KissMeData/439410/price/prices-20230601.csv

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
20230630,161145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-5,5,-0.23,11188450,5209,99.26,2140,2170,2140,2805,1515,2160,2147.91,0.10,0,332,2166,2162,2156,2152,2146,2165,2155,9,645,100,1510,5,1,8800000,190,86.20,1.15,12,0.06,25.00,1866.00,2200,20230615,-2.05,1975,20221201,9.11,2200,-2.05,20230615,1995,8.02,20230102,2200,-2.05,20230615,1975,9.11,20221201,0.06,N,439410,100,8 억,,8707,N,N,0,N,00,N
20230630,151146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,10979265,5112,97.41,2140,2170,2140,2805,1515,2160,2147.74,0.10,0,334,2166,2162,2156,2152,2146,2165,2155,9,645,100,1510,5,1,8800000,190,86.40,1.16,12,0.06,25.00,1866.00,2200,20230615,-1.82,1975,20221201,9.37,2200,-1.82,20230615,1995,8.27,20230102,2200,-1.82,20230615,1975,9.37,20221201,0.06,N,439410,100,8 억,,8707,N,N,0,N,00,N
20230630,141146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,8941230,4164,79.34,2140,2170,2140,2805,1515,2160,2147.27,0.10,0,337,2166,2162,2156,2152,2146,2165,2155,9,645,100,1510,5,1,8800000,190,86.40,1.16,12,0.05,25.00,1866.00,2200,20230615,-1.82,1975,20221201,9.37,2200,-1.82,20230615,1995,8.27,20230102,2200,-1.82,20230615,1975,9.37,20221201,0.06,N,439410,100,8 억,,8707,N,N,0,N,00,N
20230630,131143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,7002700,3262,62.16,2140,2170,2140,2805,1515,2160,2146.75,0.10,0,349,2166,2162,2156,2152,2146,2165,2155,9,645,100,1510,5,1,8800000,190,86.40,1.16,12,0.04,25.00,1866.00,2200,20230615,-1.82,1975,20221201,9.37,2200,-1.82,20230615,1995,8.27,20230102,2200,-1.82,20230615,1975,9.37,20221201,0.06,N,439410,100,8 억,,8707,N,N,0,N,00,N
20230630,121141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-15,5,-0.69,5450900,2539,48.38,2140,2170,2140,2805,1515,2160,2146.87,0.10,0,353,2166,2162,2156,2152,2146,2165,2155,9,645,100,1510,5,1,8800000,189,85.80,1.15,12,0.03,25.00,1866.00,2200,20230615,-2.50,1975,20221201,8.61,2200,-2.50,20230615,1995,7.52,20230102,2200,-2.50,20230615,1975,8.61,20221201,0.06,N,439410,100,8 억,,8707,N,N,0,N,00,N
20230630,111127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,3893330,1813,34.55,2140,2170,2140,2805,1515,2160,2147.45,0.10,0,353,2166,2162,2156,2152,2146,2165,2155,9,645,100,1510,5,1,8800000,190,86.40,1.16,12,0.02,25.00,1866.00,2200,20230615,-1.82,1975,20221201,9.37,2200,-1.82,20230615,1995,8.27,20230102,2200,-1.82,20230615,1975,9.37,20221201,0.06,N,439410,100,8 억,,8707,N,N,0,N,00,N
20230630,101144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,10,2,0.46,2049330,955,18.20,2140,2170,2140,2805,1515,2160,2145.90,0.10,0,361,2166,2162,2156,2152,2146,2165,2155,9,645,100,1510,5,1,8800000,191,86.80,1.16,12,0.01,25.00,1866.00,2200,20230615,-1.36,1975,20221201,9.87,2200,-1.36,20230615,1995,8.77,20230102,2200,-1.36,20230615,1975,9.87,20221201,0.06,N,439410,100,8 억,,8707,N,N,0,N,00,N
20230630,091144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,0,0,0.00,0,0,0,2805,1515,2160,0.00,0.10,0,0,2166,2162,2156,2152,2146,2165,2155,9,645,100,1510,5,1,8800000,190,86.40,1.16,12,0.00,25.00,1866.00,2200,20230615,-1.82,1975,20221201,9.37,2200,-1.82,20230615,1995,8.27,20230102,2200,-1.82,20230615,1975,9.37,20221201,0.06,N,439410,100,8 억,,8707,N,N,0,N,00,N
20230629,161137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,11303845,5248,34.84,2155,2160,2150,2800,1510,2155,2153.93,0.10,0,4352,2175,2165,2150,2140,2125,2170,2145,9,645,100,1500,5,1,8800000,190,86.40,1.16,12,0.06,25.00,1866.00,2200,20230615,-1.82,1975,20221201,9.37,2200,-1.82,20230615,1995,8.27,20230102,2200,-1.82,20230615,1975,9.37,20221201,0.06,N,439410,100,8 억,,8707,N,N,0,N,00,N
20230629,151138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,11303845,5248,34.84,2155,2160,2150,2800,1510,2155,2153.93,0.10,0,4352,2175,2165,2150,2140,2125,2170,2145,9,645,100,1500,5,1,8800000,190,86.40,1.16,12,0.06,25.00,1866.00,2200,20230615,-1.82,1975,20221201,9.37,2200,-1.82,20230615,1995,8.27,20230102,2200,-1.82,20230615,1975,9.37,20221201,0.06,N,439410,100,8 억,,8707,N,N,0,N,00,N
20230629,141135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,11303845,5248,34.84,2155,2160,2150,2800,1510,2155,2153.93,0.10,0,4352,2175,2165,2150,2140,2125,2170,2145,9,645,100,1500,5,1,8800000,190,86.40,1.16,12,0.06,25.00,1866.00,2200,20230615,-1.82,1975,20221201,9.37,2200,-1.82,20230615,1995,8.27,20230102,2200,-1.82,20230615,1975,9.37,20221201,0.06,N,439410,100,8 억,,8707,N,N,0,N,00,N
20230629,131133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,1406725,654,4.34,2155,2155,2150,2800,1510,2155,2150.96,0.10,0,0,2175,2165,2150,2140,2125,2170,2145,9,645,100,1500,5,1,8800000,190,86.20,1.15,12,0.01,25.00,1866.00,2200,20230615,-2.05,1975,20221201,9.11,2200,-2.05,20230615,1995,8.02,20230102,2200,-2.05,20230615,1975,9.11,20221201,0.06,N,439410,100,8 억,,8707,N,N,0,N,00,N
20230629,121138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,1395950,649,4.31,2155,2155,2150,2800,1510,2155,2150.92,0.10,0,0,2175,2165,2150,2140,2125,2170,2145,9,645,100,1500,5,1,8800000,190,86.20,1.15,12,0.01,25.00,1866.00,2200,20230615,-2.05,1975,20221201,9.11,2200,-2.05,20230615,1995,8.02,20230102,2200,-2.05,20230615,1975,9.11,20221201,0.06,N,439410,100,8 억,,8707,N,N,0,N,00,N
20230629,111139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,299400,139,0.92,2155,2155,2150,2800,1510,2155,2153.96,0.10,0,0,2175,2165,2150,2140,2125,2170,2145,9,645,100,1500,5,1,8800000,190,86.20,1.15,12,0.00,25.00,1866.00,2200,20230615,-2.05,1975,20221201,9.11,2200,-2.05,20230615,1995,8.02,20230102,2200,-2.05,20230615,1975,9.11,20221201,0.06,N,439410,100,8 억,,8707,N,N,0,N,00,N
20230629,101141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,215500,100,0.66,2155,2155,2155,2800,1510,2155,2155.00,0.10,0,0,2175,2165,2150,2140,2125,2170,2145,9,645,100,1500,5,1,8800000,190,86.20,1.15,12,0.00,25.00,1866.00,2200,20230615,-2.05,1975,20221201,9.11,2200,-2.05,20230615,1995,8.02,20230102,2200,-2.05,20230615,1975,9.11,20221201,0.06,N,439410,100,8 억,,8707,N,N,0,N,00,N
20230629,091025,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,0.10,0,0,2175,2165,2150,2140,2125,2170,2145,9,645,100,1500,5,1,8800000,190,86.20,1.15,12,0.00,25.00,1866.00,2200,20230615,-2.05,1975,20221201,9.11,2200,-2.05,20230615,1995,8.02,20230102,2200,-2.05,20230615,1975,9.11,20221201,0.06,N,439410,100,8 억,,8707,N,N,0,N,00,N
20230628,161122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,32352515,15064,140.37,2145,2160,2135,2800,1510,2155,2147.67,0.10,0,-7525,2178,2166,2158,2146,2138,2165,2145,9,645,100,1500,5,1,8800000,190,86.20,1.15,12,0.17,25.00,1866.00,2200,20230615,-2.05,1975,20221201,9.11,2200,-2.05,20230615,1995,8.02,20230102,2200,-2.05,20230615,1975,9.11,20221201,0.06,N,439410,100,8 억,,8713,N,N,0,N,00,N
20230628,151130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,31300635,14575,135.81,2145,2160,2135,2800,1510,2155,2147.56,0.10,0,-7328,2178,2166,2158,2146,2138,2165,2145,9,645,100,1500,5,1,8800000,190,86.40,1.16,12,0.17,25.00,1866.00,2200,20230615,-1.82,1975,20221201,9.37,2200,-1.82,20230615,1995,8.27,20230102,2200,-1.82,20230615,1975,9.37,20221201,0.06,N,439410,100,8 억,,8713,N,N,0,N,00,N
20230628,141129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,23579130,10980,102.31,2145,2160,2135,2800,1510,2155,2147.46,0.10,0,-5637,2178,2166,2158,2146,2138,2165,2145,9,645,100,1500,5,1,8800000,190,86.40,1.16,12,0.12,25.00,1866.00,2200,20230615,-1.82,1975,20221201,9.37,2200,-1.82,20230615,1995,8.27,20230102,2200,-1.82,20230615,1975,9.37,20221201,0.06,N,439410,100,8 억,,8713,N,N,0,N,00,N
20230628,131129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,15912385,7410,69.05,2145,2160,2140,2800,1510,2155,2147.42,0.10,0,-4142,2178,2166,2158,2146,2138,2165,2145,9,645,100,1500,5,1,8800000,190,86.20,1.15,12,0.08,25.00,1866.00,2200,20230615,-2.05,1975,20221201,9.11,2200,-2.05,20230615,1995,8.02,20230102,2200,-2.05,20230615,1975,9.11,20221201,0.06,N,439410,100,8 억,,8713,N,N,0,N,00,N
20230628,121142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,10817450,5038,46.94,2145,2160,2140,2800,1510,2155,2147.17,0.10,0,-2947,2178,2166,2158,2146,2138,2165,2145,9,645,100,1500,5,1,8800000,190,86.20,1.15,12,0.06,25.00,1866.00,2200,20230615,-2.05,1975,20221201,9.11,2200,-2.05,20230615,1995,8.02,20230102,2200,-2.05,20230615,1975,9.11,20221201,0.06,N,439410,100,8 억,,8713,N,N,0,N,00,N
20230628,111137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,6180555,2879,26.83,2145,2160,2140,2800,1510,2155,2146.77,0.10,0,-1742,2178,2166,2158,2146,2138,2165,2145,9,645,100,1500,5,1,8800000,190,86.20,1.15,12,0.03,25.00,1866.00,2200,20230615,-2.05,1975,20221201,9.11,2200,-2.05,20230615,1995,8.02,20230102,2200,-2.05,20230615,1975,9.11,20221201,0.06,N,439410,100,8 억,,8713,N,N,0,N,00,N
20230628,101138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,1632850,761,7.09,2145,2160,2140,2800,1510,2155,2145.66,0.10,0,-503,2178,2166,2158,2146,2138,2165,2145,9,645,100,1500,5,1,8800000,189,86.00,1.15,12,0.01,25.00,1866.00,2200,20230615,-2.27,1975,20221201,8.86,2200,-2.27,20230615,1995,7.77,20230102,2200,-2.27,20230615,1975,8.86,20221201,0.06,N,439410,100,8 억,,8713,N,N,0,N,00,N
20230628,091133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-10,5,-0.46,227370,106,0.99,2145,2145,2145,2800,1510,2155,2145.00,0.10,0,-106,2178,2166,2158,2146,2138,2165,2145,9,645,100,1500,5,1,8800000,189,85.80,1.15,12,0.00,25.00,1866.00,2200,20230615,-2.50,1975,20221201,8.61,2200,-2.50,20230615,1995,7.52,20230102,2200,-2.50,20230615,1975,8.61,20221201,0.06,N,439410,100,8 억,,8713,N,N,0,N,00,N
20230627,161132,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2155,-15,5,-0.69,23132325,10732,58.44,2155,2170,2150,2820,1520,2170,2155.45,0.10,0,-3173,2186,2177,2161,2152,2136,2182,2157,9,650,100,1510,5,1,8800000,190,86.20,1.15,12,0.12,25.00,1866.00,2200,20230615,-2.05,1975,20221201,9.11,2200,-2.05,20230615,1995,8.02,20230102,2200,-2.05,20230615,1975,9.11,20221201,0.06,N,439410,100,8 억,,8717,N,N,0,N,00,N
20230627,151144,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2155,-15,5,-0.69,22716795,10539,57.39,2155,2170,2150,2820,1520,2170,2155.50,0.10,0,-3096,2186,2177,2161,2152,2136,2182,2157,9,650,100,1510,5,1,8800000,190,86.20,1.15,12,0.12,25.00,1866.00,2200,20230615,-2.05,1975,20221201,9.11,2200,-2.05,20230615,1995,8.02,20230102,2200,-2.05,20230615,1975,9.11,20221201,0.06,N,439410,100,8 억,,8717,N,N,0,N,00,N
20230627,141152,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2150,-20,5,-0.92,18512275,8586,46.75,2155,2170,2150,2820,1520,2170,2156.10,0.10,0,-2257,2186,2177,2161,2152,2136,2182,2157,9,650,100,1510,5,1,8800000,189,86.00,1.15,12,0.10,25.00,1866.00,2200,20230615,-2.27,1975,20221201,8.86,2200,-2.27,20230615,1995,7.77,20230102,2200,-2.27,20230615,1975,8.86,20221201,0.06,N,439410,100,8 억,,8717,N,N,0,N,00,N
20230627,121149,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2150,-20,5,-0.92,12112570,5614,30.57,2155,2170,2150,2820,1520,2170,2157.57,0.10,0,-1266,2186,2177,2161,2152,2136,2182,2157,9,650,100,1510,5,1,8800000,189,86.00,1.15,12,0.06,25.00,1866.00,2200,20230615,-2.27,1975,20221201,8.86,2200,-2.27,20230615,1995,7.77,20230102,2200,-2.27,20230615,1975,8.86,20221201,0.06,N,439410,100,8 억,,8717,N,N,0,N,00,N
20230627,111200,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2155,-15,5,-0.69,7726410,3579,19.49,2155,2170,2150,2820,1520,2170,2158.82,0.10,0,-871,2186,2177,2161,2152,2136,2182,2157,9,650,100,1510,5,1,8800000,190,86.20,1.15,12,0.04,25.00,1866.00,2200,20230615,-2.05,1975,20221201,9.11,2200,-2.05,20230615,1995,8.02,20230102,2200,-2.05,20230615,1975,9.11,20221201,0.06,N,439410,100,8 억,,8717,N,N,0,N,00,N
20230627,101125,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2165,-5,5,-0.23,1475625,683,3.72,2155,2170,2155,2820,1520,2170,2160.51,0.10,0,-480,2186,2177,2161,2152,2136,2182,2157,9,650,100,1510,5,1,8800000,191,86.60,1.16,12,0.01,25.00,1866.00,2200,20230615,-1.59,1975,20221201,9.62,2200,-1.59,20230615,1995,8.52,20230102,2200,-1.59,20230615,1975,9.62,20221201,0.06,N,439410,100,8 억,,8717,N,N,0,N,00,N
20230627,091131,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2170,0,3,0.00,300295,139,0.76,2155,2170,2155,2820,1520,2170,2160.40,0.10,0,-89,2186,2177,2161,2152,2136,2182,2157,9,650,100,1510,5,1,8800000,191,86.80,1.16,12,0.00,25.00,1866.00,2200,20230615,-1.36,1975,20221201,9.87,2200,-1.36,20230615,1995,8.77,20230102,2200,-1.36,20230615,1975,9.87,20221201,0.06,N,439410,100,8 억,,8717,N,N,0,N,00,N
20230626,161131,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2170,0,3,0.00,39516215,18365,114.46,2160,2170,2145,2820,1520,2170,2151.71,0.10,0,3,2200,2185,2165,2150,2130,2192,2157,9,650,100,1510,5,1,8800000,191,86.80,1.16,12,0.21,25.00,1866.00,2200,20230615,-1.36,1975,20221201,9.87,2200,-1.36,20230615,1995,8.77,20230102,2200,-1.36,20230615,1975,9.87,20221201,0.06,N,439410,100,8 억,,8714,N,N,0,N,00,N
20230626,151137,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2155,-15,5,-0.69,36868250,17141,106.83,2160,2170,2145,2820,1520,2170,2150.88,0.10,0,4,2200,2185,2165,2150,2130,2192,2157,9,650,100,1510,5,1,8800000,190,86.20,1.15,12,0.19,25.00,1866.00,2200,20230615,-2.05,1975,20221201,9.11,2200,-2.05,20230615,1995,8.02,20230102,2200,-2.05,20230615,1975,9.11,20221201,0.06,N,439410,100,8 억,,8714,N,N,0,N,00,N
20230626,141135,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2150,-20,5,-0.92,32008300,14880,92.74,2160,2170,2145,2820,1520,2170,2151.10,0.10,0,-7,2200,2185,2165,2150,2130,2192,2157,9,650,100,1510,5,1,8800000,189,86.00,1.15,12,0.17,25.00,1866.00,2200,20230615,-2.27,1975,20221201,8.86,2200,-2.27,20230615,1995,7.77,20230102,2200,-2.27,20230615,1975,8.86,20221201,0.06,N,439410,100,8 억,,8714,N,N,0,N,00,N
20230626,121132,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2150,-20,5,-0.92,19410300,9020,56.22,2160,2170,2145,2820,1520,2170,2151.92,0.10,0,1,2200,2185,2165,2150,2130,2192,2157,9,650,100,1510,5,1,8800000,189,86.00,1.15,12,0.10,25.00,1866.00,2200,20230615,-2.27,1975,20221201,8.86,2200,-2.27,20230615,1995,7.77,20230102,2200,-2.27,20230615,1975,8.86,20221201,0.06,N,439410,100,8 억,,8714,N,N,0,N,00,N
20230626,111131,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2145,-25,5,-1.15,16707550,7760,48.36,2160,2170,2145,2820,1520,2170,2153.03,0.10,0,1,2200,2185,2165,2150,2130,2192,2157,9,650,100,1510,5,1,8800000,189,85.80,1.15,12,0.09,25.00,1866.00,2200,20230615,-2.50,1975,20221201,8.61,2200,-2.50,20230615,1995,7.52,20230102,2200,-2.50,20230615,1975,8.61,20221201,0.06,N,439410,100,8 억,,8714,N,N,0,N,00,N
20230626,101127,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2165,-5,5,-0.23,3478670,1610,10.03,2160,2170,2160,2820,1520,2170,2160.66,0.10,0,0,2200,2185,2165,2150,2130,2192,2157,9,650,100,1510,5,1,8800000,191,86.60,1.16,12,0.02,25.00,1866.00,2200,20230615,-1.59,1975,20221201,9.62,2200,-1.59,20230615,1995,8.52,20230102,2200,-1.59,20230615,1975,9.62,20221201,0.06,N,439410,100,8 억,,8714,N,N,0,N,00,N
20230626,091134,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2170,0,3,0.00,2181700,1010,6.29,2160,2170,2160,2820,1520,2170,2160.10,0.10,0,0,2200,2185,2165,2150,2130,2192,2157,9,650,100,1510,5,1,8800000,191,86.80,1.16,12,0.01,25.00,1866.00,2200,20230615,-1.36,1975,20221201,9.87,2200,-1.36,20230615,1995,8.77,20230102,2200,-1.36,20230615,1975,9.87,20221201,0.06,N,439410,100,8 억,,8714,N,N,0,N,00,N
20230623,191043,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2170,-15,5,-0.69,34621800,16045,135.34,2160,2180,2145,2840,1530,2185,2157.79,0.10,-25,-25,2198,2191,2178,2171,2158,2195,2175,9,655,100,1520,5,1,8800000,191,86.80,1.16,12,0.18,25.00,1866.00,2200,20230615,-1.36,1975,20221201,9.87,2200,-1.36,20230615,1995,8.77,20230102,2200,-1.36,20230615,1975,9.87,20221201,0.06,N,439410,100,8 억,,8714,N,N,0,N,00,N
20230623,140918,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2170,-15,5,-0.69,32197910,14928,125.92,2160,2180,2145,2840,1530,2185,2156.88,0.10,0,-25,2198,2191,2178,2171,2158,2195,2175,9,655,100,1520,5,1,8800000,191,86.80,1.16,12,0.17,25.00,1866.00,2200,20230615,-1.36,1975,20221201,9.87,2200,-1.36,20230615,1995,8.77,20230102,2200,-1.36,20230615,1975,9.87,20221201,0.06,N,439410,100,8 억,,8739,N,N,0,N,00,N
20230622,160900,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2185,5,2,0.23,25755340,11855,64.74,2180,2185,2165,2830,1530,2180,2172.53,0.10,0,4014,2200,2190,2175,2165,2150,2195,2170,9,650,100,1520,5,1,8800000,192,87.40,1.17,12,0.13,25.00,1866.00,2200,20230615,-0.68,1975,20221201,10.63,2200,-0.68,20230615,1995,9.52,20230102,2200,-0.68,20230615,1975,10.63,20221201,0.06,N,439410,100,8 억,,8825,N,N,0,N,00,N
20230622,150208,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2175,-5,5,-0.23,24946220,11483,62.71,2180,2180,2165,2830,1530,2180,2172.45,0.10,0,3898,2200,2190,2175,2165,2150,2195,2170,9,650,100,1520,5,1,8800000,191,87.00,1.17,12,0.13,25.00,1866.00,2200,20230615,-1.14,1975,20221201,10.13,2200,-1.14,20230615,1995,9.02,20230102,2200,-1.14,20230615,1975,10.13,20221201,0.06,N,439410,100,8 억,,8825,N,N,0,N,00,N
20230622,140606,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2165,-15,5,-0.69,22006660,10131,55.32,2180,2180,2165,2830,1530,2180,2172.21,0.10,0,3495,2200,2190,2175,2165,2150,2195,2170,9,650,100,1520,5,1,8800000,191,86.60,1.16,12,0.12,25.00,1866.00,2200,20230615,-1.59,1975,20221201,9.62,2200,-1.59,20230615,1995,8.52,20230102,2200,-1.59,20230615,1975,9.62,20221201,0.06,N,439410,100,8 억,,8825,N,N,0,N,00,N
20230622,130519,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2180,0,3,0.00,19493130,8974,49.01,2180,2180,2165,2830,1530,2180,2172.18,0.10,0,2917,2200,2190,2175,2165,2150,2195,2170,9,650,100,1520,5,1,8800000,192,87.20,1.17,12,0.10,25.00,1866.00,2200,20230615,-0.91,1975,20221201,10.38,2200,-0.91,20230615,1995,9.27,20230102,2200,-0.91,20230615,1975,10.38,20221201,0.06,N,439410,100,8 억,,8825,N,N,0,N,00,N
20230622,120854,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2175,-5,5,-0.23,17446155,8034,43.87,2180,2180,2165,2830,1530,2180,2171.54,0.10,0,2028,2200,2190,2175,2165,2150,2195,2170,9,650,100,1520,5,1,8800000,191,87.00,1.17,12,0.09,25.00,1866.00,2200,20230615,-1.14,1975,20221201,10.13,2200,-1.14,20230615,1995,9.02,20230102,2200,-1.14,20230615,1975,10.13,20221201,0.06,N,439410,100,8 억,,8825,N,N,0,N,00,N
20230622,110243,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2180,0,3,0.00,2528800,1160,6.33,2180,2180,2180,2830,1530,2180,2180.00,0.10,0,1157,2200,2190,2175,2165,2150,2195,2170,9,650,100,1520,5,1,8800000,192,87.20,1.17,12,0.01,25.00,1866.00,2200,20230615,-0.91,1975,20221201,10.38,2200,-0.91,20230615,1995,9.27,20230102,2200,-0.91,20230615,1975,10.38,20221201,0.06,N,439410,100,8 억,,8825,N,N,0,N,00,N
20230622,100559,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2180,0,3,0.00,739020,339,1.85,2180,2180,2180,2830,1530,2180,2180.00,0.10,0,339,2200,2190,2175,2165,2150,2195,2170,9,650,100,1520,5,1,8800000,192,87.20,1.17,12,0.00,25.00,1866.00,2200,20230615,-0.91,1975,20221201,10.38,2200,-0.91,20230615,1995,9.27,20230102,2200,-0.91,20230615,1975,10.38,20221201,0.06,N,439410,100,8 억,,8825,N,N,0,N,00,N
20230622,090658,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2180,0,3,0.00,0,0,0.00,0,0,0,2830,1530,2180,0.00,0.10,0,0,2200,2190,2175,2165,2150,2195,2170,9,650,100,1520,5,1,8800000,192,87.20,1.17,12,0.00,25.00,1866.00,2200,20230615,-0.91,1975,20221201,10.38,2200,-0.91,20230615,1995,9.27,20230102,2200,-0.91,20230615,1975,10.38,20221201,0.06,N,439410,100,8 억,,8825,N,N,0,N,00,N
20230621,160730,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2180,-5,5,-0.23,39866145,18312,109.05,2170,2185,2160,2840,1530,2185,2177.05,0.10,0,-1300,2205,2195,2180,2170,2155,2200,2175,9,655,100,1520,5,1,8800000,192,87.20,1.17,12,0.21,25.00,1866.00,2200,20230615,-0.91,1975,20221201,10.38,2200,-0.91,20230615,1995,9.27,20230102,2200,-0.91,20230615,1975,10.38,20221201,0.06,N,439410,100,8 억,,8725,N,N,0,N,00,N
20230621,150707,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2165,-20,5,-0.92,38579945,17718,105.51,2170,2185,2160,2840,1530,2185,2177.44,0.10,0,-1115,2205,2195,2180,2170,2155,2200,2175,9,655,100,1520,5,1,8800000,191,86.60,1.16,12,0.20,25.00,1866.00,2200,20230615,-1.59,1975,20221201,9.62,2200,-1.59,20230615,1995,8.52,20230102,2200,-1.59,20230615,1975,9.62,20221201,0.06,N,439410,100,8 억,,8725,N,N,0,N,00,N
20230621,140244,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2165,-20,5,-0.92,32949540,15119,90.04,2170,2185,2165,2840,1530,2185,2179.35,0.10,0,-86,2205,2195,2180,2170,2155,2200,2175,9,655,100,1520,5,1,8800000,191,86.60,1.16,12,0.17,25.00,1866.00,2200,20230615,-1.59,1975,20221201,9.62,2200,-1.59,20230615,1995,8.52,20230102,2200,-1.59,20230615,1975,9.62,20221201,0.06,N,439410,100,8 억,,8725,N,N,0,N,00,N
20230621,130703,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2185,0,3,0.00,29644235,13595,80.96,2170,2185,2165,2840,1530,2185,2180.52,0.10,0,48,2205,2195,2180,2170,2155,2200,2175,9,655,100,1520,5,1,8800000,192,87.40,1.17,12,0.15,25.00,1866.00,2200,20230615,-0.68,1975,20221201,10.63,2200,-0.68,20230615,1995,9.52,20230102,2200,-0.68,20230615,1975,10.63,20221201,0.06,N,439410,100,8 억,,8725,N,N,0,N,00,N
20230621,120518,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2170,-15,5,-0.69,26592055,12189,72.59,2170,2185,2165,2840,1530,2185,2181.64,0.10,0,45,2205,2195,2180,2170,2155,2200,2175,9,655,100,1520,5,1,8800000,191,86.80,1.16,12,0.14,25.00,1866.00,2200,20230615,-1.36,1975,20221201,9.87,2200,-1.36,20230615,1995,8.77,20230102,2200,-1.36,20230615,1975,9.87,20221201,0.06,N,439410,100,8 억,,8725,N,N,0,N,00,N
20230621,110556,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2170,-15,5,-0.69,23790575,10897,64.89,2170,2185,2165,2840,1530,2185,2183.22,0.10,0,45,2205,2195,2180,2170,2155,2200,2175,9,655,100,1520,5,1,8800000,191,86.80,1.16,12,0.12,25.00,1866.00,2200,20230615,-1.36,1975,20221201,9.87,2200,-1.36,20230615,1995,8.77,20230102,2200,-1.36,20230615,1975,9.87,20221201,0.06,N,439410,100,8 억,,8725,N,N,0,N,00,N
20230621,100801,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2185,0,3,0.00,0,0,0.00,0,0,0,2840,1530,2185,0.00,0.10,0,0,2205,2195,2180,2170,2155,2200,2175,9,655,100,1520,5,1,8800000,192,87.40,1.17,12,0.00,25.00,1866.00,2200,20230615,-0.68,1975,20221201,10.63,2200,-0.68,20230615,1995,9.52,20230102,2200,-0.68,20230615,1975,10.63,20221201,0.06,N,439410,100,8 억,,8725,N,N,0,N,00,N
20230621,090633,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2185,0,3,0.00,0,0,0.00,0,0,0,2840,1530,2185,0.00,0.10,0,0,2205,2195,2180,2170,2155,2200,2175,9,655,100,1520,5,1,8800000,192,87.40,1.17,12,0.00,25.00,1866.00,2200,20230615,-0.68,1975,20221201,10.63,2200,-0.68,20230615,1995,9.52,20230102,2200,-0.68,20230615,1975,10.63,20221201,0.06,N,439410,100,8 억,,8725,N,N,0,N,00,N
20230620,160252,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2185,0,3,0.00,36585305,16792,109.22,2170,2190,2165,2840,1530,2185,2178.73,0.10,0,-513,2205,2195,2180,2170,2155,2200,2175,9,655,100,1520,5,1,8800000,192,87.40,1.17,12,0.19,25.00,1866.00,2200,20230615,-0.68,1975,20221201,10.63,2200,-0.68,20230615,1995,9.52,20230102,2200,-0.68,20230615,1975,10.63,20221201,0.06,N,439410,100,8 억,,8638,N,N,0,N,00,N
20230620,150456,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2185,0,3,0.00,34209650,15698,102.10,2170,2190,2165,2840,1530,2185,2179.24,0.10,0,-488,2205,2195,2180,2170,2155,2200,2175,9,655,100,1520,5,1,8800000,192,87.40,1.17,12,0.18,25.00,1866.00,2200,20230615,-0.68,1975,20221201,10.63,2200,-0.68,20230615,1995,9.52,20230102,2200,-0.68,20230615,1975,10.63,20221201,0.06,N,439410,100,8 억,,8638,N,N,0,N,00,N
20230620,140641,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2185,0,3,0.00,24534135,11240,73.11,2170,2190,2170,2840,1530,2185,2182.75,0.10,0,-261,2205,2195,2180,2170,2155,2200,2175,9,655,100,1520,5,1,8800000,192,87.40,1.17,12,0.13,25.00,1866.00,2200,20230615,-0.68,1975,20221201,10.63,2200,-0.68,20230615,1995,9.52,20230102,2200,-0.68,20230615,1975,10.63,20221201,0.06,N,439410,100,8 억,,8638,N,N,0,N,00,N
20230620,130436,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2190,5,2,0.23,14915875,6832,44.44,2170,2190,2170,2840,1530,2185,2183.24,0.10,0,-6,2205,2195,2180,2170,2155,2200,2175,9,655,100,1520,5,1,8800000,193,87.60,1.17,12,0.08,25.00,1866.00,2200,20230615,-0.45,1975,20221201,10.89,2200,-0.45,20230615,1995,9.77,20230102,2200,-0.45,20230615,1975,10.89,20221201,0.06,N,439410,100,8 억,,8638,N,N,0,N,00,N
20230620,120258,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2175,-10,5,-0.46,384565,177,1.15,2170,2185,2170,2840,1530,2185,2172.68,0.10,0,0,2205,2195,2180,2170,2155,2200,2175,9,655,100,1520,5,1,8800000,191,87.00,1.17,12,0.00,25.00,1866.00,2200,20230615,-1.14,1975,20221201,10.13,2200,-1.14,20230615,1995,9.02,20230102,2200,-1.14,20230615,1975,10.13,20221201,0.06,N,439410,100,8 억,,8638,N,N,0,N,00,N
20230620,110326,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2175,-10,5,-0.46,145815,67,0.44,2170,2185,2170,2840,1530,2185,2176.34,0.10,0,0,2205,2195,2180,2170,2155,2200,2175,9,655,100,1520,5,1,8800000,191,87.00,1.17,12,0.00,25.00,1866.00,2200,20230615,-1.14,1975,20221201,10.13,2200,-1.14,20230615,1995,9.02,20230102,2200,-1.14,20230615,1975,10.13,20221201,0.06,N,439410,100,8 억,,8638,N,N,0,N,00,N
20230620,100412,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2185,0,3,0.00,26190,12,0.08,2170,2185,2170,2840,1530,2185,2182.50,0.10,0,0,2205,2195,2180,2170,2155,2200,2175,9,655,100,1520,5,1,8800000,192,87.40,1.17,12,0.00,25.00,1866.00,2200,20230615,-0.68,1975,20221201,10.63,2200,-0.68,20230615,1995,9.52,20230102,2200,-0.68,20230615,1975,10.63,20221201,0.06,N,439410,100,8 억,,8638,N,N,0,N,00,N
20230620,090404,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2185,0,3,0.00,26190,12,0.08,2170,2185,2170,2840,1530,2185,2182.50,0.10,0,0,2205,2195,2180,2170,2155,2200,2175,9,655,100,1520,5,1,8800000,192,87.40,1.17,12,0.00,25.00,1866.00,2200,20230615,-0.68,1975,20221201,10.63,2200,-0.68,20230615,1995,9.52,20230102,2200,-0.68,20230615,1975,10.63,20221201,0.06,N,439410,100,8 억,,8638,N,N,0,N,00,N
20230619,160830,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2185,-5,5,-0.23,33423800,15375,70.15,2165,2190,2165,2845,1535,2190,2173.91,0.10,0,-789,2216,2202,2181,2167,2146,2207,2172,9,655,100,1530,5,1,8800000,192,87.40,1.17,12,0.17,25.00,1866.00,2200,20230615,-0.68,1975,20221201,10.63,2200,-0.68,20230615,1995,9.52,20230102,2200,-0.68,20230615,1975,10.63,20221201,0.06,N,439410,100,8 억,,8827,N,N,0,N,00,N
20230619,150648,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2190,0,3,0.00,31718950,14595,66.59,2165,2190,2165,2845,1535,2190,2173.28,0.10,0,-544,2216,2202,2181,2167,2146,2207,2172,9,655,100,1530,5,1,8800000,193,87.60,1.17,12,0.17,25.00,1866.00,2200,20230615,-0.45,1975,20221201,10.89,2200,-0.45,20230615,1995,9.77,20230102,2200,-0.45,20230615,1975,10.89,20221201,0.06,N,439410,100,8 억,,8827,N,N,0,N,00,N
20230619,140728,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2165,-25,5,-1.14,17638435,8128,37.08,2165,2185,2165,2845,1535,2190,2170.08,0.10,0,-207,2216,2202,2181,2167,2146,2207,2172,9,655,100,1530,5,1,8800000,191,86.60,1.16,12,0.09,25.00,1866.00,2200,20230615,-1.59,1975,20221201,9.62,2200,-1.59,20230615,1995,8.52,20230102,2200,-1.59,20230615,1975,9.62,20221201,0.06,N,439410,100,8 억,,8827,N,N,0,N,00,N
20230619,130145,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2175,-15,5,-0.68,12442365,5733,26.16,2165,2185,2165,2845,1535,2190,2170.31,0.10,0,-12,2216,2202,2181,2167,2146,2207,2172,9,655,100,1530,5,1,8800000,191,87.00,1.17,12,0.07,25.00,1866.00,2200,20230615,-1.14,1975,20221201,10.13,2200,-1.14,20230615,1995,9.02,20230102,2200,-1.14,20230615,1975,10.13,20221201,0.06,N,439410,100,8 억,,8827,N,N,0,N,00,N
20230619,120200,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2165,-25,5,-1.14,7568830,3485,15.90,2165,2185,2165,2845,1535,2190,2171.83,0.10,0,-12,2216,2202,2181,2167,2146,2207,2172,9,655,100,1530,5,1,8800000,191,86.60,1.16,12,0.04,25.00,1866.00,2200,20230615,-1.59,1975,20221201,9.62,2200,-1.59,20230615,1995,8.52,20230102,2200,-1.59,20230615,1975,9.62,20221201,0.06,N,439410,100,8 억,,8827,N,N,0,N,00,N
20230619,110130,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2170,-20,5,-0.91,4033725,1854,8.46,2165,2185,2165,2845,1535,2190,2175.69,0.10,0,-11,2216,2202,2181,2167,2146,2207,2172,9,655,100,1530,5,1,8800000,191,86.80,1.16,12,0.02,25.00,1866.00,2200,20230615,-1.36,1975,20221201,9.87,2200,-1.36,20230615,1995,8.77,20230102,2200,-1.36,20230615,1975,9.87,20221201,0.06,N,439410,100,8 억,,8827,N,N,0,N,00,N
20230619,101021,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2185,-5,5,-0.23,1273495,587,2.68,2165,2185,2165,2845,1535,2190,2169.50,0.10,0,-5,2216,2202,2181,2167,2146,2207,2172,9,655,100,1530,5,1,8800000,192,87.40,1.17,12,0.01,25.00,1866.00,2200,20230615,-0.68,1975,20221201,10.63,2200,-0.68,20230615,1995,9.52,20230102,2200,-0.68,20230615,1975,10.63,20221201,0.06,N,439410,100,8 억,,8827,N,N,0,N,00,N
20230619,090655,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2170,-20,5,-0.91,1258200,580,2.65,2165,2170,2165,2845,1535,2190,2169.31,0.10,0,0,2216,2202,2181,2167,2146,2207,2172,9,655,100,1530,5,1,8800000,191,86.80,1.16,12,0.01,25.00,1866.00,2200,20230615,-1.36,1975,20221201,9.87,2200,-1.36,20230615,1995,8.77,20230102,2200,-1.36,20230615,1975,9.87,20221201,0.06,N,439410,100,8 억,,8827,N,N,0,N,00,N
20230616,160951,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2190,-5,5,-0.23,47409505,21838,91.72,2190,2195,2160,2850,1540,2195,2170.96,0.10,0,-15025,2218,2206,2188,2176,2158,2212,2182,9,655,100,1530,5,1,8800000,193,87.60,1.17,12,0.25,25.00,1866.00,2200,20230615,-0.45,1975,20221201,10.89,2200,-0.45,20230615,1995,9.77,20230102,2200,-0.45,20230615,1975,10.89,20221201,0.06,N,439410,100,8 억,,8852,N,N,0,N,00,N
20230616,150951,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2160,-35,5,-1.59,39523840,18208,76.48,2190,2195,2160,2850,1540,2195,2170.69,0.10,0,-14427,2218,2206,2188,2176,2158,2212,2182,9,655,100,1530,5,1,8800000,190,86.40,1.16,12,0.21,25.00,1866.00,2200,20230615,-1.82,1975,20221201,9.37,2200,-1.82,20230615,1995,8.27,20230102,2200,-1.82,20230615,1975,9.37,20221201,0.06,N,439410,100,8 억,,8852,N,N,0,N,00,N
20230616,140618,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2165,-30,5,-1.37,30848995,14201,59.65,2190,2195,2165,2850,1540,2195,2172.31,0.10,0,-10630,2218,2206,2188,2176,2158,2212,2182,9,655,100,1530,5,1,8800000,191,86.60,1.16,12,0.16,25.00,1866.00,2200,20230615,-1.59,1975,20221201,9.62,2200,-1.59,20230615,1995,8.52,20230102,2200,-1.59,20230615,1975,9.62,20221201,0.06,N,439410,100,8 억,,8852,N,N,0,N,00,N
20230616,130910,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2170,-25,5,-1.14,22736070,10458,43.92,2190,2195,2170,2850,1540,2195,2174.04,0.10,0,-7421,2218,2206,2188,2176,2158,2212,2182,9,655,100,1530,5,1,8800000,191,86.80,1.16,12,0.12,25.00,1866.00,2200,20230615,-1.36,1975,20221201,9.87,2200,-1.36,20230615,1995,8.77,20230102,2200,-1.36,20230615,1975,9.87,20221201,0.06,N,439410,100,8 억,,8852,N,N,0,N,00,N
20230616,120815,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2170,-25,5,-1.14,13243165,6084,25.55,2190,2195,2170,2850,1540,2195,2176.72,0.10,0,-4406,2218,2206,2188,2176,2158,2212,2182,9,655,100,1530,5,1,8800000,191,86.80,1.16,12,0.07,25.00,1866.00,2200,20230615,-1.36,1975,20221201,9.87,2200,-1.36,20230615,1995,8.77,20230102,2200,-1.36,20230615,1975,9.87,20221201,0.06,N,439410,100,8 억,,8852,N,N,0,N,00,N
20230616,110525,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2185,-10,5,-0.46,3808705,1743,7.32,2190,2195,2185,2850,1540,2195,2185.14,0.10,0,-1463,2218,2206,2188,2176,2158,2212,2182,9,655,100,1530,5,1,8800000,192,87.40,1.17,12,0.02,25.00,1866.00,2200,20230615,-0.68,1975,20221201,10.63,2200,-0.68,20230615,1995,9.52,20230102,2200,-0.68,20230615,1975,10.63,20221201,0.06,N,439410,100,8 억,,8852,N,N,0,N,00,N
20230616,100938,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2185,-10,5,-0.46,17505,8,0.03,2190,2190,2185,2850,1540,2195,2188.12,0.10,0,0,2218,2206,2188,2176,2158,2212,2182,9,655,100,1530,5,1,8800000,192,87.40,1.17,12,0.00,25.00,1866.00,2200,20230615,-0.68,1975,20221201,10.63,2200,-0.68,20230615,1995,9.52,20230102,2200,-0.68,20230615,1975,10.63,20221201,0.06,N,439410,100,8 억,,8852,N,N,0,N,00,N
20230616,090846,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2195,0,3,0.00,0,0,0.00,0,0,0,2850,1540,2195,0.00,0.10,0,0,2218,2206,2188,2176,2158,2212,2182,9,655,100,1530,5,1,8800000,193,87.80,1.18,12,0.00,25.00,1866.00,2200,20230615,-0.23,1975,20221201,11.14,2200,-0.23,20230615,1995,10.03,20230102,2200,-0.23,20230615,1975,11.14,20221201,0.06,N,439410,100,8 억,,8852,N,N,0,N,00,N
20230615,150940,00,50.00,KOSDAQ,신고가,금융,N,N,N,N,50,N,2195,5,2,0.23,49751600,22733,104.32,2185,2200,2170,2845,1535,2190,2188.52,0.10,0,8747,2210,2200,2180,2170,2150,2205,2175,9,655,100,1530,5,1,8800000,193,87.80,1.18,12,0.26,25.00,1866.00,2200,20230615,-0.23,1975,20221201,11.14,2200,-0.23,20230615,1995,10.03,20230102,2200,-0.23,20230615,1975,11.14,20221201,0.06,N,439410,100,8 억,,8783,N,N,0,N,00,N
20230615,140131,00,50.00,KOSDAQ,신고가,금융,N,N,N,N,50,N,2195,5,2,0.23,33347845,15233,69.91,2185,2195,2170,2845,1535,2190,2189.18,0.10,0,7253,2210,2200,2180,2170,2150,2205,2175,9,655,100,1530,5,1,8800000,193,87.80,1.18,12,0.17,25.00,1866.00,2195,20230615,0.00,1975,20221201,11.14,2195,0.00,20230615,1995,10.03,20230102,2195,0.00,20230615,1975,11.14,20221201,0.06,N,439410,100,8 억,,8783,N,N,0,N,00,N
20230615,130820,00,50.00,KOSDAQ,신고가,금융,N,N,N,N,50,N,2195,5,2,0.23,24246730,11077,50.83,2185,2195,2170,2845,1535,2190,2188.93,0.10,0,5603,2210,2200,2180,2170,2150,2205,2175,9,655,100,1530,5,1,8800000,193,87.80,1.18,12,0.13,25.00,1866.00,2195,20230615,0.00,1975,20221201,11.14,2195,0.00,20230615,1995,10.03,20230102,2195,0.00,20230615,1975,11.14,20221201,0.06,N,439410,100,8 억,,8783,N,N,0,N,00,N
20230615,120345,00,50.00,KOSDAQ,신고가,금융,N,N,N,N,50,N,2190,0,3,0.00,13893420,6350,29.14,2185,2190,2170,2845,1535,2190,2187.94,0.10,0,3303,2210,2200,2180,2170,2150,2205,2175,9,655,100,1530,5,1,8800000,193,87.60,1.17,12,0.07,25.00,1866.00,2190,20230607,0.00,1975,20221201,10.89,2190,0.00,20230607,1995,9.77,20230102,2190,0.00,20230607,1975,10.89,20221201,0.06,N,439410,100,8 억,,8783,N,N,0,N,00,N
20230615,110935,00,50.00,KOSDAQ,신고가,금융,N,N,N,N,50,N,2190,0,3,0.00,5486240,2509,11.51,2185,2190,2170,2845,1535,2190,2186.62,0.10,0,1466,2210,2200,2180,2170,2150,2205,2175,9,655,100,1530,5,1,8800000,193,87.60,1.17,12,0.03,25.00,1866.00,2190,20230607,0.00,1975,20221201,10.89,2190,0.00,20230607,1995,9.77,20230102,2190,0.00,20230607,1975,10.89,20221201,0.06,N,439410,100,8 억,,8783,N,N,0,N,00,N
20230611,184734,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2185,10,2,0.46,39465265,18229,67.13,2185,2185,2145,2825,1525,2175,2164.97,0.10,-52,9948,2211,2192,2166,2147,2121,2180,2135,9,650,100,1520,5,1,8800000,192,87.40,1.17,12,0.21,25.00,1866.00,2190,20230607,-0.23,1975,20221201,10.63,2190,-0.23,20230607,1995,9.52,20230102,2190,-0.23,20230607,1975,10.63,20221201,0.06,N,439410,100,8 억,,8602,N,N,0,N,00,N