KissMeData/391060/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	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	10	2	0.10	28393360	2852	36.58	9960	9970	9950	12940	6980	9960	9955.60	1.64	0	-35	9973	9966	9963	9956	9953	9965	9955	26	2980	500	7170	10	1	5100000	508	78.50	1.10	12	0.06	127.00	9040.00	10600	20220701	-5.94	9700	20221221	2.78	10100	-1.29	20230220	9725	2.52	20230102	10060	-0.89	20230619	1940	413.92	20221221	0.03	N	391060	500	25 억		83730	N	N	0	N	00	N
3	20230630	151124	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	10	2	0.10	27904830	2803	35.95	9960	9970	9950	12940	6980	9960	9955.34	1.64	0	-35	9973	9966	9963	9956	9953	9965	9955	26	2980	500	7170	10	1	5100000	508	78.50	1.10	12	0.05	127.00	9040.00	10600	20220701	-5.94	9700	20221221	2.78	10100	-1.29	20230220	9725	2.52	20230102	10060	-0.89	20230619	1940	413.92	20221221	0.03	N	391060	500	25 억		83730	N	N	0	N	00	N
4	20230630	141123	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	10	2	0.10	27296660	2742	35.17	9960	9970	9950	12940	6980	9960	9955.02	1.64	0	-35	9973	9966	9963	9956	9953	9965	9955	26	2980	500	7170	10	1	5100000	508	78.50	1.10	12	0.05	127.00	9040.00	10600	20220701	-5.94	9700	20221221	2.78	10100	-1.29	20230220	9725	2.52	20230102	10060	-0.89	20230619	1940	413.92	20221221	0.03	N	391060	500	25 억		83730	N	N	0	N	00	N
5	20230630	131121	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	10	2	0.10	27167050	2729	35.01	9960	9970	9950	12940	6980	9960	9954.95	1.64	0	-35	9973	9966	9963	9956	9953	9965	9955	26	2980	500	7170	10	1	5100000	508	78.50	1.10	12	0.05	127.00	9040.00	10600	20220701	-5.94	9700	20221221	2.78	10100	-1.29	20230220	9725	2.52	20230102	10060	-0.89	20230619	1940	413.92	20221221	0.03	N	391060	500	25 억		83730	N	N	0	N	00	N
6	20230630	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	26638680	2676	34.33	9960	9970	9950	12940	6980	9960	9954.66	1.64	0	-19	9973	9966	9963	9956	9953	9965	9955	26	2980	500	7170	10	1	5100000	508	78.43	1.10	12	0.05	127.00	9040.00	10600	20220701	-6.04	9700	20221221	2.68	10100	-1.39	20230220	9725	2.42	20230102	10060	-0.99	20230619	1940	413.40	20221221	0.03	N	391060	500	25 억		83730	N	N	0	N	00	N
7	20230630	111109	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	22804080	2291	29.39	9960	9970	9950	12940	6980	9960	9953.77	1.64	0	-19	9973	9966	9963	9956	9953	9965	9955	26	2980	500	7170	10	1	5100000	508	78.43	1.10	12	0.04	127.00	9040.00	10600	20220701	-6.04	9700	20221221	2.68	10100	-1.39	20230220	9725	2.42	20230102	10060	-0.99	20230619	1940	413.40	20221221	0.03	N	391060	500	25 억		83730	N	N	0	N	00	N
8	20230630	101122	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	16241380	1632	20.93	9960	9960	9950	12940	6980	9960	9951.83	1.64	0	0	9973	9966	9963	9956	9953	9965	9955	26	2980	500	7170	10	1	5100000	507	78.35	1.10	12	0.03	127.00	9040.00	10600	20220701	-6.13	9700	20221221	2.58	10100	-1.49	20230220	9725	2.31	20230102	10060	-1.09	20230619	1940	412.89	20221221	0.03	N	391060	500	25 억		83730	N	N	0	N	00	N
9	20230630	091122	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	2679240	269	3.45	9960	9960	9960	12940	6980	9960	9960.00	1.64	0	0	9973	9966	9963	9956	9953	9965	9955	26	2980	500	7170	10	1	5100000	508	78.43	1.10	12	0.01	127.00	9040.00	10600	20220701	-6.04	9700	20221221	2.68	10100	-1.39	20230220	9725	2.42	20230102	10060	-0.99	20230619	1940	413.40	20221221	0.03	N	391060	500	25 억		83730	N	N	0	N	00	N
10	20230629	161116	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-30	5	-0.30	77668240	7796	220.29	9960	9970	9960	12980	7000	9990	9962.58	1.64	0	-5018	10010	10000	9990	9980	9970	10000	9980	26	2990	500	7190	10	1	5100000	508	78.43	1.10	12	0.15	127.00	9040.00	10600	20220701	-6.04	9700	20221221	2.68	10100	-1.39	20230220	9725	2.42	20230102	10060	-0.99	20230619	1940	413.40	20221221	0.03	N	391060	500	25 억		83748	N	N	0	N	00	N
11	20230629	151115	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-30	5	-0.30	71443240	7171	202.63	9960	9970	9960	12980	7000	9990	9962.80	1.64	0	-4893	10010	10000	9990	9980	9970	10000	9980	26	2990	500	7190	10	1	5100000	508	78.43	1.10	12	0.14	127.00	9040.00	10600	20220701	-6.04	9700	20221221	2.68	10100	-1.39	20230220	9725	2.42	20230102	10060	-0.99	20230619	1940	413.40	20221221	0.03	N	391060	500	25 억		83748	N	N	0	N	00	N
12	20230629	141114	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-30	5	-0.30	47778240	4796	135.52	9960	9970	9960	12980	7000	9990	9962.10	1.64	0	-3718	10010	10000	9990	9980	9970	10000	9980	26	2990	500	7190	10	1	5100000	508	78.43	1.10	12	0.09	127.00	9040.00	10600	20220701	-6.04	9700	20221221	2.68	10100	-1.39	20230220	9725	2.42	20230102	10060	-0.99	20230619	1940	413.40	20221221	0.03	N	391060	500	25 억		83748	N	N	0	N	00	N
13	20230629	131112	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-30	5	-0.30	25836320	2594	73.30	9960	9970	9960	12980	7000	9990	9960.03	1.64	0	-2518	10010	10000	9990	9980	9970	10000	9980	26	2990	500	7190	10	1	5100000	508	78.43	1.10	12	0.05	127.00	9040.00	10600	20220701	-6.04	9700	20221221	2.68	10100	-1.39	20230220	9725	2.42	20230102	10060	-0.99	20230619	1940	413.40	20221221	0.03	N	391060	500	25 억		83748	N	N	0	N	00	N
14	20230629	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-30	5	-0.30	13934090	1399	39.53	9960	9970	9960	12980	7000	9990	9960.04	1.64	0	-1343	10010	10000	9990	9980	9970	10000	9980	26	2990	500	7190	10	1	5100000	508	78.43	1.10	12	0.03	127.00	9040.00	10600	20220701	-6.04	9700	20221221	2.68	10100	-1.39	20230220	9725	2.42	20230102	10060	-0.99	20230619	1940	413.40	20221221	0.03	N	391060	500	25 억		83748	N	N	0	N	00	N
15	20230629	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-30	5	-0.30	1832690	184	5.20	9960	9970	9960	12980	7000	9990	9960.27	1.64	0	-128	10010	10000	9990	9980	9970	10000	9980	26	2990	500	7190	10	1	5100000	508	78.43	1.10	12	0.00	127.00	9040.00	10600	20220701	-6.04	9700	20221221	2.68	10100	-1.39	20230220	9725	2.42	20230102	10060	-0.99	20230619	1940	413.40	20221221	0.03	N	391060	500	25 억		83748	N	N	0	N	00	N
16	20230629	101120	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-30	5	-0.30	358610	36	1.02	9960	9970	9960	12980	7000	9990	9961.39	1.64	0	0	10010	10000	9990	9980	9970	10000	9980	26	2990	500	7190	10	1	5100000	508	78.43	1.10	12	0.00	127.00	9040.00	10600	20220701	-6.04	9700	20221221	2.68	10100	-1.39	20230220	9725	2.42	20230102	10060	-0.99	20230619	1940	413.40	20221221	0.03	N	391060	500	25 억		83748	N	N	0	N	00	N
17	20230629	091007	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	12980	7000	9990	0.00	1.64	0	0	10010	10000	9990	9980	9970	10000	9980	26	2990	500	7190	10	1	5100000	509	78.66	1.11	12	0.00	127.00	9040.00	10600	20220701	-5.75	9700	20221221	2.99	10100	-1.09	20230220	9725	2.72	20230102	10060	-0.70	20230619	1940	414.95	20221221	0.03	N	391060	500	25 억		83748	N	N	0	N	00	N
18	20230628	161101	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	35354000	3539	31.77	9990	10000	9980	12980	7000	9990	9989.83	1.64	0	2064	10070	10030	9990	9950	9910	10010	9930	26	2990	500	7190	10	1	5100000	509	78.66	1.11	12	0.07	127.00	9040.00	10600	20220701	-5.75	9700	20221221	2.99	10100	-1.09	20230220	9725	2.72	20230102	10060	-0.70	20230619	1940	414.95	20221221	0.03	N	391060	500	25 억		83684	N	N	0	N	00	N
19	20230628	151109	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	34854500	3489	31.33	9990	10000	9980	12980	7000	9990	9989.83	1.64	0	2014	10070	10030	9990	9950	9910	10010	9930	26	2990	500	7190	10	1	5100000	509	78.66	1.11	12	0.07	127.00	9040.00	10600	20220701	-5.75	9700	20221221	2.99	10100	-1.09	20230220	9725	2.72	20230102	10060	-0.70	20230619	1940	414.95	20221221	0.03	N	391060	500	25 억		83684	N	N	0	N	00	N
20	20230628	141108	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	12347020	1237	11.11	9990	9990	9980	12980	7000	9990	9981.42	1.64	0	767	10070	10030	9990	9950	9910	10010	9930	26	2990	500	7190	10	1	5100000	509	78.66	1.11	12	0.02	127.00	9040.00	10600	20220701	-5.75	9700	20221221	2.99	10100	-1.09	20230220	9725	2.72	20230102	10060	-0.70	20230619	1940	414.95	20221221	0.03	N	391060	500	25 억		83684	N	N	0	N	00	N
21	20230628	131108	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	11747620	1177	10.57	9990	9990	9980	12980	7000	9990	9980.99	1.64	0	707	10070	10030	9990	9950	9910	10010	9930	26	2990	500	7190	10	1	5100000	509	78.66	1.11	12	0.02	127.00	9040.00	10600	20220701	-5.75	9700	20221221	2.99	10100	-1.09	20230220	9725	2.72	20230102	10060	-0.70	20230619	1940	414.95	20221221	0.03	N	391060	500	25 억		83684	N	N	0	N	00	N
22	20230628	121121	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	11338030	1136	10.20	9990	9990	9980	12980	7000	9990	9980.66	1.64	0	666	10070	10030	9990	9950	9910	10010	9930	26	2990	500	7190	10	1	5100000	509	78.66	1.11	12	0.02	127.00	9040.00	10600	20220701	-5.75	9700	20221221	2.99	10100	-1.09	20230220	9725	2.72	20230102	10060	-0.70	20230619	1940	414.95	20221221	0.03	N	391060	500	25 억		83684	N	N	0	N	00	N
23	20230628	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	8033910	805	7.23	9990	9990	9980	12980	7000	9990	9980.01	1.64	0	424	10070	10030	9990	9950	9910	10010	9930	26	2990	500	7190	10	1	5100000	509	78.58	1.10	12	0.02	127.00	9040.00	10600	20220701	-5.85	9700	20221221	2.89	10100	-1.19	20230220	9725	2.62	20230102	10060	-0.80	20230619	1940	414.43	20221221	0.03	N	391060	500	25 억		83684	N	N	0	N	00	N
24	20230628	101117	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	359290	36	0.32	9990	9990	9980	12980	7000	9990	9980.28	1.64	0	35	10070	10030	9990	9950	9910	10010	9930	26	2990	500	7190	10	1	5100000	509	78.58	1.10	12	0.00	127.00	9040.00	10600	20220701	-5.85	9700	20221221	2.89	10100	-1.19	20230220	9725	2.62	20230102	10060	-0.80	20230619	1940	414.43	20221221	0.03	N	391060	500	25 억		83684	N	N	0	N	00	N
25	20230628	091111	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	12980	7000	9990	0.00	1.64	0	0	10070	10030	9990	9950	9910	10010	9930	26	2990	500	7190	10	1	5100000	509	78.66	1.11	12	0.00	127.00	9040.00	10600	20220701	-5.75	9700	20221221	2.99	10100	-1.09	20230220	9725	2.72	20230102	10060	-0.70	20230619	1940	414.95	20221221	0.03	N	391060	500	25 억		83684	N	N	0	N	00	N
26	20230627	161111	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-30	5	-0.30	111035590	11138	120.72	10000	10030	9950	13020	7020	10020	9969.08	1.64	0	82	10066	10042	9996	9972	9926	10055	9985	26	3000	500	7210	10	1	5100000	509	78.66	1.11	12	0.22	127.00	9040.00	10600	20220701	-5.75	9700	20221221	2.99	10100	-1.09	20230220	9725	2.72	20230102	10060	-0.70	20230619	1940	414.95	20221221	0.03	N	391060	500	25 억		83602	N	N	0	N	00	N
27	20230627	151121	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-60	5	-0.60	105112400	10543	114.27	10000	10030	9950	13020	7020	10020	9969.88	1.64	0	54	10066	10042	9996	9972	9926	10055	9985	26	3000	500	7210	10	1	5100000	508	78.43	1.10	12	0.21	127.00	9040.00	10600	20220701	-6.04	9700	20221221	2.68	10100	-1.39	20230220	9725	2.42	20230102	10060	-0.99	20230619	1940	413.40	20221221	0.03	N	391060	500	25 억		83602	N	N	0	N	00	N
28	20230627	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-20	5	-0.20	71646700	7192	77.95	10000	10030	9950	13020	7020	10020	9962.00	1.64	0	2	10066	10042	9996	9972	9926	10055	9985	26	3000	500	7210	10	1	5100000	510	78.74	1.11	12	0.14	127.00	9040.00	10600	20220701	-5.66	9700	20221221	3.09	10100	-0.99	20230220	9725	2.83	20230102	10060	-0.60	20230619	1940	415.46	20221221	0.03	N	391060	500	25 억		83602	N	N	0	N	00	N
29	20230627	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	10	2	0.10	66346540	6662	72.21	10000	10030	9950	13020	7020	10020	9958.95	1.64	0	2	10066	10042	9996	9972	9926	10055	9985	26	3000	500	7210	10	1	5100000	512	78.98	1.11	12	0.13	127.00	9040.00	10600	20220701	-5.38	9700	20221221	3.40	10100	-0.69	20230220	9725	3.14	20230102	10060	-0.30	20230619	1940	417.01	20221221	0.03	N	391060	500	25 억		83602	N	N	0	N	00	N
30	20230627	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-70	5	-0.70	63634760	6391	69.27	10000	10010	9950	13020	7020	10020	9956.93	1.64	0	1	10066	10042	9996	9972	9926	10055	9985	26	3000	500	7210	10	1	5100000	507	78.35	1.10	12	0.13	127.00	9040.00	10600	20220701	-6.13	9700	20221221	2.58	10100	-1.49	20230220	9725	2.31	20230102	10060	-1.09	20230619	1940	412.89	20221221	0.03	N	391060	500	25 억		83602	N	N	0	N	00	N
31	20230627	101104	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-20	5	-0.20	1179330	118	1.28	10000	10000	9980	13020	7020	10020	9994.32	1.64	0	0	10066	10042	9996	9972	9926	10055	9985	26	3000	500	7210	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10600	20220701	-5.66	9700	20221221	3.09	10100	-0.99	20230220	9725	2.83	20230102	10060	-0.60	20230619	1940	415.46	20221221	0.03	N	391060	500	25 억		83602	N	N	0	N	00	N
32	20230627	091109	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-20	5	-0.20	100000	10	0.11	10000	10000	10000	13020	7020	10020	10000.00	1.64	0	0	10066	10042	9996	9972	9926	10055	9985	26	3000	500	7210	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10600	20220701	-5.66	9700	20221221	3.09	10100	-0.99	20230220	9725	2.83	20230102	10060	-0.60	20230619	1940	415.46	20221221	0.03	N	391060	500	25 억		83602	N	N	0	N	00	N
33	20230626	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	60	2	0.60	91854140	9226	124.21	9960	10020	9950	12940	6980	9960	9956.01	1.64	0	55	10000	9980	9970	9950	9940	9975	9945	26	2980	500	7170	10	1	5100000	511	78.90	1.11	12	0.18	127.00	9040.00	10600	20220701	-5.47	9700	20221221	3.30	10100	-0.79	20230220	9725	3.03	20230102	10060	-0.40	20230619	1940	416.49	20221221	0.03	N	391060	500	25 억		83547	N	N	0	N	00	N
34	20230626	151116	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	91754020	9216	124.07	9960	10020	9950	12940	6980	9960	9955.95	1.64	0	55	10000	9980	9970	9950	9940	9975	9945	26	2980	500	7170	10	1	5100000	507	78.35	1.10	12	0.18	127.00	9040.00	10600	20220701	-6.13	9700	20221221	2.58	10100	-1.49	20230220	9725	2.31	20230102	10060	-1.09	20230619	1940	412.89	20221221	0.03	N	391060	500	25 억		83547	N	N	0	N	00	N
35	20230626	141113	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	81813080	8217	110.62	9960	10020	9950	12940	6980	9960	9956.56	1.64	0	55	10000	9980	9970	9950	9940	9975	9945	26	2980	500	7170	10	1	5100000	507	78.35	1.10	12	0.16	127.00	9040.00	10600	20220701	-6.13	9700	20221221	2.58	10100	-1.49	20230220	9725	2.31	20230102	10060	-1.09	20230619	1940	412.89	20221221	0.03	N	391060	500	25 억		83547	N	N	0	N	00	N
36	20230626	121110	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	57434060	5767	77.64	9960	10020	9950	12940	6980	9960	9959.09	1.64	0	45	10000	9980	9970	9950	9940	9975	9945	26	2980	500	7170	10	1	5100000	507	78.35	1.10	12	0.11	127.00	9040.00	10600	20220701	-6.13	9700	20221221	2.58	10100	-1.49	20230220	9725	2.31	20230102	10060	-1.09	20230619	1940	412.89	20221221	0.03	N	391060	500	25 억		83547	N	N	0	N	00	N
37	20230626	111109	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	45791360	4597	61.89	9960	10020	9950	12940	6980	9960	9961.14	1.64	0	45	10000	9980	9970	9950	9940	9975	9945	26	2980	500	7170	10	1	5100000	507	78.35	1.10	12	0.09	127.00	9040.00	10600	20220701	-6.13	9700	20221221	2.58	10100	-1.49	20230220	9725	2.31	20230102	10060	-1.09	20230619	1940	412.89	20221221	0.03	N	391060	500	25 억		83547	N	N	0	N	00	N
38	20230626	101106	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	10	2	0.10	797650	80	1.08	9960	10020	9960	12940	6980	9960	9970.62	1.64	0	0	10000	9980	9970	9950	9940	9975	9945	26	2980	500	7170	10	1	5100000	508	78.50	1.10	12	0.00	127.00	9040.00	10600	20220701	-5.94	9700	20221221	2.78	10100	-1.29	20230220	9725	2.52	20230102	10060	-0.89	20230619	1940	413.92	20221221	0.03	N	391060	500	25 억		83547	N	N	0	N	00	N
39	20230626	091113	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	60	2	0.60	49860	5	0.07	9960	10020	9960	12940	6980	9960	9972.00	1.64	0	0	10000	9980	9970	9950	9940	9975	9945	26	2980	500	7170	10	1	5100000	511	78.90	1.11	12	0.00	127.00	9040.00	10600	20220701	-5.47	9700	20221221	3.30	10100	-0.79	20230220	9725	3.03	20230102	10060	-0.40	20230619	1940	416.49	20221221	0.03	N	391060	500	25 억		83547	N	N	0	N	00	N
40	20230623	191022	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	74034410	7428	108.79	9960	9990	9960	12940	6980	9960	9966.94	1.64	35	1035	10013	9986	9973	9946	9933	9980	9940	26	2980	500	7170	10	1	5100000	508	78.43	1.10	12	0.15	127.00	9040.00	10600	20220622	-6.04	9700	20221221	2.68	10100	-1.39	20230220	9725	2.42	20230102	10060	-0.99	20230619	1940	413.40	20221221	0.03	N	391060	500	25 억		83547	N	N	0	N	00	N
41	20230623	140902	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	66931690	6716	98.36	9960	9990	9960	12940	6980	9960	9966.01	1.64	0	814	10013	9986	9973	9946	9933	9980	9940	26	2980	500	7170	10	1	5100000	508	78.43	1.10	12	0.13	127.00	9040.00	10600	20220622	-6.04	9700	20221221	2.68	10100	-1.39	20230220	9725	2.42	20230102	10060	-0.99	20230619	1940	413.40	20221221	0.03	N	391060	500	25 억		83512	N	N	0	N	00	N
42	20230622	160314	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	68061860	6824	228.00	9990	10000	9960	12970	6990	9980	9973.90	1.64	0	-28	10006	9992	9986	9972	9966	9990	9970	26	2990	500	7180	10	1	5100000	508	78.43	1.10	12	0.13	127.00	9040.00	10600	20220622	-6.04	9700	20221221	2.68	10100	-1.39	20230220	9725	2.42	20230102	10060	-0.99	20230619	1940	413.40	20221221	0.03	N	391060	500	25 억		83540	N	N	0	N	00	N
43	20230622	150722	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	65630920	6580	219.85	9990	10000	9960	12970	6990	9980	9974.30	1.64	0	-31	10006	9992	9986	9972	9966	9990	9970	26	2990	500	7180	10	1	5100000	509	78.66	1.11	12	0.13	127.00	9040.00	10600	20220622	-5.75	9700	20221221	2.99	10100	-1.09	20230220	9725	2.72	20230102	10060	-0.70	20230619	1940	414.95	20221221	0.03	N	391060	500	25 억		83540	N	N	0	N	00	N
44	20230622	140238	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	38205240	3828	127.90	9990	10000	9970	12970	6990	9980	9980.47	1.64	0	-32	10006	9992	9986	9972	9966	9990	9970	26	2990	500	7180	10	1	5100000	509	78.66	1.11	12	0.08	127.00	9040.00	10600	20220622	-5.75	9700	20221221	2.99	10100	-1.09	20230220	9725	2.72	20230102	10060	-0.70	20230619	1940	414.95	20221221	0.03	N	391060	500	25 억		83540	N	N	0	N	00	N
45	20230622	130506	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	26139170	2619	87.50	9990	10000	9970	12970	6990	9980	9980.59	1.64	0	-31	10006	9992	9986	9972	9966	9990	9970	26	2990	500	7180	10	1	5100000	509	78.66	1.11	12	0.05	127.00	9040.00	10600	20220622	-5.75	9700	20221221	2.99	10100	-1.09	20230220	9725	2.72	20230102	10060	-0.70	20230619	1940	414.95	20221221	0.03	N	391060	500	25 억		83540	N	N	0	N	00	N
46	20230622	120810	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	22344220	2239	74.81	9990	10000	9970	12970	6990	9980	9979.55	1.64	0	-31	10006	9992	9986	9972	9966	9990	9970	26	2990	500	7180	10	1	5100000	509	78.66	1.11	12	0.04	127.00	9040.00	10600	20220622	-5.75	9700	20221221	2.99	10100	-1.09	20230220	9725	2.72	20230102	10060	-0.70	20230619	1940	414.95	20221221	0.03	N	391060	500	25 억		83540	N	N	0	N	00	N
47	20230622	111029	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	549500	55	1.84	9990	10000	9990	12970	6990	9980	9990.91	1.64	0	0	10006	9992	9986	9972	9966	9990	9970	26	2990	500	7180	10	1	5100000	509	78.66	1.11	12	0.00	127.00	9040.00	10600	20220622	-5.75	9700	20221221	2.99	10100	-1.09	20230220	9725	2.72	20230102	10060	-0.70	20230619	1940	414.95	20221221	0.03	N	391060	500	25 억		83540	N	N	0	N	00	N
48	20230622	100850	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	20	2	0.20	279770	28	0.94	9990	10000	9990	12970	6990	9980	9991.79	1.64	0	0	10006	9992	9986	9972	9966	9990	9970	26	2990	500	7180	10	1	5100000	510	78.74	1.11	12	0.00	127.00	9040.00	10600	20220622	-5.66	9700	20221221	3.09	10100	-0.99	20230220	9725	2.83	20230102	10060	-0.60	20230619	1940	415.46	20221221	0.03	N	391060	500	25 억		83540	N	N	0	N	00	N
49	20230622	090618	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	0	0	0.00	0	0	0	12970	6990	9980	0.00	1.64	0	0	10006	9992	9986	9972	9966	9990	9970	26	2990	500	7180	10	1	5100000	509	78.58	1.10	12	0.00	127.00	9040.00	10600	20220622	-5.85	9700	20221221	2.89	10100	-1.19	20230220	9725	2.62	20230102	10060	-0.80	20230619	1940	414.43	20221221	0.03	N	391060	500	25 억		83540	N	N	0	N	00	N
50	20230621	160404	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	29879580	2993	22.17	9990	10000	9980	12970	6990	9980	9983.15	1.64	0	0	10033	10006	9993	9966	9953	10000	9960	26	2990	500	7180	10	1	5100000	509	78.58	1.10	12	0.06	127.00	9040.00	10675	20220620	-6.51	9700	20221221	2.89	10100	-1.19	20230220	9725	2.62	20230102	10060	-0.80	20230619	1940	414.43	20221221	0.03	N	391060	500	25 억		83540	N	N	0	N	00	N
51	20230621	150242	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	28382580	2843	21.06	9990	10000	9980	12970	6990	9980	9983.32	1.64	0	0	10033	10006	9993	9966	9953	10000	9960	26	2990	500	7180	10	1	5100000	509	78.58	1.10	12	0.06	127.00	9040.00	10675	20220620	-6.51	9700	20221221	2.89	10100	-1.19	20230220	9725	2.62	20230102	10060	-0.80	20230619	1940	414.43	20221221	0.03	N	391060	500	25 억		83540	N	N	0	N	00	N
52	20230621	140338	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	23212940	2325	17.22	9990	10000	9980	12970	6990	9980	9984.06	1.64	0	0	10033	10006	9993	9966	9953	10000	9960	26	2990	500	7180	10	1	5100000	509	78.58	1.10	12	0.05	127.00	9040.00	10675	20220620	-6.51	9700	20221221	2.89	10100	-1.19	20230220	9725	2.62	20230102	10060	-0.80	20230619	1940	414.43	20221221	0.03	N	391060	500	25 억		83540	N	N	0	N	00	N
53	20230621	130448	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	17898580	1793	13.28	9990	10000	9980	12970	6990	9980	9982.48	1.64	0	0	10033	10006	9993	9966	9953	10000	9960	26	2990	500	7180	10	1	5100000	509	78.58	1.10	12	0.04	127.00	9040.00	10675	20220620	-6.51	9700	20221221	2.89	10100	-1.19	20230220	9725	2.62	20230102	10060	-0.80	20230619	1940	414.43	20221221	0.03	N	391060	500	25 억		83540	N	N	0	N	00	N
54	20230621	121015	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	13237920	1326	9.82	9990	10000	9980	12970	6990	9980	9983.35	1.64	0	0	10033	10006	9993	9966	9953	10000	9960	26	2990	500	7180	10	1	5100000	509	78.58	1.10	12	0.03	127.00	9040.00	10675	20220620	-6.51	9700	20221221	2.89	10100	-1.19	20230220	9725	2.62	20230102	10060	-0.80	20230619	1940	414.43	20221221	0.03	N	391060	500	25 억		83540	N	N	0	N	00	N
55	20230621	110826	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	7689040	770	5.70	9990	10000	9980	12970	6990	9980	9985.77	1.64	0	0	10033	10006	9993	9966	9953	10000	9960	26	2990	500	7180	10	1	5100000	509	78.58	1.10	12	0.02	127.00	9040.00	10675	20220620	-6.51	9700	20221221	2.89	10100	-1.19	20230220	9725	2.62	20230102	10060	-0.80	20230619	1940	414.43	20221221	0.03	N	391060	500	25 억		83540	N	N	0	N	00	N
56	20230621	100526	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	20	2	0.20	3795790	380	2.81	9990	10000	9980	12970	6990	9980	9988.92	1.64	0	0	10033	10006	9993	9966	9953	10000	9960	26	2990	500	7180	10	1	5100000	510	78.74	1.11	12	0.01	127.00	9040.00	10675	20220620	-6.32	9700	20221221	3.09	10100	-0.99	20230220	9725	2.83	20230102	10060	-0.60	20230619	1940	415.46	20221221	0.03	N	391060	500	25 억		83540	N	N	0	N	00	N
57	20230621	090348	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	1698300	170	1.26	9990	9990	9990	12970	6990	9980	9990.00	1.64	0	0	10033	10006	9993	9966	9953	10000	9960	26	2990	500	7180	10	1	5100000	509	78.66	1.11	12	0.00	127.00	9040.00	10675	20220620	-6.42	9700	20221221	2.99	10100	-1.09	20230220	9725	2.72	20230102	10060	-0.70	20230619	1940	414.95	20221221	0.03	N	391060	500	25 억		83540	N	N	0	N	00	N
58	20230620	160848	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-50	5	-0.50	134877560	13500	166.91	10010	10020	9980	13030	7030	10030	9990.93	1.64	0	28	10083	10056	10033	10006	9983	10070	10020	26	3000	500	7220	10	1	5100000	509	78.58	1.10	12	0.26	127.00	9040.00	10700	20220617	-6.73	9700	20221221	2.89	10100	-1.19	20230220	9725	2.62	20230102	10060	-0.80	20230619	1940	414.43	20221221	0.03	N	391060	500	25 억		83512	N	N	0	N	00	N
59	20230620	150316	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-50	5	-0.50	131693940	13181	162.97	10010	10020	9980	13030	7030	10030	9991.19	1.64	0	28	10083	10056	10033	10006	9983	10070	10020	26	3000	500	7220	10	1	5100000	509	78.58	1.10	12	0.26	127.00	9040.00	10700	20220617	-6.73	9700	20221221	2.89	10100	-1.19	20230220	9725	2.62	20230102	10060	-0.80	20230619	1940	414.43	20221221	0.03	N	391060	500	25 억		83512	N	N	0	N	00	N
60	20230620	140601	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-50	5	-0.50	100004300	10006	123.71	10010	10020	9980	13030	7030	10030	9994.43	1.64	0	25	10083	10056	10033	10006	9983	10070	10020	26	3000	500	7220	10	1	5100000	509	78.58	1.10	12	0.20	127.00	9040.00	10700	20220617	-6.73	9700	20221221	2.89	10100	-1.19	20230220	9725	2.62	20230102	10060	-0.80	20230619	1940	414.43	20221221	0.03	N	391060	500	25 억		83512	N	N	0	N	00	N
61	20230620	130956	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-40	5	-0.40	71227850	7125	88.09	10010	10020	9990	13030	7030	10030	9996.89	1.64	0	25	10083	10056	10033	10006	9983	10070	10020	26	3000	500	7220	10	1	5100000	509	78.66	1.11	12	0.14	127.00	9040.00	10700	20220617	-6.64	9700	20221221	2.99	10100	-1.09	20230220	9725	2.72	20230102	10060	-0.70	20230619	1940	414.95	20221221	0.03	N	391060	500	25 억		83512	N	N	0	N	00	N
62	20230620	120250	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-40	5	-0.40	40417030	4043	49.99	10010	10020	9990	13030	7030	10030	9996.79	1.64	0	18	10083	10056	10033	10006	9983	10070	10020	26	3000	500	7220	10	1	5100000	509	78.66	1.11	12	0.08	127.00	9040.00	10700	20220617	-6.64	9700	20221221	2.99	10100	-1.09	20230220	9725	2.72	20230102	10060	-0.70	20230619	1940	414.95	20221221	0.03	N	391060	500	25 억		83512	N	N	0	N	00	N
63	20230620	110415	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-30	5	-0.30	18054370	1805	22.32	10010	10020	10000	13030	7030	10030	10002.42	1.64	0	4	10083	10056	10033	10006	9983	10070	10020	26	3000	500	7220	10	1	5100000	510	78.74	1.11	12	0.04	127.00	9040.00	10700	20220617	-6.54	9700	20221221	3.09	10100	-0.99	20230220	9725	2.83	20230102	10060	-0.60	20230619	1940	415.46	20221221	0.03	N	391060	500	25 억		83512	N	N	0	N	00	N
64	20230620	100605	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-20	5	-0.20	480540	48	0.59	10010	10020	10010	13030	7030	10030	10011.25	1.64	0	0	10083	10056	10033	10006	9983	10070	10020	26	3000	500	7220	10	1	5100000	511	78.82	1.11	12	0.00	127.00	9040.00	10700	20220617	-6.45	9700	20221221	3.20	10100	-0.89	20230220	9725	2.93	20230102	10060	-0.50	20230619	1940	415.98	20221221	0.03	N	391060	500	25 억		83512	N	N	0	N	00	N
65	20230620	090436	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	0	3	0.00	0	0	0.00	0	0	0	13030	7030	10030	0.00	1.64	0	0	10083	10056	10033	10006	9983	10070	10020	26	3000	500	7220	10	1	5100000	512	78.98	1.11	12	0.00	127.00	9040.00	10700	20220617	-6.26	9700	20221221	3.40	10100	-0.69	20230220	9725	3.14	20230102	10060	-0.30	20230619	1940	417.01	20221221	0.03	N	391060	500	25 억		83512	N	N	0	N	00	N
66	20230619	160928	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10030	10	2	0.10	81075000	8088	63.68	10010	10060	10010	13020	7020	10020	10024.11	1.64	0	0	10060	10040	10020	10000	9980	10030	9990	26	3000	500	7210	10	1	5100000	512	78.98	1.11	12	0.16	127.00	9040.00	10725	20220616	-6.48	9700	20221221	3.40	10100	-0.69	20230220	9725	3.14	20230102	10060	-0.30	20230619	1940	417.01	20221221	0.03	N	391060	500	25 억		83512	N	N	0	N	00	N
67	20230619	150825	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10020	0	3	0.00	79952740	7976	62.79	10010	10060	10010	13020	7020	10020	10024.16	1.64	0	0	10060	10040	10020	10000	9980	10030	9990	26	3000	500	7210	10	1	5100000	511	78.90	1.11	12	0.16	127.00	9040.00	10725	20220616	-6.57	9700	20221221	3.30	10100	-0.79	20230220	9725	3.03	20230102	10060	-0.40	20230619	1940	416.49	20221221	0.03	N	391060	500	25 억		83512	N	N	0	N	00	N
68	20230619	140918	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10020	0	3	0.00	74802360	7462	58.75	10010	10060	10010	13020	7020	10020	10024.44	1.64	0	0	10060	10040	10020	10000	9980	10030	9990	26	3000	500	7210	10	1	5100000	511	78.90	1.11	12	0.15	127.00	9040.00	10725	20220616	-6.57	9700	20221221	3.30	10100	-0.79	20230220	9725	3.03	20230102	10060	-0.40	20230619	1940	416.49	20221221	0.03	N	391060	500	25 억		83512	N	N	0	N	00	N
69	20230619	130233	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10010	-10	5	-0.10	63894160	6373	50.17	10010	10060	10010	13020	7020	10020	10025.76	1.64	0	0	10060	10040	10020	10000	9980	10030	9990	26	3000	500	7210	10	1	5100000	511	78.82	1.11	12	0.12	127.00	9040.00	10725	20220616	-6.67	9700	20221221	3.20	10100	-0.89	20230220	9725	2.93	20230102	10060	-0.50	20230619	1940	415.98	20221221	0.03	N	391060	500	25 억		83512	N	N	0	N	00	N
70	20230619	120329	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10020	0	3	0.00	46008940	4588	36.12	10010	10060	10010	13020	7020	10020	10028.10	1.64	0	0	10060	10040	10020	10000	9980	10030	9990	26	3000	500	7210	10	1	5100000	511	78.90	1.11	12	0.09	127.00	9040.00	10725	20220616	-6.57	9700	20221221	3.30	10100	-0.79	20230220	9725	3.03	20230102	10060	-0.40	20230619	1940	416.49	20221221	0.03	N	391060	500	25 억		83512	N	N	0	N	00	N
71	20230619	110114	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10020	0	3	0.00	19003900	1892	14.90	10010	10060	10010	13020	7020	10020	10044.34	1.64	0	0	10060	10040	10020	10000	9980	10030	9990	26	3000	500	7210	10	1	5100000	511	78.90	1.11	12	0.04	127.00	9040.00	10725	20220616	-6.57	9700	20221221	3.30	10100	-0.79	20230220	9725	3.03	20230102	10060	-0.40	20230619	1940	416.49	20221221	0.03	N	391060	500	25 억		83512	N	N	0	N	00	N
72	20230619	100427	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10020	0	3	0.00	17460770	1738	13.68	10010	10060	10010	13020	7020	10020	10046.47	1.64	0	0	10060	10040	10020	10000	9980	10030	9990	26	3000	500	7210	10	1	5100000	511	78.90	1.11	12	0.03	127.00	9040.00	10725	20220616	-6.57	9700	20221221	3.30	10100	-0.79	20230220	9725	3.03	20230102	10060	-0.40	20230619	1940	416.49	20221221	0.03	N	391060	500	25 억		83512	N	N	0	N	00	N
73	20230619	090245	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	0	3	0.00	0	0	0.00	0	0	0	13020	7020	10020	0.00	1.64	0	0	10060	10040	10020	10000	9980	10030	9990	26	3000	500	7210	10	1	5100000	511	78.90	1.11	12	0.00	127.00	9040.00	10725	20220616	-6.57	9700	20221221	3.30	10100	-0.79	20230220	9725	3.03	20230102	10040	-0.20	20230609	1940	416.49	20221221	0.03	N	391060	500	25 억		83512	N	N	0	N	00	N
74	20230616	160708	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10020	-20	5	-0.20	127331960	12702	375.35	10040	10040	10000	13050	7030	10040	10024.56	1.64	0	-6	10060	10050	10030	10020	10000	10055	10025	26	3010	500	7220	10	1	5100000	511	78.90	1.11	12	0.25	127.00	9040.00	10775	20220615	-7.01	9700	20221221	3.30	10100	-0.79	20230220	9725	3.03	20230102	10040	-0.20	20230609	1940	416.49	20221221	0.03	N	391060	500	25 억		83518	N	N	0	N	00	N
75	20230616	150820	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10010	-30	5	-0.30	122613350	12231	361.44	10040	10040	10000	13050	7030	10040	10024.80	1.64	0	-4	10060	10050	10030	10020	10000	10055	10025	26	3010	500	7220	10	1	5100000	511	78.82	1.11	12	0.24	127.00	9040.00	10775	20220615	-7.10	9700	20221221	3.20	10100	-0.89	20230220	9725	2.93	20230102	10040	-0.30	20230609	1940	415.98	20221221	0.03	N	391060	500	25 억		83518	N	N	0	N	00	N
76	20230616	140859	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10000	-40	5	-0.40	118089750	11779	348.08	10040	10040	10000	13050	7030	10040	10025.45	1.64	0	0	10060	10050	10030	10020	10000	10055	10025	26	3010	500	7220	10	1	5100000	510	78.74	1.11	12	0.23	127.00	9040.00	10775	20220615	-7.19	9700	20221221	3.09	10100	-0.99	20230220	9725	2.83	20230102	10040	-0.40	20230609	1940	415.46	20221221	0.03	N	391060	500	25 억		83518	N	N	0	N	00	N
77	20230616	130308	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10000	-40	5	-0.40	108709750	10841	320.36	10040	10040	10000	13050	7030	10040	10027.65	1.64	0	0	10060	10050	10030	10020	10000	10055	10025	26	3010	500	7220	10	1	5100000	510	78.74	1.11	12	0.21	127.00	9040.00	10775	20220615	-7.19	9700	20221221	3.09	10100	-0.99	20230220	9725	2.83	20230102	10040	-0.40	20230609	1940	415.46	20221221	0.03	N	391060	500	25 억		83518	N	N	0	N	00	N
78	20230616	120432	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10010	-30	5	-0.30	104368120	10407	307.54	10040	10040	10010	13050	7030	10040	10028.65	1.64	0	0	10060	10050	10030	10020	10000	10055	10025	26	3010	500	7220	10	1	5100000	511	78.82	1.11	12	0.20	127.00	9040.00	10775	20220615	-7.10	9700	20221221	3.20	10100	-0.89	20230220	9725	2.93	20230102	10040	-0.30	20230609	1940	415.98	20221221	0.03	N	391060	500	25 억		83518	N	N	0	N	00	N
79	20230616	110456	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10010	-30	5	-0.30	79654950	7942	234.69	10040	10040	10010	13050	7030	10040	10029.58	1.64	0	0	10060	10050	10030	10020	10000	10055	10025	26	3010	500	7220	10	1	5100000	511	78.82	1.11	12	0.16	127.00	9040.00	10775	20220615	-7.10	9700	20221221	3.20	10100	-0.89	20230220	9725	2.93	20230102	10040	-0.30	20230609	1940	415.98	20221221	0.03	N	391060	500	25 억		83518	N	N	0	N	00	N
80	20230616	100630	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10040	0	3	0.00	351110	35	1.03	10040	10040	10030	13050	7030	10040	10031.71	1.64	0	0	10060	10050	10030	10020	10000	10055	10025	26	3010	500	7220	10	1	5100000	512	79.06	1.11	12	0.00	127.00	9040.00	10775	20220615	-6.82	9700	20221221	3.51	10100	-0.59	20230220	9725	3.24	20230102	10040	0.00	20230609	1940	417.53	20221221	0.03	N	391060	500	25 억		83518	N	N	0	N	00	N
81	20230616	091038	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	0	3	0.00	0	0	0.00	0	0	0	13050	7030	10040	0.00	1.64	0	0	10060	10050	10030	10020	10000	10055	10025	26	3010	500	7220	10	1	5100000	512	79.06	1.11	12	0.00	127.00	9040.00	10775	20220615	-6.82	9700	20221221	3.51	10100	-0.59	20230220	9725	3.24	20230102	10040	0.00	20230609	1940	417.53	20221221	0.03	N	391060	500	25 억		83518	N	N	0	N	00	N
82	20230615	150456	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	10	2	0.10	33179800	3309	33.97	10020	10030	10010	13020	7020	10020	10027.14	1.64	0	639	10033	10026	10013	10006	9993	10030	10010	26	3000	500	7210	10	1	5100000	512	78.98	1.11	12	0.06	127.00	9040.00	10775	20220615	-6.91	9700	20221221	3.40	10100	-0.69	20230220	9725	3.14	20230102	10040	-0.10	20230609	1940	417.01	20221221	0.03	N	391060	500	25 억		83513	N	N	0	N	00	N
83	20230615	140756	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	10	2	0.10	29177830	2910	29.88	10020	10030	10010	13020	7020	10020	10026.75	1.64	0	639	10033	10026	10013	10006	9993	10030	10010	26	3000	500	7210	10	1	5100000	512	78.98	1.11	12	0.06	127.00	9040.00	10775	20220615	-6.91	9700	20221221	3.40	10100	-0.69	20230220	9725	3.14	20230102	10040	-0.10	20230609	1940	417.01	20221221	0.03	N	391060	500	25 억		83513	N	N	0	N	00	N
84	20230615	130422	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	10	2	0.10	19759660	1971	20.24	10020	10030	10010	13020	7020	10020	10025.20	1.64	0	635	10033	10026	10013	10006	9993	10030	10010	26	3000	500	7210	10	1	5100000	512	78.98	1.11	12	0.04	127.00	9040.00	10775	20220615	-6.91	9700	20221221	3.40	10100	-0.69	20230220	9725	3.14	20230102	10040	-0.10	20230609	1940	417.01	20221221	0.03	N	391060	500	25 억		83513	N	N	0	N	00	N
85	20230615	120259	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	0	3	0.00	5841130	583	5.99	10020	10030	10010	13020	7020	10020	10019.09	1.64	0	468	10033	10026	10013	10006	9993	10030	10010	26	3000	500	7210	10	1	5100000	511	78.90	1.11	12	0.01	127.00	9040.00	10775	20220615	-7.01	9700	20221221	3.30	10100	-0.79	20230220	9725	3.03	20230102	10040	-0.20	20230609	1940	416.49	20221221	0.03	N	391060	500	25 억		83513	N	N	0	N	00	N
86	20230615	110746	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	0	3	0.00	2905270	290	2.98	10020	10030	10010	13020	7020	10020	10018.17	1.64	0	224	10033	10026	10013	10006	9993	10030	10010	26	3000	500	7210	10	1	5100000	511	78.90	1.11	12	0.01	127.00	9040.00	10775	20220615	-7.01	9700	20221221	3.30	10100	-0.79	20230220	9725	3.03	20230102	10040	-0.20	20230609	1940	416.49	20221221	0.03	N	391060	500	25 억		83513	N	N	0	N	00	N
87	20230611	184534	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10010	10	2	0.10	23347390	2331	80.21	10000	10040	10000	13000	7000	10000	10016.04	1.64	-7	-4	10033	10016	9993	9976	9953	10005	9965	26	3000	500	7200	10	1	5100000	511	78.82	1.11	12	0.05	127.00	9040.00	10825	20220610	-7.53	9700	20221221	3.20	10100	-0.89	20230220	9725	2.93	20230102	10040	-0.30	20230609	1940	415.98	20221221	0.03	N	391060	500	25 억		83546	N	N	0	N	00	N