KissMeData/078070/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	160606	57	100.00	KOSDAQ		금융	N	N	N	N		N	13760	60	2	0.44	39047130	2871	45.63	13500	13880	13500	17810	9590	13700	13600.53	3.72	0	-55	14100	13900	13800	13600	13500	13850	13550	103	4110	500	9860	10	1	18696628	2573	17.64	1.05	12	0.02	780.00	13120.00	19550	20220712	-29.62	12450	20220928	10.52	16500	-16.61	20230111	12920	6.50	20230516	19550	-29.62	20220712	12450	10.52	20220928	2.04	N	078070	500	103 억		695692	N	N	0	N	00	N
3	20230630	150609	57	100.00	KOSDAQ		금융	N	N	N	N		N	13790	90	2	0.66	31380070	2312	36.75	13500	13880	13500	17810	9590	13700	13572.69	3.72	0	-58	14100	13900	13800	13600	13500	13850	13550	103	4110	500	9860	10	1	18696628	2578	17.68	1.05	12	0.01	780.00	13120.00	19550	20220712	-29.46	12450	20220928	10.76	16500	-16.42	20230111	12920	6.73	20230516	19550	-29.46	20220712	12450	10.76	20220928	2.04	N	078070	500	103 억		695692	N	N	0	N	00	N
4	20230630	140607	57	100.00	KOSDAQ		금융	N	N	N	N		N	13760	60	2	0.44	30870530	2275	36.16	13500	13880	13500	17810	9590	13700	13569.46	3.72	0	-58	14100	13900	13800	13600	13500	13850	13550	103	4110	500	9860	10	1	18696628	2573	17.64	1.05	12	0.01	780.00	13120.00	19550	20220712	-29.62	12450	20220928	10.52	16500	-16.61	20230111	12920	6.50	20230516	19550	-29.62	20220712	12450	10.52	20220928	2.04	N	078070	500	103 억		695692	N	N	0	N	00	N
5	20230630	130609	57	100.00	KOSDAQ		금융	N	N	N	N		N	13760	60	2	0.44	30127510	2221	35.30	13500	13880	13500	17810	9590	13700	13564.84	3.72	0	-57	14100	13900	13800	13600	13500	13850	13550	103	4110	500	9860	10	1	18696628	2573	17.64	1.05	12	0.01	780.00	13120.00	19550	20220712	-29.62	12450	20220928	10.52	16500	-16.61	20230111	12920	6.50	20230516	19550	-29.62	20220712	12450	10.52	20220928	2.04	N	078070	500	103 억		695692	N	N	0	N	00	N
6	20230630	120605	57	100.00	KOSDAQ		금융	N	N	N	N		N	13760	60	2	0.44	29565440	2180	34.65	13500	13880	13500	17810	9590	13700	13562.13	3.72	0	-57	14100	13900	13800	13600	13500	13850	13550	103	4110	500	9860	10	1	18696628	2573	17.64	1.05	12	0.01	780.00	13120.00	19550	20220712	-29.62	12450	20220928	10.52	16500	-16.61	20230111	12920	6.50	20230516	19550	-29.62	20220712	12450	10.52	20220928	2.04	N	078070	500	103 억		695692	N	N	0	N	00	N
7	20230630	110608	57	100.00	KOSDAQ		금융	N	N	N	N		N	13690	-10	5	-0.07	29524160	2177	34.60	13500	13880	13500	17810	9590	13700	13561.86	3.72	0	-57	14100	13900	13800	13600	13500	13850	13550	103	4110	500	9860	10	1	18696628	2560	17.55	1.04	12	0.01	780.00	13120.00	19550	20220712	-29.97	12450	20220928	9.96	16500	-17.03	20230111	12920	5.96	20230516	19550	-29.97	20220712	12450	9.96	20220928	2.04	N	078070	500	103 억		695692	N	N	0	N	00	N
8	20230630	100608	57	100.00	KOSDAQ		금융	N	N	N	N		N	13640	-60	5	-0.44	27625110	2038	32.39	13500	13880	13500	17810	9590	13700	13555.01	3.72	0	2	14100	13900	13800	13600	13500	13850	13550	103	4110	500	9860	10	1	18696628	2550	17.49	1.04	12	0.01	780.00	13120.00	19550	20220712	-30.23	12450	20220928	9.56	16500	-17.33	20230111	12920	5.57	20230516	19550	-30.23	20220712	12450	9.56	20220928	2.04	N	078070	500	103 억		695692	N	N	0	N	00	N
9	20230630	090609	57	100.00	KOSDAQ		금융	N	N	N	N		N	13640	-60	5	-0.44	15763480	1164	18.50	13500	13880	13500	17810	9590	13700	13542.51	3.72	0	93	14100	13900	13800	13600	13500	13850	13550	103	4110	500	9860	10	1	18696628	2550	17.49	1.04	12	0.01	780.00	13120.00	19550	20220712	-30.23	12450	20220928	9.56	16500	-17.33	20230111	12920	5.57	20230516	19550	-30.23	20220712	12450	9.56	20220928	2.04	N	078070	500	103 억		695692	N	N	0	N	00	N
10	20230629	160608	57	100.00	KOSDAQ		금융	N	N	N	N		N	13700	-190	5	-1.37	72678940	5281	69.60	13990	14000	13700	18050	9730	13890	13762.36	3.72	0	-169	14410	14150	13930	13670	13450	14040	13560	103	4160	500	10000	10	1	18696628	2561	17.56	1.04	12	0.03	780.00	13120.00	19550	20220712	-29.92	12450	20220928	10.04	16500	-16.97	20230111	12920	6.04	20230516	19550	-29.92	20220712	12450	10.04	20220928	2.04	N	078070	500	103 억		695858	N	N	0	N	00	N
11	20230629	150605	57	100.00	KOSDAQ		금융	N	N	N	N		N	13880	-10	5	-0.07	54896340	3983	52.49	13990	14000	13700	18050	9730	13890	13782.66	3.72	0	-169	14410	14150	13930	13670	13450	14040	13560	103	4160	500	10000	10	1	18696628	2595	17.79	1.06	12	0.02	780.00	13120.00	19550	20220712	-29.00	12450	20220928	11.49	16500	-15.88	20230111	12920	7.43	20230516	19550	-29.00	20220712	12450	11.49	20220928	2.04	N	078070	500	103 억		695858	N	N	0	N	00	N
12	20230629	140604	57	100.00	KOSDAQ		금융	N	N	N	N		N	13790	-100	5	-0.72	51670470	3749	49.41	13990	14000	13700	18050	9730	13890	13782.47	3.72	0	12	14410	14150	13930	13670	13450	14040	13560	103	4160	500	10000	10	1	18696628	2578	17.68	1.05	12	0.02	780.00	13120.00	19550	20220712	-29.46	12450	20220928	10.76	16500	-16.42	20230111	12920	6.73	20230516	19550	-29.46	20220712	12450	10.76	20220928	2.04	N	078070	500	103 억		695858	N	N	0	N	00	N
13	20230629	130605	57	100.00	KOSDAQ		금융	N	N	N	N		N	13770	-120	5	-0.86	47068310	3415	45.01	13990	14000	13700	18050	9730	13890	13782.81	3.72	0	186	14410	14150	13930	13670	13450	14040	13560	103	4160	500	10000	10	1	18696628	2575	17.65	1.05	12	0.02	780.00	13120.00	19550	20220712	-29.57	12450	20220928	10.60	16500	-16.55	20230111	12920	6.58	20230516	19550	-29.57	20220712	12450	10.60	20220928	2.04	N	078070	500	103 억		695858	N	N	0	N	00	N
14	20230629	120606	57	100.00	KOSDAQ		금융	N	N	N	N		N	13780	-110	5	-0.79	25165490	1819	23.97	13990	14000	13760	18050	9730	13890	13834.79	3.72	0	-116	14410	14150	13930	13670	13450	14040	13560	103	4160	500	10000	10	1	18696628	2576	17.67	1.05	12	0.01	780.00	13120.00	19550	20220712	-29.51	12450	20220928	10.68	16500	-16.48	20230111	12920	6.66	20230516	19550	-29.51	20220712	12450	10.68	20220928	2.04	N	078070	500	103 억		695858	N	N	0	N	00	N
15	20230629	110607	57	100.00	KOSDAQ		금융	N	N	N	N		N	13890	0	3	0.00	23247390	1680	22.14	13990	14000	13760	18050	9730	13890	13837.73	3.72	0	-97	14410	14150	13930	13670	13450	14040	13560	103	4160	500	10000	10	1	18696628	2597	17.81	1.06	12	0.01	780.00	13120.00	19550	20220712	-28.95	12450	20220928	11.57	16500	-15.82	20230111	12920	7.51	20230516	19550	-28.95	20220712	12450	11.57	20220928	2.04	N	078070	500	103 억		695858	N	N	0	N	00	N
16	20230629	100607	57	100.00	KOSDAQ		금융	N	N	N	N		N	13900	10	2	0.07	11113790	801	10.56	13990	14000	13820	18050	9730	13890	13874.89	3.72	0	-72	14410	14150	13930	13670	13450	14040	13560	103	4160	500	10000	10	1	18696628	2599	17.82	1.06	12	0.00	780.00	13120.00	19550	20220712	-28.90	12450	20220928	11.65	16500	-15.76	20230111	12920	7.59	20230516	19550	-28.90	20220712	12450	11.65	20220928	2.04	N	078070	500	103 억		695858	N	N	0	N	00	N
17	20230629	090553	57	100.00	KOSDAQ		금융	N	N	N	N		N	14000	110	2	0.79	2195970	157	2.07	13990	14000	13970	18050	9730	13890	13987.07	3.72	0	-66	14410	14150	13930	13670	13450	14040	13560	103	4160	500	10000	10	1	18696628	2618	17.95	1.07	12	0.00	780.00	13120.00	19550	20220712	-28.39	12450	20220928	12.45	16500	-15.15	20230111	12920	8.36	20230516	19550	-28.39	20220712	12450	12.45	20220928	2.04	N	078070	500	103 억		695858	N	N	0	N	00	N
18	20230628	160558	57	100.00	KOSDAQ		금융	N	N	N	N		N	13890	-110	5	-0.79	103669660	7495	120.63	14190	14190	13710	18200	9800	14000	13831.84	3.72	0	-128	14173	14086	13933	13846	13693	14130	13890	103	4200	500	10080	10	1	18696628	2597	17.81	1.06	12	0.04	780.00	13120.00	19550	20220712	-28.95	12450	20220928	11.57	16500	-15.82	20230111	12920	7.51	20230516	19550	-28.95	20220712	12450	11.57	20220928	2.04	N	078070	500	103 억		695986	N	N	0	N	00	N
19	20230628	150603	57	100.00	KOSDAQ		금융	N	N	N	N		N	13790	-210	5	-1.50	74210790	5368	86.40	14190	14190	13710	18200	9800	14000	13824.66	3.72	0	-57	14173	14086	13933	13846	13693	14130	13890	103	4200	500	10080	10	1	18696628	2578	17.68	1.05	12	0.03	780.00	13120.00	19550	20220712	-29.46	12450	20220928	10.76	16500	-16.42	20230111	12920	6.73	20230516	19550	-29.46	20220712	12450	10.76	20220928	2.04	N	078070	500	103 억		695986	N	N	0	N	00	N
20	20230628	140600	57	100.00	KOSDAQ		금융	N	N	N	N		N	13900	-100	5	-0.71	12599290	905	14.57	14190	14190	13860	18200	9800	14000	13921.87	3.72	0	-58	14173	14086	13933	13846	13693	14130	13890	103	4200	500	10080	10	1	18696628	2599	17.82	1.06	12	0.00	780.00	13120.00	19550	20220712	-28.90	12450	20220928	11.65	16500	-15.76	20230111	12920	7.59	20230516	19550	-28.90	20220712	12450	11.65	20220928	2.04	N	078070	500	103 억		695986	N	N	0	N	00	N
21	20230628	130602	57	100.00	KOSDAQ		금융	N	N	N	N		N	13890	-110	5	-0.79	10208510	733	11.80	14190	14190	13860	18200	9800	14000	13927.03	3.72	0	-58	14173	14086	13933	13846	13693	14130	13890	103	4200	500	10080	10	1	18696628	2597	17.81	1.06	12	0.00	780.00	13120.00	19550	20220712	-28.95	12450	20220928	11.57	16500	-15.82	20230111	12920	7.51	20230516	19550	-28.95	20220712	12450	11.57	20220928	2.04	N	078070	500	103 억		695986	N	N	0	N	00	N
22	20230628	120550	57	100.00	KOSDAQ		금융	N	N	N	N		N	13980	-20	5	-0.14	6561040	471	7.58	14190	14190	13860	18200	9800	14000	13930.02	3.72	0	-34	14173	14086	13933	13846	13693	14130	13890	103	4200	500	10080	10	1	18696628	2614	17.92	1.07	12	0.00	780.00	13120.00	19550	20220712	-28.49	12450	20220928	12.29	16500	-15.27	20230111	12920	8.20	20230516	19550	-28.49	20220712	12450	12.29	20220928	2.04	N	078070	500	103 억		695986	N	N	0	N	00	N
23	20230628	110605	57	100.00	KOSDAQ		금융	N	N	N	N		N	13940	-60	5	-0.43	4371310	314	5.05	14190	14190	13860	18200	9800	14000	13921.37	3.72	0	-21	14173	14086	13933	13846	13693	14130	13890	103	4200	500	10080	10	1	18696628	2606	17.87	1.06	12	0.00	780.00	13120.00	19550	20220712	-28.70	12450	20220928	11.97	16500	-15.52	20230111	12920	7.89	20230516	19550	-28.70	20220712	12450	11.97	20220928	2.04	N	078070	500	103 억		695986	N	N	0	N	00	N
24	20230628	100605	57	100.00	KOSDAQ		금융	N	N	N	N		N	14000	0	3	0.00	4050900	291	4.68	14190	14190	13860	18200	9800	14000	13920.62	3.72	0	-2	14173	14086	13933	13846	13693	14130	13890	103	4200	500	10080	10	1	18696628	2618	17.95	1.07	12	0.00	780.00	13120.00	19550	20220712	-28.39	12450	20220928	12.45	16500	-15.15	20230111	12920	8.36	20230516	19550	-28.39	20220712	12450	12.45	20220928	2.04	N	078070	500	103 억		695986	N	N	0	N	00	N
25	20230628	090602	57	100.00	KOSDAQ		금융	N	N	N	N		N	14190	190	2	1.36	212850	15	0.24	14190	14190	14190	18200	9800	14000	14190.00	3.72	0	0	14173	14086	13933	13846	13693	14130	13890	103	4200	500	10080	10	1	18696628	2653	18.19	1.08	12	0.00	780.00	13120.00	19550	20220712	-27.42	12450	20220928	13.98	16500	-14.00	20230111	12920	9.83	20230516	19550	-27.42	20220712	12450	13.98	20220928	2.04	N	078070	500	103 억		695986	N	N	0	N	00	N
26	20230627	160602	57	100.00	KOSDAQ		금융	N	N	N	N		N	14000	10	2	0.07	85738710	6166	339.54	13810	14020	13780	18180	9800	13990	13905.05	3.72	0	-288	14343	14166	14013	13836	13683	14255	13925	103	4190	500	10070	10	1	18696628	2618	17.95	1.07	12	0.03	780.00	13120.00	19550	20220712	-28.39	12450	20220928	12.45	16500	-15.15	20230111	12920	8.36	20230516	19550	-28.39	20220712	12450	12.45	20220928	2.04	N	078070	500	103 억		696274	N	N	0	N	00	N
27	20230627	150606	57	100.00	KOSDAQ		금융	N	N	N	N		N	14000	10	2	0.07	75533010	5437	299.39	13810	14020	13780	18180	9800	13990	13892.41	3.72	0	-286	14343	14166	14013	13836	13683	14255	13925	103	4190	500	10070	10	1	18696628	2618	17.95	1.07	12	0.03	780.00	13120.00	19550	20220712	-28.39	12450	20220928	12.45	16500	-15.15	20230111	12920	8.36	20230516	19550	-28.39	20220712	12450	12.45	20220928	2.04	N	078070	500	103 억		696274	N	N	0	N	00	N
28	20230627	140613	57	100.00	KOSDAQ		금융	N	N	N	N		N	13990	0	3	0.00	72692040	5234	288.22	13810	14020	13780	18180	9800	13990	13888.43	3.72	0	-283	14343	14166	14013	13836	13683	14255	13925	103	4190	500	10070	10	1	18696628	2616	17.94	1.07	12	0.03	780.00	13120.00	19550	20220712	-28.44	12450	20220928	12.37	16500	-15.21	20230111	12920	8.28	20230516	19550	-28.44	20220712	12450	12.37	20220928	2.04	N	078070	500	103 억		696274	N	N	0	N	00	N
29	20230627	130611	57	100.00	KOSDAQ		금융	N	N	N	N		N	13980	-10	5	-0.07	70427230	5072	279.30	13810	14020	13780	18180	9800	13990	13885.49	3.72	0	-283	14343	14166	14013	13836	13683	14255	13925	103	4190	500	10070	10	1	18696628	2614	17.92	1.07	12	0.03	780.00	13120.00	19550	20220712	-28.49	12450	20220928	12.29	16500	-15.27	20230111	12920	8.20	20230516	19550	-28.49	20220712	12450	12.29	20220928	2.04	N	078070	500	103 억		696274	N	N	0	N	00	N
30	20230627	120613	57	100.00	KOSDAQ		금융	N	N	N	N		N	14010	20	2	0.14	65711320	4735	260.74	13810	14020	13780	18180	9800	13990	13877.79	3.72	0	-192	14343	14166	14013	13836	13683	14255	13925	103	4190	500	10070	10	1	18696628	2619	17.96	1.07	12	0.03	780.00	13120.00	19550	20220712	-28.34	12450	20220928	12.53	16500	-15.09	20230111	12920	8.44	20230516	19550	-28.34	20220712	12450	12.53	20220928	2.04	N	078070	500	103 억		696274	N	N	0	N	00	N
31	20230627	110616	57	100.00	KOSDAQ		금융	N	N	N	N		N	13980	-10	5	-0.07	55457950	4002	220.37	13810	13980	13780	18180	9800	13990	13857.56	3.72	0	-192	14343	14166	14013	13836	13683	14255	13925	103	4190	500	10070	10	1	18696628	2614	17.92	1.07	12	0.02	780.00	13120.00	19550	20220712	-28.49	12450	20220928	12.29	16500	-15.27	20230111	12920	8.20	20230516	19550	-28.49	20220712	12450	12.29	20220928	2.04	N	078070	500	103 억		696274	N	N	0	N	00	N
32	20230627	100600	57	100.00	KOSDAQ		금융	N	N	N	N		N	13890	-100	5	-0.71	46731910	3376	185.90	13810	13980	13780	18180	9800	13990	13842.39	3.72	0	-76	14343	14166	14013	13836	13683	14255	13925	103	4190	500	10070	10	1	18696628	2597	17.81	1.06	12	0.02	780.00	13120.00	19550	20220712	-28.95	12450	20220928	11.57	16500	-15.82	20230111	12920	7.51	20230516	19550	-28.95	20220712	12450	11.57	20220928	2.04	N	078070	500	103 억		696274	N	N	0	N	00	N
33	20230627	090603	57	100.00	KOSDAQ		금융	N	N	N	N		N	13920	-70	5	-0.50	7144430	517	28.47	13810	13980	13810	18180	9800	13990	13819.01	3.72	0	14	14343	14166	14013	13836	13683	14255	13925	103	4190	500	10070	10	1	18696628	2603	17.85	1.06	12	0.00	780.00	13120.00	19550	20220712	-28.80	12450	20220928	11.81	16500	-15.64	20230111	12920	7.74	20230516	19550	-28.80	20220712	12450	11.81	20220928	2.04	N	078070	500	103 억		696274	N	N	0	N	00	N
34	20230626	160600	57	100.00	KOSDAQ		금융	N	N	N	N		N	13990	-110	5	-0.78	23843670	1711	55.77	13970	14190	13860	18330	9870	14100	13935.52	3.72	0	-156	14280	14190	14050	13960	13820	14235	14005	103	4230	500	10150	10	1	18696628	2616	17.94	1.07	12	0.01	780.00	13120.00	19550	20220712	-28.44	12450	20220928	12.37	16500	-15.21	20230111	12920	8.28	20230516	19550	-28.44	20220712	12450	12.37	20220928	2.05	N	078070	500	103 억		696426	N	N	0	N	00	N
35	20230626	150605	57	100.00	KOSDAQ		금융	N	N	N	N		N	13970	-130	5	-0.92	20360160	1462	47.65	13970	14190	13860	18330	9870	14100	13926.24	3.72	0	-154	14280	14190	14050	13960	13820	14235	14005	103	4230	500	10150	10	1	18696628	2612	17.91	1.06	12	0.01	780.00	13120.00	19550	20220712	-28.54	12450	20220928	12.21	16500	-15.33	20230111	12920	8.13	20230516	19550	-28.54	20220712	12450	12.21	20220928	2.05	N	078070	500	103 억		696426	N	N	0	N	00	N
36	20230626	140605	57	100.00	KOSDAQ		금융	N	N	N	N		N	13990	-110	5	-0.78	18814640	1351	44.04	13970	14190	13860	18330	9870	14100	13926.45	3.72	0	-138	14280	14190	14050	13960	13820	14235	14005	103	4230	500	10150	10	1	18696628	2616	17.94	1.07	12	0.01	780.00	13120.00	19550	20220712	-28.44	12450	20220928	12.37	16500	-15.21	20230111	12920	8.28	20230516	19550	-28.44	20220712	12450	12.37	20220928	2.05	N	078070	500	103 억		696426	N	N	0	N	00	N
37	20230626	130603	57	100.00	KOSDAQ		금융	N	N	N	N		N	13970	-130	5	-0.92	17069040	1226	39.96	13970	14190	13860	18330	9870	14100	13922.54	3.72	0	-111	14280	14190	14050	13960	13820	14235	14005	103	4230	500	10150	10	1	18696628	2612	17.91	1.06	12	0.01	780.00	13120.00	19550	20220712	-28.54	12450	20220928	12.21	16500	-15.33	20230111	12920	8.13	20230516	19550	-28.54	20220712	12450	12.21	20220928	2.05	N	078070	500	103 억		696426	N	N	0	N	00	N
38	20230626	120601	57	100.00	KOSDAQ		금융	N	N	N	N		N	13910	-190	5	-1.35	14786630	1062	34.62	13970	14190	13860	18330	9870	14100	13923.38	3.72	0	-69	14280	14190	14050	13960	13820	14235	14005	103	4230	500	10150	10	1	18696628	2601	17.83	1.06	12	0.01	780.00	13120.00	19550	20220712	-28.85	12450	20220928	11.73	16500	-15.70	20230111	12920	7.66	20230516	19550	-28.85	20220712	12450	11.73	20220928	2.05	N	078070	500	103 억		696426	N	N	0	N	00	N
39	20230626	110601	57	100.00	KOSDAQ		금융	N	N	N	N		N	14000	-100	5	-0.71	14564350	1046	34.09	13970	14190	13860	18330	9870	14100	13923.85	3.72	0	-69	14280	14190	14050	13960	13820	14235	14005	103	4230	500	10150	10	1	18696628	2618	17.95	1.07	12	0.01	780.00	13120.00	19550	20220712	-28.39	12450	20220928	12.45	16500	-15.15	20230111	12920	8.36	20230516	19550	-28.39	20220712	12450	12.45	20220928	2.05	N	078070	500	103 억		696426	N	N	0	N	00	N
40	20230626	100601	57	100.00	KOSDAQ		금융	N	N	N	N		N	14020	-80	5	-0.57	14550350	1045	34.06	13970	14190	13860	18330	9870	14100	13923.78	3.72	0	-69	14280	14190	14050	13960	13820	14235	14005	103	4230	500	10150	10	1	18696628	2621	17.97	1.07	12	0.01	780.00	13120.00	19550	20220712	-28.29	12450	20220928	12.61	16500	-15.03	20230111	12920	8.51	20230516	19550	-28.29	20220712	12450	12.61	20220928	2.05	N	078070	500	103 억		696426	N	N	0	N	00	N
41	20230626	090603	57	100.00	KOSDAQ		금융	N	N	N	N		N	14160	60	2	0.43	1339200	95	3.10	13970	14190	13970	18330	9870	14100	14096.84	3.72	0	-44	14280	14190	14050	13960	13820	14235	14005	103	4230	500	10150	10	1	18696628	2647	18.15	1.08	12	0.00	780.00	13120.00	19550	20220712	-27.57	12450	20220928	13.73	16500	-14.18	20230111	12920	9.60	20230516	19550	-27.57	20220712	12450	13.73	20220928	2.05	N	078070	500	103 억		696426	N	N	0	N	00	N
42	20230623	171520	57	100.00	KOSDAQ		금융	N	N	N	N		N	14100	30	2	0.21	42988990	3068	66.58	14070	14140	13910	18290	9850	14070	14011.97	3.73	0	-80	14290	14180	14090	13980	13890	14135	13935	103	4220	500	10130	10	1	18696628	2636	18.08	1.07	12	0.02	780.00	13120.00	19550	20220712	-27.88	12450	20220928	13.25	16500	-14.55	20230111	12920	9.13	20230516	19550	-27.88	20220712	12450	13.25	20220928	2.05	N	078070	500	103 억		696506	N	N	0	N	00	N
43	20230623	140501	57	100.00	KOSDAQ		금융	N	N	N	N		N	14120	50	2	0.36	16433080	1174	25.48	14070	14140	13910	18290	9850	14070	13997.51	3.73	0	-149	14290	14180	14090	13980	13890	14135	13935	103	4220	500	10130	10	1	18696628	2640	18.10	1.08	12	0.01	780.00	13120.00	19550	20220712	-27.77	12450	20220928	13.41	16500	-14.42	20230111	12920	9.29	20230516	19550	-27.77	20220712	12450	13.41	20220928	2.05	N	078070	500	103 억		696506	N	N	0	N	00	N
44	20230622	160559	57	100.00	KOSDAQ		금융	N	N	N	N		N	14070	-220	5	-1.54	64712020	4608	87.32	14200	14200	14000	18570	10010	14290	14043.41	3.73	0	-488	14556	14422	14216	14082	13876	14490	14150	103	4280	500	10280	10	1	18696628	2631	18.04	1.07	12	0.02	780.00	13120.00	19550	20220712	-28.03	12450	20220928	13.01	16500	-14.73	20230111	12920	8.90	20230516	19550	-28.03	20220712	12450	13.01	20220928	2.05	N	078070	500	103 억		696990	N	N	0	N	00	N
45	20230622	150339	57	100.00	KOSDAQ		금융	N	N	N	N		N	14050	-240	5	-1.68	46368300	3304	62.61	14200	14200	14000	18570	10010	14290	14033.99	3.73	0	-344	14556	14422	14216	14082	13876	14490	14150	103	4280	500	10280	10	1	18696628	2627	18.01	1.07	12	0.02	780.00	13120.00	19550	20220712	-28.13	12450	20220928	12.85	16500	-14.85	20230111	12920	8.75	20230516	19550	-28.13	20220712	12450	12.85	20220928	2.05	N	078070	500	103 억		696990	N	N	0	N	00	N
46	20230622	140920	57	100.00	KOSDAQ		금융	N	N	N	N		N	14050	-240	5	-1.68	29071500	2070	39.23	14200	14200	14000	18570	10010	14290	14044.20	3.73	0	-11	14556	14422	14216	14082	13876	14490	14150	103	4280	500	10280	10	1	18696628	2627	18.01	1.07	12	0.01	780.00	13120.00	19550	20220712	-28.13	12450	20220928	12.85	16500	-14.85	20230111	12920	8.75	20230516	19550	-28.13	20220712	12450	12.85	20220928	2.05	N	078070	500	103 억		696990	N	N	0	N	00	N
47	20230622	130352	57	100.00	KOSDAQ		금융	N	N	N	N		N	14000	-290	5	-2.03	24125400	1717	32.54	14200	14200	14000	18570	10010	14290	14050.90	3.73	0	1	14556	14422	14216	14082	13876	14490	14150	103	4280	500	10280	10	1	18696628	2618	17.95	1.07	12	0.01	780.00	13120.00	19550	20220712	-28.39	12450	20220928	12.45	16500	-15.15	20230111	12920	8.36	20230516	19550	-28.39	20220712	12450	12.45	20220928	2.05	N	078070	500	103 억		696990	N	N	0	N	00	N
48	20230622	120211	57	100.00	KOSDAQ		금융	N	N	N	N		N	14100	-190	5	-1.33	17508530	1245	23.59	14200	14200	14010	18570	10010	14290	14063.08	3.73	0	16	14556	14422	14216	14082	13876	14490	14150	103	4280	500	10280	10	1	18696628	2636	18.08	1.07	12	0.01	780.00	13120.00	19550	20220712	-27.88	12450	20220928	13.25	16500	-14.55	20230111	12920	9.13	20230516	19550	-27.88	20220712	12450	13.25	20220928	2.05	N	078070	500	103 억		696990	N	N	0	N	00	N
49	20230622	110802	57	100.00	KOSDAQ		금융	N	N	N	N		N	14100	-190	5	-1.33	9154570	650	12.32	14200	14200	14030	18570	10010	14290	14083.95	3.73	0	18	14556	14422	14216	14082	13876	14490	14150	103	4280	500	10280	10	1	18696628	2636	18.08	1.07	12	0.00	780.00	13120.00	19550	20220712	-27.88	12450	20220928	13.25	16500	-14.55	20230111	12920	9.13	20230516	19550	-27.88	20220712	12450	13.25	20220928	2.05	N	078070	500	103 억		696990	N	N	0	N	00	N
50	20230622	100159	57	100.00	KOSDAQ		금융	N	N	N	N		N	14070	-220	5	-1.54	4567600	324	6.14	14200	14200	14030	18570	10010	14290	14097.53	3.73	0	-1	14556	14422	14216	14082	13876	14490	14150	103	4280	500	10280	10	1	18696628	2631	18.04	1.07	12	0.00	780.00	13120.00	19550	20220712	-28.03	12450	20220928	13.01	16500	-14.73	20230111	12920	8.90	20230516	19550	-28.03	20220712	12450	13.01	20220928	2.05	N	078070	500	103 억		696990	N	N	0	N	00	N
51	20230622	091017	57	100.00	KOSDAQ		금융	N	N	N	N		N	14160	-130	5	-0.91	28360	2	0.04	14200	14200	14160	18570	10010	14290	14180.00	3.73	0	-1	14556	14422	14216	14082	13876	14490	14150	103	4280	500	10280	10	1	18696628	2647	18.15	1.08	12	0.00	780.00	13120.00	19550	20220712	-27.57	12450	20220928	13.73	16500	-14.18	20230111	12920	9.60	20230516	19550	-27.57	20220712	12450	13.73	20220928	2.05	N	078070	500	103 억		696990	N	N	0	N	00	N
52	20230621	160532	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	14290	100	2	0.70	74708840	5276	181.81	14050	14350	14010	18440	9940	14190	14160.01	3.73	0	-939	14496	14342	14266	14112	14036	14305	14075	103	4250	500	10210	10	1	18696628	2672	18.32	1.09	12	0.03	780.00	13120.00	19550	20220712	-26.91	12450	20220928	14.78	16500	-13.39	20230111	12920	10.60	20230516	19550	-26.91	20220712	12450	14.78	20220928	2.05	N	078070	500	103 억		697925	N	N	0	N	00	N
53	20230621	150517	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	14280	90	2	0.63	63106140	4464	153.82	14050	14350	14010	18440	9940	14190	14136.68	3.73	0	-936	14496	14342	14266	14112	14036	14305	14075	103	4250	500	10210	10	1	18696628	2670	18.31	1.09	12	0.02	780.00	13120.00	19550	20220712	-26.96	12450	20220928	14.70	16500	-13.45	20230111	12920	10.53	20230516	19550	-26.96	20220712	12450	14.70	20220928	2.05	N	078070	500	103 억		697925	N	N	0	N	00	N
54	20230621	140429	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	14120	-70	5	-0.49	27851690	1976	68.09	14050	14350	14010	18440	9940	14190	14094.98	3.73	0	-385	14496	14342	14266	14112	14036	14305	14075	103	4250	500	10210	10	1	18696628	2640	18.10	1.08	12	0.01	780.00	13120.00	19550	20220712	-27.77	12450	20220928	13.41	16500	-14.42	20230111	12920	9.29	20230516	19550	-27.77	20220712	12450	13.41	20220928	2.05	N	078070	500	103 억		697925	N	N	0	N	00	N
55	20230621	130825	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	14160	-30	5	-0.21	21293060	1511	52.07	14050	14350	14010	18440	9940	14190	14092.03	3.73	0	-232	14496	14342	14266	14112	14036	14305	14075	103	4250	500	10210	10	1	18696628	2647	18.15	1.08	12	0.01	780.00	13120.00	19550	20220712	-27.57	12450	20220928	13.73	16500	-14.18	20230111	12920	9.60	20230516	19550	-27.57	20220712	12450	13.73	20220928	2.05	N	078070	500	103 억		697925	N	N	0	N	00	N
56	20230621	120800	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	14120	-70	5	-0.49	19717280	1399	48.21	14050	14350	14010	18440	9940	14190	14093.84	3.73	0	-209	14496	14342	14266	14112	14036	14305	14075	103	4250	500	10210	10	1	18696628	2640	18.10	1.08	12	0.01	780.00	13120.00	19550	20220712	-27.77	12450	20220928	13.41	16500	-14.42	20230111	12920	9.29	20230516	19550	-27.77	20220712	12450	13.41	20220928	2.05	N	078070	500	103 억		697925	N	N	0	N	00	N
57	20230621	110345	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	14060	-130	5	-0.92	9566170	676	23.29	14050	14350	14040	18440	9940	14190	14151.14	3.73	0	-209	14496	14342	14266	14112	14036	14305	14075	103	4250	500	10210	10	1	18696628	2629	18.03	1.07	12	0.00	780.00	13120.00	19550	20220712	-28.08	12450	20220928	12.93	16500	-14.79	20230111	12920	8.82	20230516	19550	-28.08	20220712	12450	12.93	20220928	2.05	N	078070	500	103 억		697925	N	N	0	N	00	N
58	20230621	100458	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	14210	20	2	0.14	6274940	442	15.23	14050	14350	14050	18440	9940	14190	14196.70	3.73	0	-206	14496	14342	14266	14112	14036	14305	14075	103	4250	500	10210	10	1	18696628	2657	18.22	1.08	12	0.00	780.00	13120.00	19550	20220712	-27.31	12450	20220928	14.14	16500	-13.88	20230111	12920	9.98	20230516	19550	-27.31	20220712	12450	14.14	20220928	2.05	N	078070	500	103 억		697925	N	N	0	N	00	N
59	20230621	090304	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	14270	80	2	0.56	2355680	167	5.75	14050	14270	14050	18440	9940	14190	14105.87	3.73	0	-58	14496	14342	14266	14112	14036	14305	14075	103	4250	500	10210	10	1	18696628	2668	18.29	1.09	12	0.00	780.00	13120.00	19550	20220712	-27.01	12450	20220928	14.62	16500	-13.52	20230111	12920	10.45	20230516	19550	-27.01	20220712	12450	14.62	20220928	2.05	N	078070	500	103 억		697925	N	N	0	N	00	N
60	20230620	160456	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	14190	-210	5	-1.46	41030410	2883	60.96	14420	14420	14190	18720	10080	14400	14232.08	3.74	0	-432	14553	14476	14323	14246	14093	14515	14285	103	4320	500	10360	10	1	18696628	2653	18.19	1.08	12	0.02	780.00	13120.00	19550	20220712	-27.42	12450	20220928	13.98	16500	-14.00	20230111	12920	9.83	20230516	19550	-27.42	20220712	12450	13.98	20220928	2.05	N	078070	500	103 억		698353	N	N	0	N	00	N
61	20230620	150634	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	14270	-130	5	-0.90	29135290	2045	43.24	14420	14420	14200	18720	10080	14400	14247.09	3.74	0	-404	14553	14476	14323	14246	14093	14515	14285	103	4320	500	10360	10	1	18696628	2668	18.29	1.09	12	0.01	780.00	13120.00	19550	20220712	-27.01	12450	20220928	14.62	16500	-13.52	20230111	12920	10.45	20230516	19550	-27.01	20220712	12450	14.62	20220928	2.05	N	078070	500	103 억		698353	N	N	0	N	00	N
62	20230620	140120	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	14210	-190	5	-1.32	23597130	1656	35.02	14420	14420	14210	18720	10080	14400	14249.47	3.74	0	-238	14553	14476	14323	14246	14093	14515	14285	103	4320	500	10360	10	1	18696628	2657	18.22	1.08	12	0.01	780.00	13120.00	19550	20220712	-27.31	12450	20220928	14.14	16500	-13.88	20230111	12920	9.98	20230516	19550	-27.31	20220712	12450	14.14	20220928	2.05	N	078070	500	103 억		698353	N	N	0	N	00	N
63	20230620	130106	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	14230	-170	5	-1.18	13637340	956	20.22	14420	14420	14220	18720	10080	14400	14265.00	3.74	0	-160	14553	14476	14323	14246	14093	14515	14285	103	4320	500	10360	10	1	18696628	2661	18.24	1.08	12	0.01	780.00	13120.00	19550	20220712	-27.21	12450	20220928	14.30	16500	-13.76	20230111	12920	10.14	20230516	19550	-27.21	20220712	12450	14.30	20220928	2.05	N	078070	500	103 억		698353	N	N	0	N	00	N
64	20230620	120930	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	14350	-50	5	-0.35	7042870	493	10.43	14420	14420	14260	18720	10080	14400	14285.74	3.74	0	-29	14553	14476	14323	14246	14093	14515	14285	103	4320	500	10360	10	1	18696628	2683	18.40	1.09	12	0.00	780.00	13120.00	19550	20220712	-26.60	12450	20220928	15.26	16500	-13.03	20230111	12920	11.07	20230516	19550	-26.60	20220712	12450	15.26	20220928	2.05	N	078070	500	103 억		698353	N	N	0	N	00	N
65	20230620	110118	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	14270	-130	5	-0.90	6842370	479	10.13	14420	14420	14260	18720	10080	14400	14284.70	3.74	0	-23	14553	14476	14323	14246	14093	14515	14285	103	4320	500	10360	10	1	18696628	2668	18.29	1.09	12	0.00	780.00	13120.00	19550	20220712	-27.01	12450	20220928	14.62	16500	-13.52	20230111	12920	10.45	20230516	19550	-27.01	20220712	12450	14.62	20220928	2.05	N	078070	500	103 억		698353	N	N	0	N	00	N
66	20230620	100535	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	14290	-110	5	-0.76	3185840	223	4.72	14420	14420	14260	18720	10080	14400	14286.28	3.74	0	11	14553	14476	14323	14246	14093	14515	14285	103	4320	500	10360	10	1	18696628	2672	18.32	1.09	12	0.00	780.00	13120.00	19550	20220712	-26.91	12450	20220928	14.78	16500	-13.39	20230111	12920	10.60	20230516	19550	-26.91	20220712	12450	14.78	20220928	2.05	N	078070	500	103 억		698353	N	N	0	N	00	N
67	20230620	090252	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	14350	-50	5	-0.35	215950	15	0.32	14420	14420	14350	18720	10080	14400	14396.67	3.74	0	-5	14553	14476	14323	14246	14093	14515	14285	103	4320	500	10360	10	1	18696628	2683	18.40	1.09	12	0.00	780.00	13120.00	19550	20220712	-26.60	12450	20220928	15.26	16500	-13.03	20230111	12920	11.07	20230516	19550	-26.60	20220712	12450	15.26	20220928	2.05	N	078070	500	103 억		698353	N	N	0	N	00	N
68	20230619	160357	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	14400	30	2	0.21	67915800	4728	142.58	14170	14400	14170	18680	10060	14370	14364.56	3.74	0	-420	14590	14480	14290	14180	13990	14535	14235	103	4310	500	10340	10	1	18696628	2692	18.46	1.10	12	0.03	780.00	13120.00	19550	20220712	-26.34	12450	20220928	15.66	16500	-12.73	20230111	12920	11.46	20230516	19550	-26.34	20220712	12450	15.66	20220928	2.05	N	078070	500	103 억		698769	N	N	0	N	00	N
69	20230619	150531	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	14310	-60	5	-0.42	53692930	3739	112.76	14170	14400	14170	18680	10060	14370	14360.24	3.74	0	-412	14590	14480	14290	14180	13990	14535	14235	103	4310	500	10340	10	1	18696628	2675	18.35	1.09	12	0.02	780.00	13120.00	19550	20220712	-26.80	12450	20220928	14.94	16500	-13.27	20230111	12920	10.76	20230516	19550	-26.80	20220712	12450	14.94	20220928	2.05	N	078070	500	103 억		698769	N	N	0	N	00	N
70	20230619	140836	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	14340	-30	5	-0.21	21538930	1503	45.33	14170	14380	14170	18680	10060	14370	14330.63	3.74	0	-355	14590	14480	14290	14180	13990	14535	14235	103	4310	500	10340	10	1	18696628	2681	18.38	1.09	12	0.01	780.00	13120.00	19550	20220712	-26.65	12450	20220928	15.18	16500	-13.09	20230111	12920	10.99	20230516	19550	-26.65	20220712	12450	15.18	20220928	2.05	N	078070	500	103 억		698769	N	N	0	N	00	N
71	20230619	130506	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	14350	-20	5	-0.14	18468320	1289	38.87	14170	14380	14170	18680	10060	14370	14327.63	3.74	0	-332	14590	14480	14290	14180	13990	14535	14235	103	4310	500	10340	10	1	18696628	2683	18.40	1.09	12	0.01	780.00	13120.00	19550	20220712	-26.60	12450	20220928	15.26	16500	-13.03	20230111	12920	11.07	20230516	19550	-26.60	20220712	12450	15.26	20220928	2.05	N	078070	500	103 억		698769	N	N	0	N	00	N
72	20230619	120600	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	14370	0	3	0.00	16193640	1130	34.08	14170	14380	14170	18680	10060	14370	14330.65	3.74	0	-324	14590	14480	14290	14180	13990	14535	14235	103	4310	500	10340	10	1	18696628	2687	18.42	1.10	12	0.01	780.00	13120.00	19550	20220712	-26.50	12450	20220928	15.42	16500	-12.91	20230111	12920	11.22	20230516	19550	-26.50	20220712	12450	15.42	20220928	2.05	N	078070	500	103 억		698769	N	N	0	N	00	N
73	20230619	110138	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	14370	0	3	0.00	16193640	1130	34.08	14170	14380	14170	18680	10060	14370	14330.65	3.74	0	-324	14590	14480	14290	14180	13990	14535	14235	103	4310	500	10340	10	1	18696628	2687	18.42	1.10	12	0.01	780.00	13120.00	19550	20220712	-26.50	12450	20220928	15.42	16500	-12.91	20230111	12920	11.22	20230516	19550	-26.50	20220712	12450	15.42	20220928	2.05	N	078070	500	103 억		698769	N	N	0	N	00	N
74	20230619	100340	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	14200	-170	5	-1.18	5592430	392	11.82	14170	14360	14170	18680	10060	14370	14266.40	3.74	0	-152	14590	14480	14290	14180	13990	14535	14235	103	4310	500	10340	10	1	18696628	2655	18.21	1.08	12	0.00	780.00	13120.00	19550	20220712	-27.37	12450	20220928	14.06	16500	-13.94	20230111	12920	9.91	20230516	19550	-27.37	20220712	12450	14.06	20220928	2.05	N	078070	500	103 억		698769	N	N	0	N	00	N
75	20230619	090115	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	14170	-200	5	-1.39	779350	55	1.66	14170	14170	14170	18680	10060	14370	14170.00	3.74	0	0	14590	14480	14290	14180	13990	14535	14235	103	4310	500	10340	10	1	18696628	2649	18.17	1.08	12	0.00	780.00	13120.00	19550	20220712	-27.52	12450	20220928	13.82	16500	-14.12	20230111	12920	9.67	20230516	19550	-27.52	20220712	12450	13.82	20220928	2.05	N	078070	500	103 억		698769	N	N	0	N	00	N
76	20230616	160712	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	14370	60	2	0.42	42210950	2964	50.27	14290	14400	14100	18600	10020	14310	14240.86	3.74	0	-384	14563	14436	14293	14166	14023	14500	14230	103	4290	500	10300	10	1	18696628	2687	18.42	1.10	12	0.02	780.00	13120.00	19550	20220712	-26.50	12450	20220928	15.42	16500	-12.91	20230111	12920	11.22	20230516	19550	-26.50	20220712	12450	15.42	20220928	2.05	N	078070	500	103 억		699034	N	N	0	N	00	N
77	20230616	150704	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	14320	10	2	0.07	34483500	2426	41.15	14290	14400	14100	18600	10020	14310	14214.14	3.74	0	-336	14563	14436	14293	14166	14023	14500	14230	103	4290	500	10300	10	1	18696628	2677	18.36	1.09	12	0.01	780.00	13120.00	19550	20220712	-26.75	12450	20220928	15.02	16500	-13.21	20230111	12920	10.84	20230516	19550	-26.75	20220712	12450	15.02	20220928	2.05	N	078070	500	103 억		699034	N	N	0	N	00	N
78	20230616	140205	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	14260	-50	5	-0.35	29882480	2104	35.69	14290	14400	14100	18600	10020	14310	14202.70	3.74	0	-257	14563	14436	14293	14166	14023	14500	14230	103	4290	500	10300	10	1	18696628	2666	18.28	1.09	12	0.01	780.00	13120.00	19550	20220712	-27.06	12450	20220928	14.54	16500	-13.58	20230111	12920	10.37	20230516	19550	-27.06	20220712	12450	14.54	20220928	2.05	N	078070	500	103 억		699034	N	N	0	N	00	N
79	20230616	130142	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	14260	-50	5	-0.35	27699160	1951	33.09	14290	14400	14100	18600	10020	14310	14197.42	3.74	0	-145	14563	14436	14293	14166	14023	14500	14230	103	4290	500	10300	10	1	18696628	2666	18.28	1.09	12	0.01	780.00	13120.00	19550	20220712	-27.06	12450	20220928	14.54	16500	-13.58	20230111	12920	10.37	20230516	19550	-27.06	20220712	12450	14.54	20220928	2.05	N	078070	500	103 억		699034	N	N	0	N	00	N
80	20230616	120456	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	14260	-50	5	-0.35	27143020	1912	32.43	14290	14400	14100	18600	10020	14310	14196.14	3.74	0	-145	14563	14436	14293	14166	14023	14500	14230	103	4290	500	10300	10	1	18696628	2666	18.28	1.09	12	0.01	780.00	13120.00	19550	20220712	-27.06	12450	20220928	14.54	16500	-13.58	20230111	12920	10.37	20230516	19550	-27.06	20220712	12450	14.54	20220928	2.05	N	078070	500	103 억		699034	N	N	0	N	00	N
81	20230616	110703	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	14300	-10	5	-0.07	26116150	1840	31.21	14290	14400	14100	18600	10020	14310	14193.56	3.74	0	-104	14563	14436	14293	14166	14023	14500	14230	103	4290	500	10300	10	1	18696628	2674	18.33	1.09	12	0.01	780.00	13120.00	19550	20220712	-26.85	12450	20220928	14.86	16500	-13.33	20230111	12920	10.68	20230516	19550	-26.85	20220712	12450	14.86	20220928	2.05	N	078070	500	103 억		699034	N	N	0	N	00	N
82	20230616	100404	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	14160	-150	5	-1.05	13376250	942	15.98	14290	14400	14100	18600	10020	14310	14199.84	3.74	0	3	14563	14436	14293	14166	14023	14500	14230	103	4290	500	10300	10	1	18696628	2647	18.15	1.08	12	0.01	780.00	13120.00	19550	20220712	-27.57	12450	20220928	13.73	16500	-14.18	20230111	12920	9.60	20230516	19550	-27.57	20220712	12450	13.73	20220928	2.05	N	078070	500	103 억		699034	N	N	0	N	00	N
83	20230616	090448	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	14340	30	2	0.21	1487660	104	1.76	14290	14400	14290	18600	10020	14310	14304.42	3.74	0	-6	14563	14436	14293	14166	14023	14500	14230	103	4290	500	10300	10	1	18696628	2681	18.38	1.09	12	0.00	780.00	13120.00	19550	20220712	-26.65	12450	20220928	15.18	16500	-13.09	20230111	12920	10.99	20230516	19550	-26.65	20220712	12450	15.18	20220928	2.05	N	078070	500	103 억		699034	N	N	0	N	00	N
84	20230615	150319	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	14290	-80	5	-0.56	75964050	5320	27.57	14230	14420	14150	18680	10060	14370	14278.96	3.74	0	-136	14843	14606	14143	13906	13443	14725	14025	103	4310	500	10340	10	1	18696628	2672	18.32	1.09	12	0.03	780.00	13120.00	19550	20220712	-26.91	12450	20220928	14.78	16500	-13.39	20230111	12920	10.60	20230516	19550	-26.91	20220712	12450	14.78	20220928	2.04	N	078070	500	103 억		699196	N	N	0	N	00	N
85	20230615	140837	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	14300	-70	5	-0.49	72522820	5079	26.32	14230	14420	14150	18680	10060	14370	14278.96	3.74	0	-110	14843	14606	14143	13906	13443	14725	14025	103	4310	500	10340	10	1	18696628	2674	18.33	1.09	12	0.03	780.00	13120.00	19550	20220712	-26.85	12450	20220928	14.86	16500	-13.33	20230111	12920	10.68	20230516	19550	-26.85	20220712	12450	14.86	20220928	2.04	N	078070	500	103 억		699196	N	N	0	N	00	N
86	20230615	130851	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	14320	-50	5	-0.35	67358550	4718	24.45	14230	14420	14150	18680	10060	14370	14276.93	3.74	0	-85	14843	14606	14143	13906	13443	14725	14025	103	4310	500	10340	10	1	18696628	2677	18.36	1.09	12	0.03	780.00	13120.00	19550	20220712	-26.75	12450	20220928	15.02	16500	-13.21	20230111	12920	10.84	20230516	19550	-26.75	20220712	12450	15.02	20220928	2.04	N	078070	500	103 억		699196	N	N	0	N	00	N
87	20230615	120504	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	14230	-140	5	-0.97	49175400	3447	17.86	14230	14420	14150	18680	10060	14370	14266.14	3.74	0	44	14843	14606	14143	13906	13443	14725	14025	103	4310	500	10340	10	1	18696628	2661	18.24	1.08	12	0.02	780.00	13120.00	19550	20220712	-27.21	12450	20220928	14.30	16500	-13.76	20230111	12920	10.14	20230516	19550	-27.21	20220712	12450	14.30	20220928	2.04	N	078070	500	103 억		699196	N	N	0	N	00	N
88	20230615	111020	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	14270	-100	5	-0.70	30498540	2135	11.06	14230	14420	14150	18680	10060	14370	14285.03	3.74	0	52	14843	14606	14143	13906	13443	14725	14025	103	4310	500	10340	10	1	18696628	2668	18.29	1.09	12	0.01	780.00	13120.00	19550	20220712	-27.01	12450	20220928	14.62	16500	-13.52	20230111	12920	10.45	20230516	19550	-27.01	20220712	12450	14.62	20220928	2.04	N	078070	500	103 억		699196	N	N	0	N	00	N
89	20230611	184735	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	13760	-70	5	-0.51	36894720	2688	94.78	13710	13830	13630	17970	9690	13830	13725.71	3.74	-172	-172	13983	13906	13753	13676	13523	13945	13715	103	4140	500	9950	10	1	18696628	2573	17.64	1.05	12	0.01	780.00	13120.00	19550	20220712	-29.62	12450	20220928	10.52	16500	-16.61	20230111	12920	6.50	20230516	19550	-29.62	20220712	12450	10.52	20220928	2.07	N	078070	500	103 억		700113	N	N	0	N	00	N