KissMeData/377630/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	161115	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	55	2	1.39	232604450	58307	74.60	3960	4040	3930	5120	2765	3945	3989.31	0.98	0	4850	4111	4027	3976	3892	3841	4002	3867	4	1177	100	2360	5	1	4020000	161	2000.00	2.09	12	1.45	2.00	1910.00	9860	20220808	-59.43	3245	20230517	23.27	6130	-34.75	20230109	3245	23.27	20230517	9860	-59.43	20220808	3245	23.27	20230517	0.71	N	377630	100	4 억		39382	N	N	0	N	00	N
3	20230630	151117	57	100.00	KOSDAQ		금융	N	N	N	N		N	3995	50	2	1.27	208041105	52164	66.74	3960	4040	3930	5120	2765	3945	3988.21	0.98	0	5697	4111	4027	3976	3892	3841	4002	3867	4	1177	100	2360	5	1	4020000	161	1997.50	2.09	12	1.30	2.00	1910.00	9860	20220808	-59.48	3245	20230517	23.11	6130	-34.83	20230109	3245	23.11	20230517	9860	-59.48	20220808	3245	23.11	20230517	0.71	N	377630	100	4 억		39382	N	N	0	N	00	N
4	20230630	141116	57	100.00	KOSDAQ		금융	N	N	N	N		N	3995	50	2	1.27	163025015	40825	52.23	3960	4040	3930	5120	2765	3945	3993.26	0.98	0	3876	4111	4027	3976	3892	3841	4002	3867	4	1177	100	2360	5	1	4020000	161	1997.50	2.09	12	1.02	2.00	1910.00	9860	20220808	-59.48	3245	20230517	23.11	6130	-34.83	20230109	3245	23.11	20230517	9860	-59.48	20220808	3245	23.11	20230517	0.71	N	377630	100	4 억		39382	N	N	0	N	00	N
5	20230630	131114	57	100.00	KOSDAQ		금융	N	N	N	N		N	3970	25	2	0.63	137598790	34459	44.09	3960	4040	3930	5120	2765	3945	3993.12	0.98	0	3886	4111	4027	3976	3892	3841	4002	3867	4	1177	100	2360	5	1	4020000	160	1985.00	2.08	12	0.86	2.00	1910.00	9860	20220808	-59.74	3245	20230517	22.34	6130	-35.24	20230109	3245	22.34	20230517	9860	-59.74	20220808	3245	22.34	20230517	0.71	N	377630	100	4 억		39382	N	N	0	N	00	N
6	20230630	121111	57	100.00	KOSDAQ		금융	N	N	N	N		N	4005	60	2	1.52	123528975	30927	39.57	3960	4040	3930	5120	2765	3945	3994.21	0.98	0	4117	4111	4027	3976	3892	3841	4002	3867	4	1177	100	2360	5	1	4020000	161	2002.50	2.10	12	0.77	2.00	1910.00	9860	20220808	-59.38	3245	20230517	23.42	6130	-34.67	20230109	3245	23.42	20230517	9860	-59.38	20220808	3245	23.42	20230517	0.71	N	377630	100	4 억		39382	N	N	0	N	00	N
7	20230630	111103	57	100.00	KOSDAQ		금융	N	N	N	N		N	3995	50	2	1.27	110736040	27722	35.47	3960	4040	3930	5120	2765	3945	3994.52	0.98	0	3915	4111	4027	3976	3892	3841	4002	3867	4	1177	100	2360	5	1	4020000	161	1997.50	2.09	12	0.69	2.00	1910.00	9860	20220808	-59.48	3245	20230517	23.11	6130	-34.83	20230109	3245	23.11	20230517	9860	-59.48	20220808	3245	23.11	20230517	0.71	N	377630	100	4 억		39382	N	N	0	N	00	N
8	20230630	101115	57	100.00	KOSDAQ		금융	N	N	N	N		N	4030	85	2	2.15	76631005	19220	24.59	3960	4040	3930	5120	2765	3945	3987.05	0.98	0	1604	4111	4027	3976	3892	3841	4002	3867	4	1177	100	2360	5	1	4020000	162	2015.00	2.11	12	0.48	2.00	1910.00	9860	20220808	-59.13	3245	20230517	24.19	6130	-34.26	20230109	3245	24.19	20230517	9860	-59.13	20220808	3245	24.19	20230517	0.71	N	377630	100	4 억		39382	N	N	0	N	00	N
9	20230630	091115	57	100.00	KOSDAQ		금융	N	N	N	N		N	4030	85	2	2.15	14440260	3624	4.64	3960	4040	3930	5120	2765	3945	3984.62	0.98	0	180	4111	4027	3976	3892	3841	4002	3867	4	1177	100	2360	5	1	4020000	162	2015.00	2.11	12	0.09	2.00	1910.00	9860	20220808	-59.13	3245	20230517	24.19	6130	-34.26	20230109	3245	24.19	20230517	9860	-59.13	20220808	3245	24.19	20230517	0.71	N	377630	100	4 억		39382	N	N	0	N	00	N
10	20230629	161108	57	100.00	KOSDAQ		금융	N	N	N	N		N	3945	-80	5	-1.99	309196205	77509	53.45	4020	4060	3925	5230	2820	4025	3989.45	1.26	0	-10562	4258	4141	4063	3946	3868	4102	3907	4	1205	100	2410	5	1	4020000	159	1972.50	2.07	12	1.93	2.00	1910.00	9860	20220808	-59.99	3245	20230517	21.57	6130	-35.64	20230109	3245	21.57	20230517	9860	-59.99	20220808	3245	21.57	20230517	0.75	N	377630	100	4 억		50797	N	N	0	N	00	N
11	20230629	151108	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	-35	5	-0.87	275219805	68923	47.53	4020	4060	3925	5230	2820	4025	3993.15	1.26	0	-10779	4258	4141	4063	3946	3868	4102	3907	4	1205	100	2410	5	1	4020000	160	1995.00	2.09	12	1.71	2.00	1910.00	9860	20220808	-59.53	3245	20230517	22.96	6130	-34.91	20230109	3245	22.96	20230517	9860	-59.53	20220808	3245	22.96	20230517	0.75	N	377630	100	4 억		50797	N	N	0	N	00	N
12	20230629	141107	57	100.00	KOSDAQ		금융	N	N	N	N		N	3955	-70	5	-1.74	202061920	50539	34.85	4020	4060	3925	5230	2820	4025	3998.14	1.26	0	-7694	4258	4141	4063	3946	3868	4102	3907	4	1205	100	2410	5	1	4020000	159	1977.50	2.07	12	1.26	2.00	1910.00	9860	20220808	-59.89	3245	20230517	21.88	6130	-35.48	20230109	3245	21.88	20230517	9860	-59.89	20220808	3245	21.88	20230517	0.75	N	377630	100	4 억		50797	N	N	0	N	00	N
13	20230629	131104	57	100.00	KOSDAQ		금융	N	N	N	N		N	4005	-20	5	-0.50	170810910	42651	29.41	4020	4060	3960	5230	2820	4025	4004.85	1.26	0	-4592	4258	4141	4063	3946	3868	4102	3907	4	1205	100	2410	5	1	4020000	161	2002.50	2.10	12	1.06	2.00	1910.00	9860	20220808	-59.38	3245	20230517	23.42	6130	-34.67	20230109	3245	23.42	20230517	9860	-59.38	20220808	3245	23.42	20230517	0.75	N	377630	100	4 억		50797	N	N	0	N	00	N
14	20230629	121109	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	-25	5	-0.62	126427595	31505	21.73	4020	4060	3990	5230	2820	4025	4012.94	1.26	0	-1272	4258	4141	4063	3946	3868	4102	3907	4	1205	100	2410	5	1	4020000	161	2000.00	2.09	12	0.78	2.00	1910.00	9860	20220808	-59.43	3245	20230517	23.27	6130	-34.75	20230109	3245	23.27	20230517	9860	-59.43	20220808	3245	23.27	20230517	0.75	N	377630	100	4 억		50797	N	N	0	N	00	N
15	20230629	111110	57	100.00	KOSDAQ		금융	N	N	N	N		N	4020	-5	5	-0.12	106493280	26516	18.29	4020	4060	3995	5230	2820	4025	4016.19	1.26	0	-967	4258	4141	4063	3946	3868	4102	3907	4	1205	100	2410	5	1	4020000	162	2010.00	2.10	12	0.66	2.00	1910.00	9860	20220808	-59.23	3245	20230517	23.88	6130	-34.42	20230109	3245	23.88	20230517	9860	-59.23	20220808	3245	23.88	20230517	0.75	N	377630	100	4 억		50797	N	N	0	N	00	N
16	20230629	101112	57	100.00	KOSDAQ		금융	N	N	N	N		N	4025	0	3	0.00	78198895	19462	13.42	4020	4060	3995	5230	2820	4025	4018.03	1.26	0	-848	4258	4141	4063	3946	3868	4102	3907	4	1205	100	2410	5	1	4020000	162	2012.50	2.11	12	0.48	2.00	1910.00	9860	20220808	-59.18	3245	20230517	24.04	6130	-34.34	20230109	3245	24.04	20230517	9860	-59.18	20220808	3245	24.04	20230517	0.75	N	377630	100	4 억		50797	N	N	0	N	00	N
17	20230629	091001	57	100.00	KOSDAQ		금융	N	N	N	N		N	4015	-10	5	-0.25	23287845	5796	4.00	4020	4035	4010	5230	2820	4025	4017.92	1.26	0	-512	4258	4141	4063	3946	3868	4102	3907	4	1205	100	2410	5	1	4020000	161	2007.50	2.10	12	0.14	2.00	1910.00	9860	20220808	-59.28	3245	20230517	23.73	6130	-34.50	20230109	3245	23.73	20230517	9860	-59.28	20220808	3245	23.73	20230517	0.75	N	377630	100	4 억		50797	N	N	0	N	00	N
18	20230628	161054	57	100.00	KOSDAQ		금융	N	N	N	N		N	4025	-90	5	-2.19	579426275	142749	16.34	4115	4180	3985	5340	2885	4115	4059.08	1.18	0	2803	4651	4382	4171	3902	3691	4517	4037	4	1227	100	2460	5	1	4020000	162	2012.50	2.11	12	3.55	2.00	1910.00	9860	20220808	-59.18	3245	20230517	24.04	6130	-34.34	20230109	3245	24.04	20230517	9860	-59.18	20220808	3245	24.04	20230517	0.74	N	377630	100	4 억		47609	N	N	0	N	00	N
19	20230628	151102	57	100.00	KOSDAQ		금융	N	N	N	N		N	3995	-120	5	-2.92	562560585	138538	15.86	4115	4180	3990	5340	2885	4115	4060.70	1.18	0	3257	4651	4382	4171	3902	3691	4517	4037	4	1227	100	2460	5	1	4020000	161	1997.50	2.09	12	3.45	2.00	1910.00	9860	20220808	-59.48	3245	20230517	23.11	6130	-34.83	20230109	3245	23.11	20230517	9860	-59.48	20220808	3245	23.11	20230517	0.74	N	377630	100	4 억		47609	N	N	0	N	00	N
20	20230628	141100	57	100.00	KOSDAQ		금융	N	N	N	N		N	4015	-100	5	-2.43	513723270	126333	14.46	4115	4180	3995	5340	2885	4115	4066.42	1.18	0	8071	4651	4382	4171	3902	3691	4517	4037	4	1227	100	2460	5	1	4020000	161	2007.50	2.10	12	3.14	2.00	1910.00	9860	20220808	-59.28	3245	20230517	23.73	6130	-34.50	20230109	3245	23.73	20230517	9860	-59.28	20220808	3245	23.73	20230517	0.74	N	377630	100	4 억		47609	N	N	0	N	00	N
21	20230628	131101	57	100.00	KOSDAQ		금융	N	N	N	N		N	4030	-85	5	-2.07	462181425	113474	12.99	4115	4180	4010	5340	2885	4115	4073.02	1.18	0	8937	4651	4382	4171	3902	3691	4517	4037	4	1227	100	2460	5	1	4020000	162	2015.00	2.11	12	2.82	2.00	1910.00	9860	20220808	-59.13	3245	20230517	24.19	6130	-34.26	20230109	3245	24.19	20230517	9860	-59.13	20220808	3245	24.19	20230517	0.74	N	377630	100	4 억		47609	N	N	0	N	00	N
22	20230628	121113	57	100.00	KOSDAQ		금융	N	N	N	N		N	4045	-70	5	-1.70	395853105	97012	11.11	4115	4180	4010	5340	2885	4115	4080.46	1.18	0	9019	4651	4382	4171	3902	3691	4517	4037	4	1227	100	2460	5	1	4020000	163	2022.50	2.12	12	2.41	2.00	1910.00	9860	20220808	-58.98	3245	20230517	24.65	6130	-34.01	20230109	3245	24.65	20230517	9860	-58.98	20220808	3245	24.65	20230517	0.74	N	377630	100	4 억		47609	N	N	0	N	00	N
23	20230628	111109	57	100.00	KOSDAQ		금융	N	N	N	N		N	4070	-45	5	-1.09	377813620	92553	10.60	4115	4180	4010	5340	2885	4115	4082.13	1.18	0	9008	4651	4382	4171	3902	3691	4517	4037	4	1227	100	2460	5	1	4020000	164	2035.00	2.13	12	2.30	2.00	1910.00	9860	20220808	-58.72	3245	20230517	25.42	6130	-33.61	20230109	3245	25.42	20230517	9860	-58.72	20220808	3245	25.42	20230517	0.74	N	377630	100	4 억		47609	N	N	0	N	00	N
24	20230628	101109	57	100.00	KOSDAQ		금융	N	N	N	N		N	4070	-45	5	-1.09	288486330	70545	8.08	4115	4180	4010	5340	2885	4115	4089.39	1.18	0	6004	4651	4382	4171	3902	3691	4517	4037	4	1227	100	2460	5	1	4020000	164	2035.00	2.13	12	1.75	2.00	1910.00	9860	20220808	-58.72	3245	20230517	25.42	6130	-33.61	20230109	3245	25.42	20230517	9860	-58.72	20220808	3245	25.42	20230517	0.74	N	377630	100	4 억		47609	N	N	0	N	00	N
25	20230628	091103	57	100.00	KOSDAQ		금융	N	N	N	N		N	4095	-20	5	-0.49	95277115	23398	2.68	4115	4115	4010	5340	2885	4115	4072.02	1.18	0	4588	4651	4382	4171	3902	3691	4517	4037	4	1227	100	2460	5	1	4020000	165	2047.50	2.14	12	0.58	2.00	1910.00	9860	20220808	-58.47	3245	20230517	26.19	6130	-33.20	20230109	3245	26.19	20230517	9860	-58.47	20220808	3245	26.19	20230517	0.74	N	377630	100	4 억		47609	N	N	0	N	00	N
26	20230627	161103	57	100.00	KOSDAQ		금융	N	N	N	N		N	4115	155	2	3.91	3691335290	870688	1989.14	3960	4440	3960	5140	2775	3960	4239.60	0.56	0	21283	4093	4026	3943	3876	3793	3985	3835	4	1182	100	2370	5	1	4020000	165	2057.50	2.15	12	21.66	2.00	1910.00	9860	20220808	-58.27	3245	20230517	26.81	6130	-32.87	20230109	3245	26.81	20230517	9860	-58.27	20220808	3245	26.81	20230517	0.74	N	377630	100	4 억		22572	N	N	0	N	00	N
27	20230627	151114	57	100.00	KOSDAQ		금융	N	N	N	N		N	4100	140	2	3.54	3627822815	855228	1953.82	3960	4440	3960	5140	2775	3960	4241.94	0.56	0	20355	4093	4026	3943	3876	3793	3985	3835	4	1182	100	2370	5	1	4020000	165	2050.00	2.15	12	21.27	2.00	1910.00	9860	20220808	-58.42	3245	20230517	26.35	6130	-33.12	20230109	3245	26.35	20230517	9860	-58.42	20220808	3245	26.35	20230517	0.74	N	377630	100	4 억		22572	N	N	0	N	00	N
28	20230627	141122	57	100.00	KOSDAQ		금융	N	N	N	N		N	4090	130	2	3.28	3545991440	835232	1908.14	3960	4440	3960	5140	2775	3960	4245.52	0.56	0	18929	4093	4026	3943	3876	3793	3985	3835	4	1182	100	2370	5	1	4020000	164	2045.00	2.14	12	20.78	2.00	1910.00	9860	20220808	-58.52	3245	20230517	26.04	6130	-33.28	20230109	3245	26.04	20230517	9860	-58.52	20220808	3245	26.04	20230517	0.74	N	377630	100	4 억		22572	N	N	0	N	00	N
29	20230627	121120	57	100.00	KOSDAQ		금융	N	N	N	N		N	4190	230	2	5.81	3176608675	745536	1703.23	3960	4440	3960	5140	2775	3960	4260.84	0.56	0	12011	4093	4026	3943	3876	3793	3985	3835	4	1182	100	2370	5	1	4020000	168	2095.00	2.19	12	18.55	2.00	1910.00	9860	20220808	-57.51	3245	20230517	29.12	6130	-31.65	20230109	3245	29.12	20230517	9860	-57.51	20220808	3245	29.12	20230517	0.74	N	377630	100	4 억		22572	N	N	0	N	00	N
30	20230627	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	4165	205	2	5.18	2885420425	676363	1545.20	3960	4440	3960	5140	2775	3960	4266.08	0.56	0	15650	4093	4026	3943	3876	3793	3985	3835	4	1182	100	2370	5	1	4020000	167	2082.50	2.18	12	16.82	2.00	1910.00	9860	20220808	-57.76	3245	20230517	28.35	6130	-32.06	20230109	3245	28.35	20230517	9860	-57.76	20220808	3245	28.35	20230517	0.74	N	377630	100	4 억		22572	N	N	0	N	00	N
31	20230627	101057	57	100.00	KOSDAQ		금융	N	N	N	N		N	4255	295	2	7.45	896006425	214899	490.95	3960	4285	3960	5140	2775	3960	4169.43	0.56	0	22077	4093	4026	3943	3876	3793	3985	3835	4	1182	100	2370	5	1	4020000	171	2127.50	2.23	12	5.35	2.00	1910.00	9860	20220808	-56.85	3245	20230517	31.12	6130	-30.59	20230109	3245	31.12	20230517	9860	-56.85	20220808	3245	31.12	20230517	0.74	N	377630	100	4 억		22572	N	N	0	N	00	N
32	20230627	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	40	2	1.01	6569105	1650	3.77	3960	4000	3960	5140	2775	3960	3981.28	0.56	0	-661	4093	4026	3943	3876	3793	3985	3835	4	1182	100	2370	5	1	4020000	161	2000.00	2.09	12	0.04	2.00	1910.00	9860	20220808	-59.43	3245	20230517	23.27	6130	-34.75	20230109	3245	23.27	20230517	9860	-59.43	20220808	3245	23.27	20230517	0.74	N	377630	100	4 억		22572	N	N	0	N	00	N
33	20230626	161102	57	100.00	KOSDAQ		금융	N	N	N	N		N	3960	-30	5	-0.75	170215400	43437	30.18	3995	4010	3860	5180	2795	3990	3918.58	0.59	0	-1321	4206	4097	4011	3902	3816	4055	3860	4	1192	100	2390	5	1	4020000	159	1980.00	2.07	12	1.08	2.00	1910.00	9860	20220808	-59.84	3245	20230517	22.03	6130	-35.40	20230109	3245	22.03	20230517	9860	-59.84	20220808	3245	22.03	20230517	0.72	N	377630	100	4 억		23529	N	N	0	N	00	N
34	20230626	151108	57	100.00	KOSDAQ		금융	N	N	N	N		N	3930	-60	5	-1.50	164505950	41995	29.18	3995	4010	3860	5180	2795	3990	3917.27	0.59	0	-1182	4206	4097	4011	3902	3816	4055	3860	4	1192	100	2390	5	1	4020000	158	1965.00	2.06	12	1.04	2.00	1910.00	9860	20220808	-60.14	3245	20230517	21.11	6130	-35.89	20230109	3245	21.11	20230517	9860	-60.14	20220808	3245	21.11	20230517	0.72	N	377630	100	4 억		23529	N	N	0	N	00	N
35	20230626	141106	57	100.00	KOSDAQ		금융	N	N	N	N		N	3935	-55	5	-1.38	148493915	37918	26.35	3995	4010	3860	5180	2795	3990	3916.19	0.59	0	-808	4206	4097	4011	3902	3816	4055	3860	4	1192	100	2390	5	1	4020000	158	1967.50	2.06	12	0.94	2.00	1910.00	9860	20220808	-60.09	3245	20230517	21.26	6130	-35.81	20230109	3245	21.26	20230517	9860	-60.09	20220808	3245	21.26	20230517	0.72	N	377630	100	4 억		23529	N	N	0	N	00	N
36	20230626	121103	57	100.00	KOSDAQ		금융	N	N	N	N		N	3885	-105	5	-2.63	126919820	32425	22.53	3995	4010	3860	5180	2795	3990	3914.26	0.59	0	246	4206	4097	4011	3902	3816	4055	3860	4	1192	100	2390	5	1	4020000	156	1942.50	2.03	12	0.81	2.00	1910.00	9860	20220808	-60.60	3245	20230517	19.72	6130	-36.62	20230109	3245	19.72	20230517	9860	-60.60	20220808	3245	19.72	20230517	0.72	N	377630	100	4 억		23529	N	N	0	N	00	N
37	20230626	111102	57	100.00	KOSDAQ		금융	N	N	N	N		N	3900	-90	5	-2.26	100573270	25671	17.84	3995	4010	3860	5180	2795	3990	3917.78	0.59	0	-34	4206	4097	4011	3902	3816	4055	3860	4	1192	100	2390	5	1	4020000	157	1950.00	2.04	12	0.64	2.00	1910.00	9860	20220808	-60.45	3245	20230517	20.18	6130	-36.38	20230109	3245	20.18	20230517	9860	-60.45	20220808	3245	20.18	20230517	0.72	N	377630	100	4 억		23529	N	N	0	N	00	N
38	20230626	101059	57	100.00	KOSDAQ		금융	N	N	N	N		N	3950	-40	5	-1.00	40069670	10146	7.05	3995	4010	3910	5180	2795	3990	3949.31	0.59	0	-2202	4206	4097	4011	3902	3816	4055	3860	4	1192	100	2390	5	1	4020000	159	1975.00	2.07	12	0.25	2.00	1910.00	9860	20220808	-59.94	3245	20230517	21.73	6130	-35.56	20230109	3245	21.73	20230517	9860	-59.94	20220808	3245	21.73	20230517	0.72	N	377630	100	4 억		23529	N	N	0	N	00	N
39	20230626	091105	57	100.00	KOSDAQ		금융	N	N	N	N		N	3920	-70	5	-1.75	12583895	3183	2.21	3995	4010	3910	5180	2795	3990	3953.47	0.59	0	-884	4206	4097	4011	3902	3816	4055	3860	4	1192	100	2390	5	1	4020000	158	1960.00	2.05	12	0.08	2.00	1910.00	9860	20220808	-60.24	3245	20230517	20.80	6130	-36.05	20230109	3245	20.80	20230517	9860	-60.24	20220808	3245	20.80	20230517	0.72	N	377630	100	4 억		23529	N	N	0	N	00	N
40	20230623	191014	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	-150	5	-3.62	576760770	143919	192.28	4100	4120	3925	5380	2900	4140	4007.78	0.59	-7839	-10701	4256	4197	4156	4097	4056	4177	4077	4	1240	100	2480	5	1	4020000	160	1995.00	2.09	12	3.58	2.00	1910.00	9860	20220808	-59.53	3245	20230517	22.96	6130	-34.91	20230109	3245	22.96	20230517	9860	-59.53	20220808	3245	22.96	20230517	0.75	N	377630	100	4 억		23529	N	N	0	N	00	N
41	20230623	140856	57	100.00	KOSDAQ		금융	N	N	N	N		N	3970	-170	5	-4.11	475282260	118324	158.09	4100	4120	3965	5380	2900	4140	4016.78	0.78	0	-8490	4256	4197	4156	4097	4056	4177	4077	4	1240	100	2480	5	1	4020000	160	1985.00	2.08	12	2.94	2.00	1910.00	9860	20220808	-59.74	3245	20230517	22.34	6130	-35.24	20230109	3245	22.34	20230517	9860	-59.74	20220808	3245	22.34	20230517	0.75	N	377630	100	4 억		31368	N	N	0	N	00	N
42	20230622	161000	57	100.00	KOSDAQ		금융	N	N	N	N		N	4140	-25	5	-0.60	310070745	74601	35.93	4165	4215	4115	5410	2920	4165	4156.39	1.10	0	-13553	4471	4317	4226	4072	3981	4395	4150	4	1245	100	2490	5	1	4020000	166	2070.00	2.17	12	1.86	2.00	1910.00	9860	20220808	-58.01	3245	20230517	27.58	6130	-32.46	20230109	3245	27.58	20230517	9860	-58.01	20220808	3245	27.58	20230517	0.80	N	377630	100	4 억		44403	N	N	0	N	00	N
43	20230622	150405	57	100.00	KOSDAQ		금융	N	N	N	N		N	4140	-25	5	-0.60	270921700	65139	31.37	4165	4215	4120	5410	2920	4165	4159.13	1.10	0	-12735	4471	4317	4226	4072	3981	4395	4150	4	1245	100	2490	5	1	4020000	166	2070.00	2.17	12	1.62	2.00	1910.00	9860	20220808	-58.01	3245	20230517	27.58	6130	-32.46	20230109	3245	27.58	20230517	9860	-58.01	20220808	3245	27.58	20230517	0.80	N	377630	100	4 억		44403	N	N	0	N	00	N
44	20230622	140229	57	100.00	KOSDAQ		금융	N	N	N	N		N	4145	-20	5	-0.48	226566275	54415	26.21	4165	4215	4140	5410	2920	4165	4163.67	1.10	0	-10607	4471	4317	4226	4072	3981	4395	4150	4	1245	100	2490	5	1	4020000	167	2072.50	2.17	12	1.35	2.00	1910.00	9860	20220808	-57.96	3245	20230517	27.73	6130	-32.38	20230109	3245	27.73	20230517	9860	-57.96	20220808	3245	27.73	20230517	0.80	N	377630	100	4 억		44403	N	N	0	N	00	N
45	20230622	130329	57	100.00	KOSDAQ		금융	N	N	N	N		N	4160	-5	5	-0.12	207205720	49749	23.96	4165	4215	4140	5410	2920	4165	4165.02	1.10	0	-10081	4471	4317	4226	4072	3981	4395	4150	4	1245	100	2490	5	1	4020000	167	2080.00	2.18	12	1.24	2.00	1910.00	9860	20220808	-57.81	3245	20230517	28.20	6130	-32.14	20230109	3245	28.20	20230517	9860	-57.81	20220808	3245	28.20	20230517	0.80	N	377630	100	4 억		44403	N	N	0	N	00	N
46	20230622	120415	57	100.00	KOSDAQ		금융	N	N	N	N		N	4160	-5	5	-0.12	186509275	44784	21.57	4165	4215	4140	5410	2920	4165	4164.64	1.10	0	-7919	4471	4317	4226	4072	3981	4395	4150	4	1245	100	2490	5	1	4020000	167	2080.00	2.18	12	1.11	2.00	1910.00	9860	20220808	-57.81	3245	20230517	28.20	6130	-32.14	20230109	3245	28.20	20230517	9860	-57.81	20220808	3245	28.20	20230517	0.80	N	377630	100	4 억		44403	N	N	0	N	00	N
47	20230622	110507	57	100.00	KOSDAQ		금융	N	N	N	N		N	4155	-10	5	-0.24	124105350	29858	14.38	4165	4185	4140	5410	2920	4165	4156.52	1.10	0	-3925	4471	4317	4226	4072	3981	4395	4150	4	1245	100	2490	5	1	4020000	167	2077.50	2.18	12	0.74	2.00	1910.00	9860	20220808	-57.86	3245	20230517	28.04	6130	-32.22	20230109	3245	28.04	20230517	9860	-57.86	20220808	3245	28.04	20230517	0.80	N	377630	100	4 억		44403	N	N	0	N	00	N
48	20230622	100736	57	100.00	KOSDAQ		금융	N	N	N	N		N	4160	-5	5	-0.12	84418720	20306	9.78	4165	4185	4140	5410	2920	4165	4157.33	1.10	0	-3652	4471	4317	4226	4072	3981	4395	4150	4	1245	100	2490	5	1	4020000	167	2080.00	2.18	12	0.51	2.00	1910.00	9860	20220808	-57.81	3245	20230517	28.20	6130	-32.14	20230109	3245	28.20	20230517	9860	-57.81	20220808	3245	28.20	20230517	0.80	N	377630	100	4 억		44403	N	N	0	N	00	N
49	20230622	090515	57	100.00	KOSDAQ		금융	N	N	N	N		N	4150	-15	5	-0.36	29801710	7171	3.45	4165	4175	4140	5410	2920	4165	4155.87	1.10	0	-2054	4471	4317	4226	4072	3981	4395	4150	4	1245	100	2490	5	1	4020000	167	2075.00	2.17	12	0.18	2.00	1910.00	9860	20220808	-57.91	3245	20230517	27.89	6130	-32.30	20230109	3245	27.89	20230517	9860	-57.91	20220808	3245	27.89	20230517	0.80	N	377630	100	4 억		44403	N	N	0	N	00	N
50	20230621	160141	57	100.00	KOSDAQ		금융	N	N	N	N		N	4165	-15	5	-0.36	848503845	200970	36.61	4145	4380	4135	5430	2930	4180	4222.04	1.44	0	-14149	4600	4390	4225	4015	3850	4495	4120	4	1250	100	2500	5	1	4020000	167	2082.50	2.18	12	5.00	2.00	1910.00	9860	20220808	-57.76	3245	20230517	28.35	6130	-32.06	20230109	3245	28.35	20230517	9860	-57.76	20220808	3245	28.35	20230517	0.69	N	377630	100	4 억		57895	N	N	0	N	00	N
51	20230621	150455	57	100.00	KOSDAQ		금융	N	N	N	N		N	4185	5	2	0.12	818399790	193745	35.30	4145	4380	4135	5430	2930	4180	4224.11	1.44	0	-14039	4600	4390	4225	4015	3850	4495	4120	4	1250	100	2500	5	1	4020000	168	2092.50	2.19	12	4.82	2.00	1910.00	9860	20220808	-57.56	3245	20230517	28.97	6130	-31.73	20230109	3245	28.97	20230517	9860	-57.56	20220808	3245	28.97	20230517	0.69	N	377630	100	4 억		57895	N	N	0	N	00	N
52	20230621	140949	57	100.00	KOSDAQ		금융	N	N	N	N		N	4200	20	2	0.48	762146205	180243	32.84	4145	4380	4135	5430	2930	4180	4228.44	1.44	0	-10026	4600	4390	4225	4015	3850	4495	4120	4	1250	100	2500	5	1	4020000	169	2100.00	2.20	12	4.48	2.00	1910.00	9860	20220808	-57.40	3245	20230517	29.43	6130	-31.48	20230109	3245	29.43	20230517	9860	-57.40	20220808	3245	29.43	20230517	0.69	N	377630	100	4 억		57895	N	N	0	N	00	N
53	20230621	130319	57	100.00	KOSDAQ		금융	N	N	N	N		N	4185	5	2	0.12	665061805	157138	28.63	4145	4380	4135	5430	2930	4180	4232.34	1.44	0	-6737	4600	4390	4225	4015	3850	4495	4120	4	1250	100	2500	5	1	4020000	168	2092.50	2.19	12	3.91	2.00	1910.00	9860	20220808	-57.56	3245	20230517	28.97	6130	-31.73	20230109	3245	28.97	20230517	9860	-57.56	20220808	3245	28.97	20230517	0.69	N	377630	100	4 억		57895	N	N	0	N	00	N
54	20230621	120846	57	100.00	KOSDAQ		금융	N	N	N	N		N	4205	25	2	0.60	648829185	153269	27.92	4145	4380	4135	5430	2930	4180	4233.27	1.44	0	-5587	4600	4390	4225	4015	3850	4495	4120	4	1250	100	2500	5	1	4020000	169	2102.50	2.20	12	3.81	2.00	1910.00	9860	20220808	-57.35	3245	20230517	29.58	6130	-31.40	20230109	3245	29.58	20230517	9860	-57.35	20220808	3245	29.58	20230517	0.69	N	377630	100	4 억		57895	N	N	0	N	00	N
55	20230621	110111	57	100.00	KOSDAQ		금융	N	N	N	N		N	4210	30	2	0.72	595141535	140416	25.58	4145	4380	4135	5430	2930	4180	4238.42	1.44	0	-2544	4600	4390	4225	4015	3850	4495	4120	4	1250	100	2500	5	1	4020000	169	2105.00	2.20	12	3.49	2.00	1910.00	9860	20220808	-57.30	3245	20230517	29.74	6130	-31.32	20230109	3245	29.74	20230517	9860	-57.30	20220808	3245	29.74	20230517	0.69	N	377630	100	4 억		57895	N	N	0	N	00	N
56	20230621	101030	57	100.00	KOSDAQ		금융	N	N	N	N		N	4295	115	2	2.75	444532160	104772	19.09	4145	4380	4135	5430	2930	4180	4242.85	1.44	0	-3301	4600	4390	4225	4015	3850	4495	4120	4	1250	100	2500	5	1	4020000	173	2147.50	2.25	12	2.61	2.00	1910.00	9860	20220808	-56.44	3245	20230517	32.36	6130	-29.93	20230109	3245	32.36	20230517	9860	-56.44	20220808	3245	32.36	20230517	0.69	N	377630	100	4 억		57895	N	N	0	N	00	N
57	20230621	090721	57	100.00	KOSDAQ		금융	N	N	N	N		N	4150	-30	5	-0.72	50508655	12163	2.22	4145	4180	4145	5430	2930	4180	4152.65	1.44	0	1485	4600	4390	4225	4015	3850	4495	4120	4	1250	100	2500	5	1	4020000	167	2075.00	2.17	12	0.30	2.00	1910.00	9860	20220808	-57.91	3245	20230517	27.89	6130	-32.30	20230109	3245	27.89	20230517	9860	-57.91	20220808	3245	27.89	20230517	0.69	N	377630	100	4 억		57895	N	N	0	N	00	N
58	20230620	160135	57	100.00	KOSDAQ		금융	N	N	N	N		N	4180	55	2	1.33	2334768385	547793	385.09	4115	4435	4060	5360	2890	4125	4262.15	1.46	0	1972	4285	4205	4130	4050	3975	4167	4012	4	1235	100	2470	5	1	4020000	168	2090.00	2.19	12	13.63	2.00	1910.00	9860	20220808	-57.61	3245	20230517	28.81	6130	-31.81	20230109	3245	28.81	20230517	9860	-57.61	20220808	3245	28.81	20230517	0.68	N	377630	100	4 억		58620	N	N	0	N	00	N
59	20230620	150524	57	100.00	KOSDAQ		금융	N	N	N	N		N	4205	80	2	1.94	2266911990	531584	373.69	4115	4435	4060	5360	2890	4125	4264.45	1.46	0	1734	4285	4205	4130	4050	3975	4167	4012	4	1235	100	2470	5	1	4020000	169	2102.50	2.20	12	13.22	2.00	1910.00	9860	20220808	-57.35	3245	20230517	29.58	6130	-31.40	20230109	3245	29.58	20230517	9860	-57.35	20220808	3245	29.58	20230517	0.68	N	377630	100	4 억		58620	N	N	0	N	00	N
60	20230620	140713	57	100.00	KOSDAQ		금융	N	N	N	N		N	4200	75	2	1.82	2181848750	511251	359.40	4115	4435	4060	5360	2890	4125	4267.67	1.46	0	1365	4285	4205	4130	4050	3975	4167	4012	4	1235	100	2470	5	1	4020000	169	2100.00	2.20	12	12.72	2.00	1910.00	9860	20220808	-57.40	3245	20230517	29.43	6130	-31.48	20230109	3245	29.43	20230517	9860	-57.40	20220808	3245	29.43	20230517	0.68	N	377630	100	4 억		58620	N	N	0	N	00	N
61	20230620	130932	57	100.00	KOSDAQ		금융	N	N	N	N		N	4275	150	2	3.64	1981093700	463874	326.09	4115	4435	4060	5360	2890	4125	4270.76	1.46	0	-434	4285	4205	4130	4050	3975	4167	4012	4	1235	100	2470	5	1	4020000	172	2137.50	2.24	12	11.54	2.00	1910.00	9860	20220808	-56.64	3245	20230517	31.74	6130	-30.26	20230109	3245	31.74	20230517	9860	-56.64	20220808	3245	31.74	20230517	0.68	N	377630	100	4 억		58620	N	N	0	N	00	N
62	20230620	120645	57	100.00	KOSDAQ		금융	N	N	N	N		N	4320	195	2	4.73	1524090200	357452	251.28	4115	4435	4060	5360	2890	4125	4263.76	1.46	0	-7805	4285	4205	4130	4050	3975	4167	4012	4	1235	100	2470	5	1	4020000	174	2160.00	2.26	12	8.89	2.00	1910.00	9860	20220808	-56.19	3245	20230517	33.13	6130	-29.53	20230109	3245	33.13	20230517	9860	-56.19	20220808	3245	33.13	20230517	0.68	N	377630	100	4 억		58620	N	N	0	N	00	N
63	20230620	110736	57	100.00	KOSDAQ		금융	N	N	N	N		N	4170	45	2	1.09	380239295	91242	64.14	4115	4300	4060	5360	2890	4125	4167.37	1.46	0	-16831	4285	4205	4130	4050	3975	4167	4012	4	1235	100	2470	5	1	4020000	168	2085.00	2.18	12	2.27	2.00	1910.00	9860	20220808	-57.71	3245	20230517	28.51	6130	-31.97	20230109	3245	28.51	20230517	9860	-57.71	20220808	3245	28.51	20230517	0.68	N	377630	100	4 억		58620	N	N	0	N	00	N
64	20230620	100214	57	100.00	KOSDAQ		금융	N	N	N	N		N	4095	-30	5	-0.73	65477160	16042	11.28	4115	4120	4060	5360	2890	4125	4081.61	1.46	0	65	4285	4205	4130	4050	3975	4167	4012	4	1235	100	2470	5	1	4020000	165	2047.50	2.14	12	0.40	2.00	1910.00	9860	20220808	-58.47	3245	20230517	26.19	6130	-33.20	20230109	3245	26.19	20230517	9860	-58.47	20220808	3245	26.19	20230517	0.68	N	377630	100	4 억		58620	N	N	0	N	00	N
65	20230620	090901	57	100.00	KOSDAQ		금융	N	N	N	N		N	4075	-50	5	-1.21	19772480	4830	3.40	4115	4120	4060	5360	2890	4125	4093.68	1.46	0	-340	4285	4205	4130	4050	3975	4167	4012	4	1235	100	2470	5	1	4020000	164	2037.50	2.13	12	0.12	2.00	1910.00	9860	20220808	-58.67	3245	20230517	25.58	6130	-33.52	20230109	3245	25.58	20230517	9860	-58.67	20220808	3245	25.58	20230517	0.68	N	377630	100	4 억		58620	N	N	0	N	00	N
66	20230619	160544	57	100.00	KOSDAQ		금융	N	N	N	N		N	4125	-25	5	-0.60	579756235	140923	35.16	4150	4210	4055	5390	2905	4150	4113.88	1.40	0	1092	4570	4360	4220	4010	3870	4465	4115	4	1242	100	2490	5	1	4020000	166	2062.50	2.16	12	3.51	2.00	1910.00	9860	20220808	-58.16	3245	20230517	27.12	6130	-32.71	20230109	3245	27.12	20230517	9860	-58.16	20220808	3245	27.12	20230517	0.60	N	377630	100	4 억		56139	N	N	0	N	00	N
67	20230619	150128	57	100.00	KOSDAQ		금융	N	N	N	N		N	4115	-35	5	-0.84	564597920	137239	34.24	4150	4210	4055	5390	2905	4150	4113.86	1.40	0	1354	4570	4360	4220	4010	3870	4465	4115	4	1242	100	2490	5	1	4020000	165	2057.50	2.15	12	3.41	2.00	1910.00	9860	20220808	-58.27	3245	20230517	26.81	6130	-32.87	20230109	3245	26.81	20230517	9860	-58.27	20220808	3245	26.81	20230517	0.60	N	377630	100	4 억		56139	N	N	0	N	00	N
68	20230619	140201	57	100.00	KOSDAQ		금융	N	N	N	N		N	4130	-20	5	-0.48	527025535	128088	31.95	4150	4210	4055	5390	2905	4150	4114.43	1.40	0	1463	4570	4360	4220	4010	3870	4465	4115	4	1242	100	2490	5	1	4020000	166	2065.00	2.16	12	3.19	2.00	1910.00	9860	20220808	-58.11	3245	20230517	27.27	6130	-32.63	20230109	3245	27.27	20230517	9860	-58.11	20220808	3245	27.27	20230517	0.60	N	377630	100	4 억		56139	N	N	0	N	00	N
69	20230619	130925	57	100.00	KOSDAQ		금융	N	N	N	N		N	4115	-35	5	-0.84	497089500	120813	30.14	4150	4210	4055	5390	2905	4150	4114.40	1.40	0	941	4570	4360	4220	4010	3870	4465	4115	4	1242	100	2490	5	1	4020000	165	2057.50	2.15	12	3.01	2.00	1910.00	9860	20220808	-58.27	3245	20230517	26.81	6130	-32.87	20230109	3245	26.81	20230517	9860	-58.27	20220808	3245	26.81	20230517	0.60	N	377630	100	4 억		56139	N	N	0	N	00	N
70	20230619	120923	57	100.00	KOSDAQ		금융	N	N	N	N		N	4090	-60	5	-1.45	461108185	112059	27.96	4150	4210	4055	5390	2905	4150	4114.73	1.40	0	2172	4570	4360	4220	4010	3870	4465	4115	4	1242	100	2490	5	1	4020000	164	2045.00	2.14	12	2.79	2.00	1910.00	9860	20220808	-58.52	3245	20230517	26.04	6130	-33.28	20230109	3245	26.04	20230517	9860	-58.52	20220808	3245	26.04	20230517	0.60	N	377630	100	4 억		56139	N	N	0	N	00	N
71	20230619	110617	57	100.00	KOSDAQ		금융	N	N	N	N		N	4140	-10	5	-0.24	295191085	71446	17.82	4150	4210	4090	5390	2905	4150	4131.55	1.40	0	3217	4570	4360	4220	4010	3870	4465	4115	4	1242	100	2490	5	1	4020000	166	2070.00	2.17	12	1.78	2.00	1910.00	9860	20220808	-58.01	3245	20230517	27.58	6130	-32.46	20230109	3245	27.58	20230517	9860	-58.01	20220808	3245	27.58	20230517	0.60	N	377630	100	4 억		56139	N	N	0	N	00	N
72	20230619	100118	57	100.00	KOSDAQ		금융	N	N	N	N		N	4150	0	3	0.00	186159435	45008	11.23	4150	4210	4090	5390	2905	4150	4136.00	1.40	0	3474	4570	4360	4220	4010	3870	4465	4115	4	1242	100	2490	5	1	4020000	167	2075.00	2.17	12	1.12	2.00	1910.00	9860	20220808	-57.91	3245	20230517	27.89	6130	-32.30	20230109	3245	27.89	20230517	9860	-57.91	20220808	3245	27.89	20230517	0.60	N	377630	100	4 억		56139	N	N	0	N	00	N
73	20230619	090153	57	100.00	KOSDAQ		금융	N	N	N	N		N	4165	15	2	0.36	11015630	2654	0.66	4150	4170	4140	5390	2905	4150	4150.69	1.40	0	-911	4570	4360	4220	4010	3870	4465	4115	4	1242	100	2490	5	1	4020000	167	2082.50	2.18	12	0.07	2.00	1910.00	9860	20220808	-57.76	3245	20230517	28.35	6130	-32.06	20230109	3245	28.35	20230517	9860	-57.76	20220808	3245	28.35	20230517	0.60	N	377630	100	4 억		56139	N	N	0	N	00	N
74	20230616	160604	57	100.00	KOSDAQ		금융	N	N	N	N		N	4150	35	2	0.85	1682322970	400054	14.93	4115	4430	4080	5340	2885	4115	4205.26	0.93	0	15351	5331	4722	4261	3652	3191	5027	3957	4	1227	100	2460	5	1	4020000	167	2075.00	2.17	12	9.95	2.00	1910.00	9860	20220808	-57.91	3245	20230517	27.89	6130	-32.30	20230109	3245	27.89	20230517	9860	-57.91	20220808	3245	27.89	20230517	0.58	N	377630	100	4 억		37557	N	N	0	N	00	N
75	20230616	150651	57	100.00	KOSDAQ		금융	N	N	N	N		N	4130	15	2	0.36	1633488710	388242	14.49	4115	4430	4080	5340	2885	4115	4207.42	0.93	0	15409	5331	4722	4261	3652	3191	5027	3957	4	1227	100	2460	5	1	4020000	166	2065.00	2.16	12	9.66	2.00	1910.00	9860	20220808	-58.11	3245	20230517	27.27	6130	-32.63	20230109	3245	27.27	20230517	9860	-58.11	20220808	3245	27.27	20230517	0.58	N	377630	100	4 억		37557	N	N	0	N	00	N
76	20230616	140500	57	100.00	KOSDAQ		금융	N	N	N	N		N	4120	5	2	0.12	1593642670	378583	14.13	4115	4430	4080	5340	2885	4115	4209.51	0.93	0	15006	5331	4722	4261	3652	3191	5027	3957	4	1227	100	2460	5	1	4020000	166	2060.00	2.16	12	9.42	2.00	1910.00	9860	20220808	-58.22	3245	20230517	26.96	6130	-32.79	20230109	3245	26.96	20230517	9860	-58.22	20220808	3245	26.96	20230517	0.58	N	377630	100	4 억		37557	N	N	0	N	00	N
77	20230616	130556	57	100.00	KOSDAQ		금융	N	N	N	N		N	4165	50	2	1.22	1493919990	354377	13.23	4115	4430	4080	5340	2885	4115	4215.64	0.93	0	11603	5331	4722	4261	3652	3191	5027	3957	4	1227	100	2460	5	1	4020000	167	2082.50	2.18	12	8.82	2.00	1910.00	9860	20220808	-57.76	3245	20230517	28.35	6130	-32.06	20230109	3245	28.35	20230517	9860	-57.76	20220808	3245	28.35	20230517	0.58	N	377630	100	4 억		37557	N	N	0	N	00	N
78	20230616	120634	57	100.00	KOSDAQ		금융	N	N	N	N		N	4185	70	2	1.70	1414579125	335262	12.52	4115	4430	4080	5340	2885	4115	4219.35	0.93	0	7916	5331	4722	4261	3652	3191	5027	3957	4	1227	100	2460	5	1	4020000	168	2092.50	2.19	12	8.34	2.00	1910.00	9860	20220808	-57.56	3245	20230517	28.97	6130	-31.73	20230109	3245	28.97	20230517	9860	-57.56	20220808	3245	28.97	20230517	0.58	N	377630	100	4 억		37557	N	N	0	N	00	N
79	20230616	110706	57	100.00	KOSDAQ		금융	N	N	N	N		N	4160	45	2	1.09	1279996230	303154	11.32	4115	4430	4080	5340	2885	4115	4222.29	0.93	0	2714	5331	4722	4261	3652	3191	5027	3957	4	1227	100	2460	5	1	4020000	167	2080.00	2.18	12	7.54	2.00	1910.00	9860	20220808	-57.81	3245	20230517	28.20	6130	-32.14	20230109	3245	28.20	20230517	9860	-57.81	20220808	3245	28.20	20230517	0.58	N	377630	100	4 억		37557	N	N	0	N	00	N
80	20230616	100756	57	100.00	KOSDAQ		금융	N	N	N	N		N	4140	25	2	0.61	1109293985	261811	9.77	4115	4430	4080	5340	2885	4115	4237.04	0.93	0	-4922	5331	4722	4261	3652	3191	5027	3957	4	1227	100	2460	5	1	4020000	166	2070.00	2.17	12	6.51	2.00	1910.00	9860	20220808	-58.01	3245	20230517	27.58	6130	-32.46	20230109	3245	27.58	20230517	9860	-58.01	20220808	3245	27.58	20230517	0.58	N	377630	100	4 억		37557	N	N	0	N	00	N
81	20230616	090127	57	100.00	KOSDAQ		금융	N	N	N	N		N	4120	5	2	0.12	35149130	8554	0.32	4115	4130	4080	5340	2885	4115	4109.04	0.93	0	-1138	5331	4722	4261	3652	3191	5027	3957	4	1227	100	2460	5	1	4020000	166	2060.00	2.16	12	0.21	2.00	1910.00	9860	20220808	-58.22	3245	20230517	26.96	6130	-32.79	20230109	3245	26.96	20230517	9860	-58.22	20220808	3245	26.96	20230517	0.58	N	377630	100	4 억		37557	N	N	0	N	00	N
82	20230615	150244	57	100.00	KOSDAQ		금융	N	N	N	N		N	4105	295	2	7.74	11588578895	2631717	1641.38	3850	4870	3800	4950	2670	3810	4403.45	0.49	0	22475	4133	3971	3873	3711	3613	3922	3662	4	1140	100	2280	5	1	4020000	165	2052.50	2.15	12	65.47	2.00	1910.00	9860	20220808	-58.37	3245	20230517	26.50	6130	-33.03	20230109	3245	26.50	20230517	9860	-58.37	20220808	3245	26.50	20230517	0.58	N	377630	100	4 억		19820	N	N	0	N	00	N
83	20230615	141120	57	100.00	KOSDAQ		금융	N	N	N	N		N	4100	290	2	7.61	11213846380	2540655	1584.58	3850	4870	3800	4950	2670	3810	4413.78	0.49	0	14995	4133	3971	3873	3711	3613	3922	3662	4	1140	100	2280	5	1	4020000	165	2050.00	2.15	12	63.20	2.00	1910.00	9860	20220808	-58.42	3245	20230517	26.35	6130	-33.12	20230109	3245	26.35	20230517	9860	-58.42	20220808	3245	26.35	20230517	0.58	N	377630	100	4 억		19820	N	N	0	N	00	N
84	20230615	130823	57	100.00	KOSDAQ		금융	N	N	N	N		N	4280	470	2	12.34	10125428205	2279030	1421.41	3850	4870	3800	4950	2670	3810	4442.89	0.49	0	-13153	4133	3971	3873	3711	3613	3922	3662	4	1140	100	2280	5	1	4020000	172	2140.00	2.24	12	56.69	2.00	1910.00	9860	20220808	-56.59	3245	20230517	31.90	6130	-30.18	20230109	3245	31.90	20230517	9860	-56.59	20220808	3245	31.90	20230517	0.58	N	377630	100	4 억		19820	N	N	0	N	00	N
85	20230615	120856	57	100.00	KOSDAQ		금융	N	N	N	N		N	4430	620	2	16.27	8727214170	1957305	1220.75	3850	4870	3800	4950	2670	3810	4458.82	0.49	0	-15461	4133	3971	3873	3711	3613	3922	3662	4	1140	100	2280	5	1	4020000	178	2215.00	2.32	12	48.69	2.00	1910.00	9860	20220808	-55.07	3245	20230517	36.52	6130	-27.73	20230109	3245	36.52	20230517	9860	-55.07	20220808	3245	36.52	20230517	0.58	N	377630	100	4 억		19820	N	N	0	N	00	N
86	20230615	110917	57	100.00	KOSDAQ		금융	N	N	N	N		N	4040	230	2	6.04	419780035	105860	66.02	3850	4065	3800	4950	2670	3810	3965.55	0.49	0	8162	4133	3971	3873	3711	3613	3922	3662	4	1140	100	2280	5	1	4020000	162	2020.00	2.12	12	2.63	2.00	1910.00	9860	20220808	-59.03	3245	20230517	24.50	6130	-34.09	20230109	3245	24.50	20230517	9860	-59.03	20220808	3245	24.50	20230517	0.58	N	377630	100	4 억		19820	N	N	0	N	00	N
87	20230611	184458	57	100.00	KOSDAQ		금융	N	N	N	N		N	4090	-95	5	-2.27	662910015	161302	149.56	4235	4255	4045	5440	2930	4185	4113.14	1.23	-4540	-5636	4295	4240	4195	4140	4095	4217	4117	4	1255	100	2510	5	1	4020000	164	2045.00	2.14	12	4.01	2.00	1910.00	9860	20220808	-58.52	3245	20230517	26.04	6130	-33.28	20230109	3245	26.04	20230517	9860	-58.52	20220808	3245	26.04	20230517	0.62	N	377630	100	4 억		49253	N	N	0	N	00	N