77.21	2055	2055	2050	2665	1435	2050	2052.96	0.00	0	0	2056	2052	2051	2047	2046	2052	2047	6	615	100	0	5	1	6050000	124	97.86	1.12	12	0.47	21.00	1832.00	2180	20220922	-5.73	1990	20221202	3.27	2150	-4.42	20230417	2000	2.75	20230103	2180	-5.73	20220922	1990	3.27	20221202	0.12	N	367340	100	6 억		233	N	N	0	N	00	N
62	20230620	121027	51	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	25675105	12522	34.30	2055	2055	2050	2665	1435	2050	2050.40	0.00	0	0	2056	2052	2051	2047	2046	2052	2047	6	615	100	0	5	1	6050000	124	97.86	1.12	12	0.21	21.00	1832.00	2180	20220922	-5.73	1990	20221202	3.27	2150	-4.42	20230417	2000	2.75	20230103	2180	-5.73	20220922	1990	3.27	20221202	0.12	N	367340	100	6 억		233	N	N	0	N	00	N
63	20230620	110934	51	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	22555000	11000	30.13	2055	2055	2050	2665	1435	2050	2050.45	0.00	0	0	2056	2052	2051	2047	2046	2052	2047	6	615	100	0	5	1	6050000	124	97.62	1.12	12	0.18	21.00	1832.00	2180	20220922	-5.96	1990	20221202	3.02	2150	-4.65	20230417	2000	2.50	20230103	2180	-5.96	20220922	1990	3.02	20221202	0.12	N	367340	100	6 억		233	N	N	0	N	00	N
64	20230620	100116	51	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	22555000	11000	30.13	2055	2055	2050	2665	1435	2050	2050.45	0.00	0	0	2056	2052	2051	2047	2046	2052	2047	6	615	100	0	5	1	6050000	124	97.62	1.12	12	0.18	21.00	1832.00	2180	20220922	-5.96	1990	20221202	3.02	2150	-4.65	20230417	2000	2.50	20230103	2180	-5.96	20220922	1990	3.02	20221202	0.12	N	367340	100	6 억		233	N	N	0	N	00	N
65	20230620	090342	51	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	0	0	0.00	0	0	0	2665	1435	2050	0.00	0.00	0	0	2056	2052	2051	2047	2046	2052	2047	6	615	100	0	5	1	6050000	124	97.62	1.12	12	0.00	21.00	1832.00	2180	20220922	-5.96	1990	20221202	3.02	2150	-4.65	20230417	2000	2.50	20230103	2180	-5.96	20220922	1990	3.02	20221202	0.12	N	367340	100	6 억		233	N	N	0	N	00	N
66	20230619	160423	51	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	74992560	36511	248.21	2055	2055	2050	2665	1435	2050	2053.97	0.01	0	-246	2063	2056	2053	2046	2043	2055	2045	6	615	100	0	5	1	6050000	124	97.62	1.12	12	0.60	21.00	1832.00	2180	20220922	-5.96	1990	20221202	3.02	2150	-4.65	20230417	2000	2.50	20230103	2180	-5.96	20220922	1990	3.02	20221202	0.12	N	367340	100	6 억		479	N	N	0	N	00	N
67	20230619	150208	51	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	61848710	30114	204.72	2055	2055	2050	2665	1435	2050	2053.82	0.01	0	-246	2063	2056	2053	2046	2043	2055	2045	6	615	100	0	5	1	6050000	124	97.62	1.12	12	0.50	21.00	1832.00	2180	20220922	-5.96	1990	20221202	3.02	2150	-4.65	20230417	2000	2.50	20230103	2180	-5.96	20220922	1990	3.02	20221202	0.12	N	367340	100	6 억		479	N	N	0	N	00	N
68	20230619	140215	51	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	52700960	25659	174.43	2055	2055	2050	2665	1435	2050	2053.90	0.01	0	-246	2063	2056	2053	2046	2043	2055	2045	6	615	100	0	5	1	6050000	124	97.62	1.12	12	0.42	21.00	1832.00	2180	20220922	-5.96	1990	20221202	3.02	2150	-4.65	20230417	2000	2.50	20230103	2180	-5.96	20220922	1990	3.02	20221202	0.12	N	367340	100	6 억		479	N	N	0	N	00	N
69	20230619	130143	51	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	49720260	24205	164.55	2055	2055	2050	2665	1435	2050	2054.13	0.01	0	-246	2063	2056	2053	2046	2043	2055	2045	6	615	100	0	5	1	6050000	124	97.62	1.12	12	0.40	21.00	1832.00	2180	20220922	-5.96	1990	20221202	3.02	2150	-4.65	20230417	2000	2.50	20230103	2180	-5.96	20220922	1990	3.02	20221202	0.12	N	367340	100	6 억		479	N	N	0	N	00	N
70	20230619	120341	51	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	46741610	22752	154.67	2055	2055	2050	2665	1435	2050	2054.40	0.01	0	-246	2063	2056	2053	2046	2043	2055	2045	6	615	100	0	5	1	6050000	124	97.62	1.12	12	0.38	21.00	1832.00	2180	20220922	-5.96	1990	20221202	3.02	2150	-4.65	20230417	2000	2.50	20230103	2180	-5.96	20220922	1990	3.02	20221202	0.12	N	367340	100	6 억		479	N	N	0	N	00	N
71	20230619	110217	51	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	41915905	20398	138.67	2055	2055	2050	2665	1435	2050	2054.90	0.01	0	-246	2063	2056	2053	2046	2043	2055	2045	6	615	100	0	5	1	6050000	124	97.62	1.12	12	0.34	21.00	1832.00	2180	20220922	-5.96	1990	20221202	3.02	2150	-4.65	20230417	2000	2.50	20230103	2180	-5.96	20220922	1990	3.02	20221202	0.12	N	367340	100	6 억		479	N	N	0	N	00	N
72	20230619	100421	51	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	2055	1	0.01	2055	2055	2055	2665	1435	2050	2055.00	0.01	0	0	2063	2056	2053	2046	2043	2055	2045	6	615	100	0	5	1	6050000	124	97.86	1.12	12	0.00	21.00	1832.00	2180	20220922	-5.73	1990	20221202	3.27	2150	-4.42	20230417	2000	2.75	20230103	2180	-5.73	20220922	1990	3.27	20221202	0.12	N	367340	100	6 억		479	N	N	0	N	00	N
73	20230619	091032	51	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	0	0	0.00	0	0	0	2665	1435	2050	0.00	0.01	0	0	2063	2056	2053	2046	2043	2055	2045	6	615	100	0	5	1	6050000	124	97.62	1.12	12	0.00	21.00	1832.00	2180	20220922	-5.96	1990	20221202	3.02	2150	-4.65	20230417	2000	2.50	20230103	2180	-5.96	20220922	1990	3.02	20221202	0.12	N	367340	100	6 억		479	N	N	0	N	00	N
74	20230616	160447	51	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	30183405	14710	28.74	2055	2060	2050	2675	1445	2060	2051.90	0.01	0	0	2066	2062	2056	2052	2046	2065	2055	6	615	100	0	5	1	6050000	124	97.62	1.12	12	0.24	21.00	1832.00	2180	20220922	-5.96	1990	20221202	3.02	2150	-4.65	20230417	2000	2.50	20230103	2180	-5.96	20220922	1990	3.02	20221202	0.12	N	367340	100	6 억		479	N	N	0	N	00	N
75	20230616	150535	51	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	29342905	14300	27.94	2055	2060	2050	2675	1445	2060	2051.95	0.01	0	0	2066	2062	2056	2052	2046	2065	2055	6	615	100	0	5	1	6050000	125	98.10	1.12	12	0.24	21.00	1832.00	2180	20220922	-5.50	1990	20221202	3.52	2150	-4.19	20230417	2000	3.00	20230103	2180	-5.50	20220922	1990	3.52	20221202	0.12	N	367340	100	6 억		479	N	N	0	N	00	N
76	20230616	140703	51	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	25624005	12486	24.40	2055	2060	2050	2675	1445	2060	2052.22	0.01	0	0	2066	2062	2056	2052	2046	2065	2055	6	615	100	0	5	1	6050000	124	97.62	1.12	12	0.21	21.00	1832.00	2180	20220922	-5.96	1990	20221202	3.02	2150	-4.65	20230417	2000	2.50	20230103	2180	-5.96	20220922	1990	3.02	20221202	0.12	N	367340	100	6 억		479	N	N	0	N	00	N
77	20230616	130349	51	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	21584160	10519	20.55	2055	2060	2050	2675	1445	2060	2051.92	0.01	0	0	2066	2062	2056	2052	2046	2065	2055	6	615	100	0	5	1	6050000	124	97.86	1.12	12	0.17	21.00	1832.00	2180	20220922	-5.73	1990	20221202	3.27	2150	-4.42	20230417	2000	2.75	20230103	2180	-5.73	20220922	1990	3.27	20221202	0.12	N	367340	100	6 억		479	N	N	0	N	00	N
78	20230616	120401	51	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	4379870	2136	4.17	2055	2060	2050	2675	1445	2060	2050.50	0.01	0	0	2066	2062	2056	2052	2046	2065	2055	6	615	100	0	5	1	6050000	124	97.62	1.12	12	0.04	21.00	1832.00	2180	20220922	-5.96	1990	20221202	3.02	2150	-4.65	20230417	2000	2.50	20230103	2180	-5.96	20220922	1990	3.02	20221202	0.12	N	367340	100	6 억		479	N	N	0	N	00	N
79	20230616	110853	51	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	1021970	498	0.97	2055	2060	2050	2675	1445	2060	2052.15	0.01	0	0	2066	2062	2056	2052	2046	2065	2055	6	615	100	0	5	1	6050000	124	97.62	1.12	12	0.01	21.00	1832.00	2180	20220922	-5.96	1990	20221202	3.02	2150	-4.65	20230417	2000	2.50	20230103	2180	-5.96	20220922	1990	3.02	20221202	0.12	N	367340	100	6 억		479	N	N	0	N	00	N
80	20230616	100741	51	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	12355	6	0.01	2055	2060	2055	2675	1445	2060	2059.17	0.01	0	0	2066	2062	2056	2052	2046	2065	2055	6	615	100	0	5	1	6050000	125	98.10	1.12	12	0.00	21.00	1832.00	2180	20220922	-5.50	1990	20221202	3.52	2150	-4.19	20230417	2000	3.00	20230103	2180	-5.50	20220922	1990	3.52	20221202	0.12	N	367340	100	6 억		479	N	N	0	N	00	N
81	20230616	090920	51	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.01	0	0	2066	2062	2056	2052	2046	2065	2055	6	615	100	0	5	1	6050000	125	98.10	1.12	12	0.00	21.00	1832.00	2180	20220922	-5.50	1990	20221202	3.52	2150	-4.19	20230417	2000	3.00	20230103	2180	-5.50	20220922	1990	3.52	20221202	0.12	N	367340	100	6 억		479	N	N	0	N	00	N
82	20230615	150845	51	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	104732750	50974	84.86	2055	2060	2050	2670	1440	2055	2054.63	0.00	0	197	2065	2060	2055	2050	2045	2057	2047	6	615	100	0	5	1	6050000	124	97.62	1.12	12	0.84	21.00	1832.00	2180	20220922	-5.96	1990	20221202	3.02	2150	-4.65	20230417	2000	2.50	20230103	2180	-5.96	20220922	1990	3.02	20221202	0.12	N	367340	100	6 억		282	N	N	0	N	00	N
83	20230615	141053	51	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	57844235	28155	46.87	2055	2060	2050	2670	1440	2055	2054.49	0.00	0	195	2065	2060	2055	2050	2045	2057	2047	6	615	100	0	5	1	6050000	124	97.62	1.12	12	0.47	21.00	1832.00	2180	20220922	-5.96	1990	20221202	3.02	2150	-4.65	20230417	2000	2.50	20230103	2180	-5.96	20220922	1990	3.02	20221202	0.12	N	367340	100	6 억		282	N	N	0	N	00	N
84	20230615	130710	51	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	55564535	27043	45.02	2055	2060	2050	2670	1440	2055	2054.67	0.00	0	195	2065	2060	2055	2050	2045	2057	2047	6	615	100	0	5	1	6050000	124	97.62	1.12	12	0.45	21.00	1832.00	2180	20220922	-5.96	1990	20221202	3.02	2150	-4.65	20230417	2000	2.50	20230103	2180	-5.96	20220922	1990	3.02	20221202	0.12	N	367340	100	6 억		282	N	N	0	N	00	N
85	20230615	120850	51	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	52792905	25691	42.77	2055	2060	2050	2670	1440	2055	2054.92	0.00	0	195	2065	2060	2055	2050	2045	2057	2047	6	615	100	0	5	1	6050000	124	97.86	1.12	12	0.42	21.00	1832.00	2180	20220922	-5.73	1990	20221202	3.27	2150	-4.42	20230417	2000	2.75	20230103	2180	-5.73	20220922	1990	3.27	20221202	0.12	N	367340	100	6 억		282	N	N	0	N	00	N
86	20230615	110555	51	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	50604380	24625	41.00	2055	2060	2055	2670	1440	2055	2055.00	0.00	0	195	2065	2060	2055	2050	2045	2057	2047	6	615	100	0	5	1	6050000	124	97.86	1.12	12	0.41	21.00	1832.00	2180	20220922	-5.73	1990	20221202	3.27	2150	-4.42	20230417	2000	2.75	20230103	2180	-5.73	20220922	1990	3.27	20221202	0.12	N	367340	100	6 억		282	N	N	0	N	00	N
87	20230611	184629	51	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	78447790	38172	99.03	2060	2060	2055	2675	1445	2060	2055.11	0.00	33	33	2063	2061	2058	2056	2053	2062	2057	6	615	100	0	5	1	6050000	125	98.10	1.12	12	0.63	21.00	1832.00	2180	20220922	-5.50	1990	20221202	3.52	2150	-4.19	20230417	2000	3.00	20230103	2180	-5.50	20220922	1990	3.52	20221202	0.13	N	367340	100	6 억		284	N	N	0	N	00	N
88	20230611	180342	51	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	78447790	38172	99.03	2060	2060	2055	2675	1445	2060	2055.11	0.00	33	33	2063	2061	2058	2056	2053	2062	2057	6	615	100	0	5	1	6050000	125	98.10	1.12	12	0.63	21.00	1832.00	2180	20220922	-5.50	1990	20221202	3.52	2150	-4.19	20230417	2000	3.00	20230103	2180	-5.50	20220922	1990	3.52	20221202	0.13	N	367340	100	6 억		284	N	N	0	N	00	N