KissMeData/446750/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
20230630,161149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,60243275,28380,179.65,2120,2140,2110,2780,1500,2140,2122.74,0.08,0,-4794,2153,2146,2133,2126,2113,2150,2130,6,640,100,1490,5,1,6030000,129,-69.03,1.39,12,0.47,-31.00,1535.00,2170,20230607,-1.38,1991,20230308,7.48,2170,-1.38,20230607,1991,7.48,20230308,2170,-1.38,20230607,1991,7.48,20230308,0.08,N,446750,100,6 억,,4655,N,N,0,N,00,N
20230630,151150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-15,5,-0.70,58381825,27509,174.14,2120,2140,2110,2780,1500,2140,2122.28,0.08,0,-4628,2153,2146,2133,2126,2113,2150,2130,6,640,100,1490,5,1,6030000,128,-68.55,1.38,12,0.46,-31.00,1535.00,2170,20230607,-2.07,1991,20230308,6.73,2170,-2.07,20230607,1991,6.73,20230308,2170,-2.07,20230607,1991,6.73,20230308,0.08,N,446750,100,6 억,,4655,N,N,0,N,00,N
20230630,141150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-15,5,-0.70,56229015,26496,167.73,2120,2140,2110,2780,1500,2140,2122.17,0.08,0,-3688,2153,2146,2133,2126,2113,2150,2130,6,640,100,1490,5,1,6030000,128,-68.55,1.38,12,0.44,-31.00,1535.00,2170,20230607,-2.07,1991,20230308,6.73,2170,-2.07,20230607,1991,6.73,20230308,2170,-2.07,20230607,1991,6.73,20230308,0.08,N,446750,100,6 억,,4655,N,N,0,N,00,N
20230630,131147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-15,5,-0.70,41939630,19804,125.37,2120,2130,2110,2780,1500,2140,2117.74,0.08,0,-2434,2153,2146,2133,2126,2113,2150,2130,6,640,100,1490,5,1,6030000,128,-68.55,1.38,12,0.33,-31.00,1535.00,2170,20230607,-2.07,1991,20230308,6.73,2170,-2.07,20230607,1991,6.73,20230308,2170,-2.07,20230607,1991,6.73,20230308,0.08,N,446750,100,6 억,,4655,N,N,0,N,00,N
20230630,121145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-15,5,-0.70,39752955,18775,118.85,2120,2130,2110,2780,1500,2140,2117.33,0.08,0,-1483,2153,2146,2133,2126,2113,2150,2130,6,640,100,1490,5,1,6030000,128,-68.55,1.38,12,0.31,-31.00,1535.00,2170,20230607,-2.07,1991,20230308,6.73,2170,-2.07,20230607,1991,6.73,20230308,2170,-2.07,20230607,1991,6.73,20230308,0.08,N,446750,100,6 억,,4655,N,N,0,N,00,N
20230630,111131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-15,5,-0.70,37336830,17638,111.65,2120,2130,2110,2780,1500,2140,2116.84,0.08,0,-442,2153,2146,2133,2126,2113,2150,2130,6,640,100,1490,5,1,6030000,128,-68.55,1.38,12,0.29,-31.00,1535.00,2170,20230607,-2.07,1991,20230308,6.73,2170,-2.07,20230607,1991,6.73,20230308,2170,-2.07,20230607,1991,6.73,20230308,0.08,N,446750,100,6 억,,4655,N,N,0,N,00,N
20230630,101149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-15,5,-0.70,35024780,16550,104.77,2120,2125,2110,2780,1500,2140,2116.30,0.08,0,500,2153,2146,2133,2126,2113,2150,2130,6,640,100,1490,5,1,6030000,128,-68.55,1.38,12,0.27,-31.00,1535.00,2170,20230607,-2.07,1991,20230308,6.73,2170,-2.07,20230607,1991,6.73,20230308,2170,-2.07,20230607,1991,6.73,20230308,0.08,N,446750,100,6 억,,4655,N,N,0,N,00,N
20230630,091148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-30,5,-1.40,27652440,13069,82.73,2120,2120,2110,2780,1500,2140,2115.88,0.08,0,-237,2153,2146,2133,2126,2113,2150,2130,6,640,100,1490,5,1,6030000,127,-68.06,1.37,12,0.22,-31.00,1535.00,2170,20230607,-2.76,1991,20230308,5.98,2170,-2.76,20230607,1991,5.98,20230308,2170,-2.76,20230607,1991,5.98,20230308,0.08,N,446750,100,6 억,,4655,N,N,0,N,00,N
20230629,161141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,33619305,15797,106.78,2120,2140,2120,2775,1495,2135,2128.21,0.08,0,-892,2148,2141,2128,2121,2108,2145,2125,6,640,100,1490,5,1,6030000,129,-69.03,1.39,12,0.26,-31.00,1535.00,2170,20230607,-1.38,1991,20230308,7.48,2170,-1.38,20230607,1991,7.48,20230308,2170,-1.38,20230607,1991,7.48,20230308,0.08,N,446750,100,6 억,,4675,N,N,0,N,00,N
20230629,151142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,33174005,15588,105.37,2120,2135,2120,2775,1495,2135,2128.18,0.08,0,-762,2148,2141,2128,2121,2108,2145,2125,6,640,100,1490,5,1,6030000,128,-68.71,1.39,12,0.26,-31.00,1535.00,2170,20230607,-1.84,1991,20230308,6.98,2170,-1.84,20230607,1991,6.98,20230308,2170,-1.84,20230607,1991,6.98,20230308,0.08,N,446750,100,6 억,,4675,N,N,0,N,00,N
20230629,141138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,26613715,12508,84.55,2120,2135,2120,2775,1495,2135,2127.74,0.08,0,261,2148,2141,2128,2121,2108,2145,2125,6,640,100,1490,5,1,6030000,128,-68.71,1.39,12,0.21,-31.00,1535.00,2170,20230607,-1.84,1991,20230308,6.98,2170,-1.84,20230607,1991,6.98,20230308,2170,-1.84,20230607,1991,6.98,20230308,0.08,N,446750,100,6 억,,4675,N,N,0,N,00,N
20230629,131137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,20053245,9427,63.72,2120,2135,2120,2775,1495,2135,2127.21,0.08,0,899,2148,2141,2128,2121,2108,2145,2125,6,640,100,1490,5,1,6030000,128,-68.55,1.38,12,0.16,-31.00,1535.00,2170,20230607,-2.07,1991,20230308,6.73,2170,-2.07,20230607,1991,6.73,20230308,2170,-2.07,20230607,1991,6.73,20230308,0.08,N,446750,100,6 억,,4675,N,N,0,N,00,N
20230629,121142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,17851695,8391,56.72,2120,2135,2120,2775,1495,2135,2127.48,0.08,0,909,2148,2141,2128,2121,2108,2145,2125,6,640,100,1490,5,1,6030000,128,-68.55,1.38,12,0.14,-31.00,1535.00,2170,20230607,-2.07,1991,20230308,6.73,2170,-2.07,20230607,1991,6.73,20230308,2170,-2.07,20230607,1991,6.73,20230308,0.08,N,446750,100,6 억,,4675,N,N,0,N,00,N
20230629,111143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,15675695,7367,49.80,2120,2135,2120,2775,1495,2135,2127.83,0.08,0,909,2148,2141,2128,2121,2108,2145,2125,6,640,100,1490,5,1,6030000,128,-68.55,1.38,12,0.12,-31.00,1535.00,2170,20230607,-2.07,1991,20230308,6.73,2170,-2.07,20230607,1991,6.73,20230308,2170,-2.07,20230607,1991,6.73,20230308,0.08,N,446750,100,6 억,,4675,N,N,0,N,00,N
20230629,101145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,13163945,6185,41.81,2120,2135,2120,2775,1495,2135,2128.37,0.08,0,1909,2148,2141,2128,2121,2108,2145,2125,6,640,100,1490,5,1,6030000,128,-68.55,1.38,12,0.10,-31.00,1535.00,2170,20230607,-2.07,1991,20230308,6.73,2170,-2.07,20230607,1991,6.73,20230308,2170,-2.07,20230607,1991,6.73,20230308,0.08,N,446750,100,6 억,,4675,N,N,0,N,00,N
20230629,091029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,725040,342,2.31,2120,2120,2120,2775,1495,2135,2120.00,0.08,0,-21,2148,2141,2128,2121,2108,2145,2125,6,640,100,1490,5,1,6030000,128,-68.39,1.38,12,0.01,-31.00,1535.00,2170,20230607,-2.30,1991,20230308,6.48,2170,-2.30,20230607,1991,6.48,20230308,2170,-2.30,20230607,1991,6.48,20230308,0.08,N,446750,100,6 억,,4675,N,N,0,N,00,N
20230628,161126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,31436790,14794,89.71,2135,2135,2115,2775,1495,2135,2124.97,0.08,0,-6257,2148,2141,2133,2126,2118,2145,2130,6,640,100,1490,5,1,6030000,129,-68.87,1.39,12,0.25,-31.00,1535.00,2170,20230607,-1.61,1991,20230308,7.23,2170,-1.61,20230607,1991,7.23,20230308,2170,-1.61,20230607,1991,7.23,20230308,0.08,N,446750,100,6 억,,4602,N,N,0,N,00,N
20230628,151134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,30693655,14445,87.59,2135,2135,2115,2775,1495,2135,2124.86,0.08,0,-6094,2148,2141,2133,2126,2118,2145,2130,6,640,100,1490,5,1,6030000,128,-68.55,1.38,12,0.24,-31.00,1535.00,2170,20230607,-2.07,1991,20230308,6.73,2170,-2.07,20230607,1991,6.73,20230308,2170,-2.07,20230607,1991,6.73,20230308,0.08,N,446750,100,6 억,,4602,N,N,0,N,00,N
20230628,141133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,26145075,12309,74.64,2135,2135,2115,2775,1495,2135,2124.06,0.08,0,-5144,2148,2141,2133,2126,2118,2145,2130,6,640,100,1490,5,1,6030000,128,-68.71,1.39,12,0.20,-31.00,1535.00,2170,20230607,-1.84,1991,20230308,6.98,2170,-1.84,20230607,1991,6.98,20230308,2170,-1.84,20230607,1991,6.98,20230308,0.08,N,446750,100,6 억,,4602,N,N,0,N,00,N
20230628,131133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,21695445,10219,61.97,2135,2135,2115,2775,1495,2135,2123.05,0.08,0,-4089,2148,2141,2133,2126,2118,2145,2130,6,640,100,1490,5,1,6030000,128,-68.71,1.39,12,0.17,-31.00,1535.00,2170,20230607,-1.84,1991,20230308,6.98,2170,-1.84,20230607,1991,6.98,20230308,2170,-1.84,20230607,1991,6.98,20230308,0.08,N,446750,100,6 억,,4602,N,N,0,N,00,N
20230628,121146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,17479265,8240,49.97,2135,2135,2115,2775,1495,2135,2121.27,0.08,0,-3162,2148,2141,2133,2126,2118,2145,2130,6,640,100,1490,5,1,6030000,128,-68.55,1.38,12,0.14,-31.00,1535.00,2170,20230607,-2.07,1991,20230308,6.73,2170,-2.07,20230607,1991,6.73,20230308,2170,-2.07,20230607,1991,6.73,20230308,0.08,N,446750,100,6 억,,4602,N,N,0,N,00,N
20230628,111141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,12722610,6002,36.40,2135,2135,2115,2775,1495,2135,2119.73,0.08,0,-2204,2148,2141,2133,2126,2118,2145,2130,6,640,100,1490,5,1,6030000,128,-68.55,1.38,12,0.10,-31.00,1535.00,2170,20230607,-2.07,1991,20230308,6.73,2170,-2.07,20230607,1991,6.73,20230308,2170,-2.07,20230607,1991,6.73,20230308,0.08,N,446750,100,6 억,,4602,N,N,0,N,00,N
20230628,101142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,7328355,3461,20.99,2135,2135,2115,2775,1495,2135,2117.41,0.08,0,-1224,2148,2141,2133,2126,2118,2145,2130,6,640,100,1490,5,1,6030000,128,-68.39,1.38,12,0.06,-31.00,1535.00,2170,20230607,-2.30,1991,20230308,6.48,2170,-2.30,20230607,1991,6.48,20230308,2170,-2.30,20230607,1991,6.48,20230308,0.08,N,446750,100,6 억,,4602,N,N,0,N,00,N
20230628,091137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-20,5,-0.94,1711900,807,4.89,2135,2135,2115,2775,1495,2135,2121.31,0.08,0,-171,2148,2141,2133,2126,2118,2145,2130,6,640,100,1490,5,1,6030000,128,-68.23,1.38,12,0.01,-31.00,1535.00,2170,20230607,-2.53,1991,20230308,6.23,2170,-2.53,20230607,1991,6.23,20230308,2170,-2.53,20230607,1991,6.23,20230308,0.08,N,446750,100,6 억,,4602,N,N,0,N,00,N
20230627,161136,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2135,0,3,0.00,35150210,16491,118.85,2125,2140,2125,2775,1495,2135,2131.48,0.08,0,-5808,2141,2137,2131,2127,2121,2140,2130,6,640,100,1490,5,1,6030000,129,-68.87,1.39,12,0.27,-31.00,1535.00,2170,20230607,-1.61,1991,20230308,7.23,2170,-1.61,20230607,1991,7.23,20230308,2170,-1.61,20230607,1991,7.23,20230308,0.08,N,446750,100,6 억,,4562,N,N,0,N,00,N
20230627,151148,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2125,-10,5,-0.47,34348860,16115,116.14,2125,2140,2125,2775,1495,2135,2131.48,0.08,0,-5674,2141,2137,2131,2127,2121,2140,2130,6,640,100,1490,5,1,6030000,128,-68.55,1.38,12,0.27,-31.00,1535.00,2170,20230607,-2.07,1991,20230308,6.73,2170,-2.07,20230607,1991,6.73,20230308,2170,-2.07,20230607,1991,6.73,20230308,0.08,N,446750,100,6 억,,4562,N,N,0,N,00,N
20230627,141156,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2135,0,3,0.00,27901165,13092,94.35,2125,2140,2125,2775,1495,2135,2131.16,0.08,0,-4682,2141,2137,2131,2127,2121,2140,2130,6,640,100,1490,5,1,6030000,129,-68.87,1.39,12,0.22,-31.00,1535.00,2170,20230607,-1.61,1991,20230308,7.23,2170,-1.61,20230607,1991,7.23,20230308,2170,-1.61,20230607,1991,7.23,20230308,0.08,N,446750,100,6 억,,4562,N,N,0,N,00,N
20230627,121153,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2140,5,2,0.23,18080460,8494,61.21,2125,2140,2125,2775,1495,2135,2128.62,0.08,0,-2936,2141,2137,2131,2127,2121,2140,2130,6,640,100,1490,5,1,6030000,129,-69.03,1.39,12,0.14,-31.00,1535.00,2170,20230607,-1.38,1991,20230308,7.48,2170,-1.38,20230607,1991,7.48,20230308,2170,-1.38,20230607,1991,7.48,20230308,0.08,N,446750,100,6 억,,4562,N,N,0,N,00,N
20230627,111204,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2125,-10,5,-0.47,10734275,5046,36.36,2125,2130,2125,2775,1495,2135,2127.28,0.08,0,-2081,2141,2137,2131,2127,2121,2140,2130,6,640,100,1490,5,1,6030000,128,-68.55,1.38,12,0.08,-31.00,1535.00,2170,20230607,-2.07,1991,20230308,6.73,2170,-2.07,20230607,1991,6.73,20230308,2170,-2.07,20230607,1991,6.73,20230308,0.08,N,446750,100,6 억,,4562,N,N,0,N,00,N
20230627,101129,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2125,-10,5,-0.47,4281050,2014,14.51,2125,2130,2125,2775,1495,2135,2125.65,0.08,0,-1146,2141,2137,2131,2127,2121,2140,2130,6,640,100,1490,5,1,6030000,128,-68.55,1.38,12,0.03,-31.00,1535.00,2170,20230607,-2.07,1991,20230308,6.73,2170,-2.07,20230607,1991,6.73,20230308,2170,-2.07,20230607,1991,6.73,20230308,0.08,N,446750,100,6 억,,4562,N,N,0,N,00,N
20230627,091134,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2125,-10,5,-0.47,654500,308,2.22,2125,2125,2125,2775,1495,2135,2125.00,0.08,0,-172,2141,2137,2131,2127,2121,2140,2130,6,640,100,1490,5,1,6030000,128,-68.55,1.38,12,0.01,-31.00,1535.00,2170,20230607,-2.07,1991,20230308,6.73,2170,-2.07,20230607,1991,6.73,20230308,2170,-2.07,20230607,1991,6.73,20230308,0.08,N,446750,100,6 억,,4562,N,N,0,N,00,N
20230626,161135,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2135,-5,5,-0.23,29527240,13876,84.43,2125,2135,2125,2780,1500,2140,2127.94,0.08,0,-6444,2153,2146,2133,2126,2113,2150,2130,6,640,100,1490,5,1,6030000,129,-68.87,1.39,12,0.23,-31.00,1535.00,2170,20230607,-1.61,1991,20230308,7.23,2170,-1.61,20230607,1991,7.23,20230308,2170,-1.61,20230607,1991,7.23,20230308,0.08,N,446750,100,6 억,,4562,N,N,0,N,00,N
20230626,151141,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2135,-5,5,-0.23,29216175,13730,83.54,2125,2135,2125,2780,1500,2140,2127.91,0.08,0,-6315,2153,2146,2133,2126,2113,2150,2130,6,640,100,1490,5,1,6030000,129,-68.87,1.39,12,0.23,-31.00,1535.00,2170,20230607,-1.61,1991,20230308,7.23,2170,-1.61,20230607,1991,7.23,20230308,2170,-1.61,20230607,1991,7.23,20230308,0.08,N,446750,100,6 억,,4562,N,N,0,N,00,N
20230626,141139,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2130,-10,5,-0.47,14392045,6758,41.12,2125,2135,2125,2780,1500,2140,2129.63,0.08,0,-5284,2153,2146,2133,2126,2113,2150,2130,6,640,100,1490,5,1,6030000,128,-68.71,1.39,12,0.11,-31.00,1535.00,2170,20230607,-1.84,1991,20230308,6.98,2170,-1.84,20230607,1991,6.98,20230308,2170,-1.84,20230607,1991,6.98,20230308,0.08,N,446750,100,6 억,,4562,N,N,0,N,00,N
20230626,121136,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2130,-10,5,-0.47,8015860,3763,22.90,2125,2135,2125,2780,1500,2140,2130.18,0.08,0,-3223,2153,2146,2133,2126,2113,2150,2130,6,640,100,1490,5,1,6030000,128,-68.71,1.39,12,0.06,-31.00,1535.00,2170,20230607,-1.84,1991,20230308,6.98,2170,-1.84,20230607,1991,6.98,20230308,2170,-1.84,20230607,1991,6.98,20230308,0.08,N,446750,100,6 억,,4562,N,N,0,N,00,N
20230626,111135,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2130,-10,5,-0.47,5775100,2711,16.50,2125,2135,2125,2780,1500,2140,2130.25,0.08,0,-2192,2153,2146,2133,2126,2113,2150,2130,6,640,100,1490,5,1,6030000,128,-68.71,1.39,12,0.04,-31.00,1535.00,2170,20230607,-1.84,1991,20230308,6.98,2170,-1.84,20230607,1991,6.98,20230308,2170,-1.84,20230607,1991,6.98,20230308,0.08,N,446750,100,6 억,,4562,N,N,0,N,00,N
20230626,101131,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2135,-5,5,-0.23,2714190,1274,7.75,2125,2135,2125,2780,1500,2140,2130.45,0.08,0,-1224,2153,2146,2133,2126,2113,2150,2130,6,640,100,1490,5,1,6030000,129,-68.87,1.39,12,0.02,-31.00,1535.00,2170,20230607,-1.61,1991,20230308,7.23,2170,-1.61,20230607,1991,7.23,20230308,2170,-1.61,20230607,1991,7.23,20230308,0.08,N,446750,100,6 억,,4562,N,N,0,N,00,N
20230626,091138,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2130,-10,5,-0.47,410765,193,1.17,2125,2130,2125,2780,1500,2140,2128.32,0.08,0,-193,2153,2146,2133,2126,2113,2150,2130,6,640,100,1490,5,1,6030000,128,-68.71,1.39,12,0.00,-31.00,1535.00,2170,20230607,-1.84,1991,20230308,6.98,2170,-1.84,20230607,1991,6.98,20230308,2170,-1.84,20230607,1991,6.98,20230308,0.08,N,446750,100,6 억,,4562,N,N,0,N,00,N
20230623,192826,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2140,5,2,0.23,35011685,16435,60.47,2120,2140,2120,2775,1495,2135,2130.31,0.08,129,-7175,2148,2141,2133,2126,2118,2145,2130,6,640,100,1490,5,1,6030000,129,-69.03,1.39,12,0.27,-31.00,1535.00,2170,20230607,-1.38,1991,20230308,7.48,2170,-1.38,20230607,1991,7.48,20230308,2170,-1.38,20230607,1991,7.48,20230308,0.08,N,446750,100,6 억,,4562,N,N,0,N,00,N
20230623,140921,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2135,0,3,0.00,27029310,12693,46.70,2120,2140,2120,2775,1495,2135,2129.47,0.07,0,-5785,2148,2141,2133,2126,2118,2145,2130,6,640,100,1490,5,1,6030000,129,-68.87,1.39,12,0.21,-31.00,1535.00,2170,20230607,-1.61,1991,20230308,7.23,2170,-1.61,20230607,1991,7.23,20230308,2170,-1.61,20230607,1991,7.23,20230308,0.08,N,446750,100,6 억,,4433,N,N,0,N,00,N
20230622,160546,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2135,-5,5,-0.23,58041775,27178,226.99,2130,2140,2125,2780,1500,2140,2135.62,0.07,0,5021,2156,2147,2136,2127,2116,2152,2132,6,640,100,1490,5,1,6030000,129,-68.87,1.39,12,0.45,-31.00,1535.00,2170,20230607,-1.61,1991,20230308,7.23,2170,-1.61,20230607,1991,7.23,20230308,2170,-1.61,20230607,1991,7.23,20230308,0.01,N,446750,100,6 억,,4412,N,N,0,N,00,N
20230622,150843,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2130,-10,5,-0.47,56935155,26660,222.67,2130,2140,2125,2780,1500,2140,2135.60,0.07,0,4849,2156,2147,2136,2127,2116,2152,2132,6,640,100,1490,5,1,6030000,128,-68.71,1.39,12,0.44,-31.00,1535.00,2170,20230607,-1.84,1991,20230308,6.98,2170,-1.84,20230607,1991,6.98,20230308,2170,-1.84,20230607,1991,6.98,20230308,0.01,N,446750,100,6 억,,4412,N,N,0,N,00,N
20230622,140318,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2140,0,3,0.00,50127065,23474,196.06,2130,2140,2125,2780,1500,2140,2135.43,0.07,0,3901,2156,2147,2136,2127,2116,2152,2132,6,640,100,1490,5,1,6030000,129,-69.03,1.39,12,0.39,-31.00,1535.00,2170,20230607,-1.38,1991,20230308,7.48,2170,-1.38,20230607,1991,7.48,20230308,2170,-1.38,20230607,1991,7.48,20230308,0.01,N,446750,100,6 억,,4412,N,N,0,N,00,N
20230622,130710,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2135,-5,5,-0.23,43221385,20243,169.07,2130,2140,2125,2780,1500,2140,2135.13,0.07,0,3017,2156,2147,2136,2127,2116,2152,2132,6,640,100,1490,5,1,6030000,129,-68.87,1.39,12,0.34,-31.00,1535.00,2170,20230607,-1.61,1991,20230308,7.23,2170,-1.61,20230607,1991,7.23,20230308,2170,-1.61,20230607,1991,7.23,20230308,0.01,N,446750,100,6 억,,4412,N,N,0,N,00,N
20230622,120641,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2140,0,3,0.00,27526285,12904,107.78,2130,2140,2125,2780,1500,2140,2133.16,0.07,0,2112,2156,2147,2136,2127,2116,2152,2132,6,640,100,1490,5,1,6030000,129,-69.03,1.39,12,0.21,-31.00,1535.00,2170,20230607,-1.38,1991,20230308,7.48,2170,-1.38,20230607,1991,7.48,20230308,2170,-1.38,20230607,1991,7.48,20230308,0.01,N,446750,100,6 억,,4412,N,N,0,N,00,N
20230622,110226,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2135,-5,5,-0.23,20596595,9663,80.71,2130,2140,2125,2780,1500,2140,2131.49,0.07,0,1196,2156,2147,2136,2127,2116,2152,2132,6,640,100,1490,5,1,6030000,129,-68.87,1.39,12,0.16,-31.00,1535.00,2170,20230607,-1.61,1991,20230308,7.23,2170,-1.61,20230607,1991,7.23,20230308,2170,-1.61,20230607,1991,7.23,20230308,0.01,N,446750,100,6 억,,4412,N,N,0,N,00,N
20230622,100902,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2130,-10,5,-0.47,12764810,5993,50.05,2130,2135,2125,2780,1500,2140,2129.95,0.07,0,440,2156,2147,2136,2127,2116,2152,2132,6,640,100,1490,5,1,6030000,128,-68.71,1.39,12,0.10,-31.00,1535.00,2170,20230607,-1.84,1991,20230308,6.98,2170,-1.84,20230607,1991,6.98,20230308,2170,-1.84,20230607,1991,6.98,20230308,0.01,N,446750,100,6 억,,4412,N,N,0,N,00,N
20230622,090156,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2130,-10,5,-0.47,153360,72,0.60,2130,2130,2130,2780,1500,2140,2130.00,0.07,0,0,2156,2147,2136,2127,2116,2152,2132,6,640,100,1490,5,1,6030000,128,-68.71,1.39,12,0.00,-31.00,1535.00,2170,20230607,-1.84,1991,20230308,6.98,2170,-1.84,20230607,1991,6.98,20230308,2170,-1.84,20230607,1991,6.98,20230308,0.01,N,446750,100,6 억,,4412,N,N,0,N,00,N
20230621,160528,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2140,-5,5,-0.23,25533680,11973,86.24,2125,2145,2125,2785,1505,2145,2132.61,0.07,0,-7400,2161,2152,2136,2127,2111,2157,2132,6,640,100,1500,5,1,6030000,129,-69.03,1.39,12,0.20,-31.00,1535.00,2170,20230607,-1.38,1991,20230308,7.48,2170,-1.38,20230607,1991,7.48,20230308,2170,-1.38,20230607,1991,7.48,20230308,0.00,N,446750,100,6 억,,4447,N,N,0,N,00,N
20230621,150633,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2140,-5,5,-0.23,24821705,11639,83.83,2125,2145,2125,2785,1505,2145,2132.63,0.07,0,-7107,2161,2152,2136,2127,2111,2157,2132,6,640,100,1500,5,1,6030000,129,-69.03,1.39,12,0.19,-31.00,1535.00,2170,20230607,-1.38,1991,20230308,7.48,2170,-1.38,20230607,1991,7.48,20230308,2170,-1.38,20230607,1991,7.48,20230308,0.00,N,446750,100,6 억,,4447,N,N,0,N,00,N
20230621,140649,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2135,-10,5,-0.47,21802500,10222,73.62,2125,2145,2125,2785,1505,2145,2132.90,0.07,0,-5879,2161,2152,2136,2127,2111,2157,2132,6,640,100,1500,5,1,6030000,129,-68.87,1.39,12,0.17,-31.00,1535.00,2170,20230607,-1.61,1991,20230308,7.23,2170,-1.61,20230607,1991,7.23,20230308,2170,-1.61,20230607,1991,7.23,20230308,0.00,N,446750,100,6 억,,4447,N,N,0,N,00,N
20230621,130257,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2125,-20,5,-0.93,18468055,8657,62.35,2125,2145,2125,2785,1505,2145,2133.31,0.07,0,-4561,2161,2152,2136,2127,2111,2157,2132,6,640,100,1500,5,1,6030000,128,-68.55,1.38,12,0.14,-31.00,1535.00,2170,20230607,-2.07,1991,20230308,6.73,2170,-2.07,20230607,1991,6.73,20230308,2170,-2.07,20230607,1991,6.73,20230308,0.00,N,446750,100,6 억,,4447,N,N,0,N,00,N
20230621,120644,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2130,-15,5,-0.70,15863015,7434,53.54,2125,2145,2125,2785,1505,2145,2133.85,0.07,0,-3428,2161,2152,2136,2127,2111,2157,2132,6,640,100,1500,5,1,6030000,128,-68.71,1.39,12,0.12,-31.00,1535.00,2170,20230607,-1.84,1991,20230308,6.98,2170,-1.84,20230607,1991,6.98,20230308,2170,-1.84,20230607,1991,6.98,20230308,0.00,N,446750,100,6 억,,4447,N,N,0,N,00,N
20230621,111023,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2130,-15,5,-0.70,12750835,5973,43.02,2125,2145,2125,2785,1505,2145,2134.75,0.07,0,-2201,2161,2152,2136,2127,2111,2157,2132,6,640,100,1500,5,1,6030000,128,-68.71,1.39,12,0.10,-31.00,1535.00,2170,20230607,-1.84,1991,20230308,6.98,2170,-1.84,20230607,1991,6.98,20230308,2170,-1.84,20230607,1991,6.98,20230308,0.00,N,446750,100,6 억,,4447,N,N,0,N,00,N
20230621,100159,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2125,-20,5,-0.93,1774375,835,6.01,2125,2125,2125,2785,1505,2145,2125.00,0.07,0,-835,2161,2152,2136,2127,2111,2157,2132,6,640,100,1500,5,1,6030000,128,-68.55,1.38,12,0.01,-31.00,1535.00,2170,20230607,-2.07,1991,20230308,6.73,2170,-2.07,20230607,1991,6.73,20230308,2170,-2.07,20230607,1991,6.73,20230308,0.00,N,446750,100,6 억,,4447,N,N,0,N,00,N
20230621,090706,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2145,0,3,0.00,0,0,0.00,0,0,0,2785,1505,2145,0.00,0.07,0,0,2161,2152,2136,2127,2111,2157,2132,6,640,100,1500,5,1,6030000,129,-69.19,1.40,12,0.00,-31.00,1535.00,2170,20230607,-1.15,1991,20230308,7.73,2170,-1.15,20230607,1991,7.73,20230308,2170,-1.15,20230607,1991,7.73,20230308,0.00,N,446750,100,6 억,,4447,N,N,0,N,00,N
20230620,160925,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2145,5,2,0.23,29600395,13884,45.95,2120,2145,2120,2780,1500,2140,2131.98,0.07,0,-6941,2166,2152,2131,2117,2096,2160,2125,6,640,100,1490,5,1,6030000,129,-69.19,1.40,12,0.23,-31.00,1535.00,2170,20230607,-1.15,1991,20230308,7.73,2170,-1.15,20230607,1991,7.73,20230308,2170,-1.15,20230607,1991,7.73,20230308,0.00,N,446750,100,6 억,,4487,N,N,0,N,00,N
20230620,150959,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2130,-10,5,-0.47,26732500,12543,41.51,2120,2140,2120,2780,1500,2140,2131.27,0.07,0,-6769,2166,2152,2131,2117,2096,2160,2125,6,640,100,1490,5,1,6030000,128,-68.71,1.39,12,0.21,-31.00,1535.00,2170,20230607,-1.84,1991,20230308,6.98,2170,-1.84,20230607,1991,6.98,20230308,2170,-1.84,20230607,1991,6.98,20230308,0.00,N,446750,100,6 억,,4487,N,N,0,N,00,N
20230620,140142,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2125,-15,5,-0.70,21940490,10290,34.05,2120,2140,2120,2780,1500,2140,2132.21,0.07,0,-5435,2166,2152,2131,2117,2096,2160,2125,6,640,100,1490,5,1,6030000,128,-68.55,1.38,12,0.17,-31.00,1535.00,2170,20230607,-2.07,1991,20230308,6.73,2170,-2.07,20230607,1991,6.73,20230308,2170,-2.07,20230607,1991,6.73,20230308,0.00,N,446750,100,6 억,,4487,N,N,0,N,00,N
20230620,130841,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2135,-5,5,-0.23,11611615,5443,18.01,2120,2140,2120,2780,1500,2140,2133.31,0.07,0,-4381,2166,2152,2131,2117,2096,2160,2125,6,640,100,1490,5,1,6030000,129,-68.87,1.39,12,0.09,-31.00,1535.00,2170,20230607,-1.61,1991,20230308,7.23,2170,-1.61,20230607,1991,7.23,20230308,2170,-1.61,20230607,1991,7.23,20230308,0.00,N,446750,100,6 억,,4487,N,N,0,N,00,N
20230620,120305,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2135,-5,5,-0.23,7582670,3556,11.77,2120,2135,2120,2780,1500,2140,2132.36,0.07,0,-3079,2166,2152,2131,2117,2096,2160,2125,6,640,100,1490,5,1,6030000,129,-68.87,1.39,12,0.06,-31.00,1535.00,2170,20230607,-1.61,1991,20230308,7.23,2170,-1.61,20230607,1991,7.23,20230308,2170,-1.61,20230607,1991,7.23,20230308,0.00,N,446750,100,6 억,,4487,N,N,0,N,00,N
20230620,110116,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2135,-5,5,-0.23,5172255,2427,8.03,2120,2135,2120,2780,1500,2140,2131.13,0.07,0,-2017,2166,2152,2131,2117,2096,2160,2125,6,640,100,1490,5,1,6030000,129,-68.87,1.39,12,0.04,-31.00,1535.00,2170,20230607,-1.61,1991,20230308,7.23,2170,-1.61,20230607,1991,7.23,20230308,2170,-1.61,20230607,1991,7.23,20230308,0.00,N,446750,100,6 억,,4487,N,N,0,N,00,N
20230620,100557,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2130,-10,5,-0.47,2545220,1195,3.95,2120,2135,2120,2780,1500,2140,2129.89,0.07,0,-1088,2166,2152,2131,2117,2096,2160,2125,6,640,100,1490,5,1,6030000,128,-68.71,1.39,12,0.02,-31.00,1535.00,2170,20230607,-1.84,1991,20230308,6.98,2170,-1.84,20230607,1991,6.98,20230308,2170,-1.84,20230607,1991,6.98,20230308,0.00,N,446750,100,6 억,,4487,N,N,0,N,00,N
20230620,090754,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2120,-20,5,-0.93,144160,68,0.23,2120,2120,2120,2780,1500,2140,2120.00,0.07,0,0,2166,2152,2131,2117,2096,2160,2125,6,640,100,1490,5,1,6030000,128,-68.39,1.38,12,0.00,-31.00,1535.00,2170,20230607,-2.30,1991,20230308,6.48,2170,-2.30,20230607,1991,6.48,20230308,2170,-2.30,20230607,1991,6.48,20230308,0.00,N,446750,100,6 억,,4487,N,N,0,N,00,N
20230619,160405,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2140,0,3,0.00,64117955,30216,76.29,2135,2145,2110,2780,1500,2140,2121.99,0.07,0,-7789,2153,2146,2143,2136,2133,2145,2135,6,640,100,1490,5,1,6030000,129,-69.03,1.39,12,0.50,-31.00,1535.00,2170,20230607,-1.38,1991,20230308,7.48,2170,-1.38,20230607,1991,7.48,20230308,2170,-1.38,20230607,1991,7.48,20230308,0.00,N,446750,100,6 억,,4425,N,N,0,N,00,N
20230619,150612,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2135,-5,5,-0.23,62131075,29282,73.93,2135,2145,2110,2780,1500,2140,2121.82,0.07,0,-7481,2153,2146,2143,2136,2133,2145,2135,6,640,100,1490,5,1,6030000,129,-68.87,1.39,12,0.49,-31.00,1535.00,2170,20230607,-1.61,1991,20230308,7.23,2170,-1.61,20230607,1991,7.23,20230308,2170,-1.61,20230607,1991,7.23,20230308,0.00,N,446750,100,6 억,,4425,N,N,0,N,00,N
20230619,140916,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2120,-20,5,-0.93,36705705,17265,43.59,2135,2145,2120,2780,1500,2140,2126.02,0.07,0,-6364,2153,2146,2143,2136,2133,2145,2135,6,640,100,1490,5,1,6030000,128,-68.39,1.38,12,0.29,-31.00,1535.00,2170,20230607,-2.30,1991,20230308,6.48,2170,-2.30,20230607,1991,6.48,20230308,2170,-2.30,20230607,1991,6.48,20230308,0.00,N,446750,100,6 억,,4425,N,N,0,N,00,N
20230619,130545,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2130,-10,5,-0.47,26944680,12664,31.97,2135,2145,2120,2780,1500,2140,2127.66,0.07,0,-4945,2153,2146,2143,2136,2133,2145,2135,6,640,100,1490,5,1,6030000,128,-68.71,1.39,12,0.21,-31.00,1535.00,2170,20230607,-1.84,1991,20230308,6.98,2170,-1.84,20230607,1991,6.98,20230308,2170,-1.84,20230607,1991,6.98,20230308,0.00,N,446750,100,6 억,,4425,N,N,0,N,00,N
20230619,120127,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2120,-20,5,-0.93,20909070,9820,24.79,2135,2145,2120,2780,1500,2140,2129.23,0.07,0,-3535,2153,2146,2143,2136,2133,2145,2135,6,640,100,1490,5,1,6030000,128,-68.39,1.38,12,0.16,-31.00,1535.00,2170,20230607,-2.30,1991,20230308,6.48,2170,-2.30,20230607,1991,6.48,20230308,2170,-2.30,20230607,1991,6.48,20230308,0.00,N,446750,100,6 억,,4425,N,N,0,N,00,N
20230619,110909,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2130,-10,5,-0.47,12984765,6084,15.36,2135,2145,2130,2780,1500,2140,2134.25,0.07,0,-2497,2153,2146,2143,2136,2133,2145,2135,6,640,100,1490,5,1,6030000,128,-68.71,1.39,12,0.10,-31.00,1535.00,2170,20230607,-1.84,1991,20230308,6.98,2170,-1.84,20230607,1991,6.98,20230308,2170,-1.84,20230607,1991,6.98,20230308,0.00,N,446750,100,6 억,,4425,N,N,0,N,00,N
20230619,100143,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2130,-10,5,-0.47,5785265,2704,6.83,2135,2145,2130,2780,1500,2140,2139.52,0.07,0,-985,2153,2146,2143,2136,2133,2145,2135,6,640,100,1490,5,1,6030000,128,-68.71,1.39,12,0.04,-31.00,1535.00,2170,20230607,-1.84,1991,20230308,6.98,2170,-1.84,20230607,1991,6.98,20230308,2170,-1.84,20230607,1991,6.98,20230308,0.00,N,446750,100,6 억,,4425,N,N,0,N,00,N
20230619,090430,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2140,0,3,0.00,0,0,0.00,0,0,0,2780,1500,2140,0.00,0.07,0,0,2153,2146,2143,2136,2133,2145,2135,6,640,100,1490,5,1,6030000,129,-69.03,1.39,12,0.00,-31.00,1535.00,2170,20230607,-1.38,1991,20230308,7.48,2170,-1.38,20230607,1991,7.48,20230308,2170,-1.38,20230607,1991,7.48,20230308,0.00,N,446750,100,6 억,,4425,N,N,0,N,00,N
20230616,160119,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2140,0,3,0.00,84883180,39609,76.01,2145,2150,2140,2780,1500,2140,2143.03,0.07,0,-9894,2160,2150,2140,2130,2120,2145,2125,6,640,100,1490,5,1,6030000,129,-69.03,1.39,12,0.66,-31.00,1535.00,2170,20230607,-1.38,1991,20230308,7.48,2170,-1.38,20230607,1991,7.48,20230308,2170,-1.38,20230607,1991,7.48,20230308,0.00,N,446750,100,6 억,,4462,N,N,0,N,00,N
20230616,150529,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2140,0,3,0.00,83094140,38773,74.41,2145,2150,2140,2780,1500,2140,2143.09,0.07,0,-9488,2160,2150,2140,2130,2120,2145,2125,6,640,100,1490,5,1,6030000,129,-69.03,1.39,12,0.64,-31.00,1535.00,2170,20230607,-1.38,1991,20230308,7.48,2170,-1.38,20230607,1991,7.48,20230308,2170,-1.38,20230607,1991,7.48,20230308,0.00,N,446750,100,6 억,,4462,N,N,0,N,00,N
20230616,140321,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2145,5,2,0.23,53325805,24880,47.75,2145,2150,2140,2780,1500,2140,2143.32,0.07,0,-7623,2160,2150,2140,2130,2120,2145,2125,6,640,100,1490,5,1,6030000,129,-69.19,1.40,12,0.41,-31.00,1535.00,2170,20230607,-1.15,1991,20230308,7.73,2170,-1.15,20230607,1991,7.73,20230308,2170,-1.15,20230607,1991,7.73,20230308,0.00,N,446750,100,6 억,,4462,N,N,0,N,00,N
20230616,130509,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2140,0,3,0.00,39811615,18575,35.65,2145,2150,2140,2780,1500,2140,2143.29,0.07,0,-5940,2160,2150,2140,2130,2120,2145,2125,6,640,100,1490,5,1,6030000,129,-69.03,1.39,12,0.31,-31.00,1535.00,2170,20230607,-1.38,1991,20230308,7.48,2170,-1.38,20230607,1991,7.48,20230308,2170,-1.38,20230607,1991,7.48,20230308,0.00,N,446750,100,6 억,,4462,N,N,0,N,00,N
20230616,120545,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2145,5,2,0.23,32656785,15234,29.23,2145,2150,2140,2780,1500,2140,2143.68,0.07,0,-4199,2160,2150,2140,2130,2120,2145,2125,6,640,100,1490,5,1,6030000,129,-69.19,1.40,12,0.25,-31.00,1535.00,2170,20230607,-1.15,1991,20230308,7.73,2170,-1.15,20230607,1991,7.73,20230308,2170,-1.15,20230607,1991,7.73,20230308,0.00,N,446750,100,6 억,,4462,N,N,0,N,00,N
20230616,110433,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2140,0,3,0.00,24415080,11385,21.85,2145,2150,2140,2780,1500,2140,2144.50,0.07,0,-2431,2160,2150,2140,2130,2120,2145,2125,6,640,100,1490,5,1,6030000,129,-69.03,1.39,12,0.19,-31.00,1535.00,2170,20230607,-1.38,1991,20230308,7.48,2170,-1.38,20230607,1991,7.48,20230308,2170,-1.38,20230607,1991,7.48,20230308,0.00,N,446750,100,6 억,,4462,N,N,0,N,00,N
20230616,100220,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2145,5,2,0.23,10303105,4802,9.22,2145,2150,2140,2780,1500,2140,2145.59,0.07,0,-931,2160,2150,2140,2130,2120,2145,2125,6,640,100,1490,5,1,6030000,129,-69.19,1.40,12,0.08,-31.00,1535.00,2170,20230607,-1.15,1991,20230308,7.73,2170,-1.15,20230607,1991,7.73,20230308,2170,-1.15,20230607,1991,7.73,20230308,0.00,N,446750,100,6 억,,4462,N,N,0,N,00,N
20230616,090119,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2140,0,3,0.00,0,0,0.00,0,0,0,2780,1500,2140,0.00,0.07,0,0,2160,2150,2140,2130,2120,2145,2125,6,640,100,1490,5,1,6030000,129,-69.03,1.39,12,0.00,-31.00,1535.00,2170,20230607,-1.38,1991,20230308,7.48,2170,-1.38,20230607,1991,7.48,20230308,2170,-1.38,20230607,1991,7.48,20230308,0.00,N,446750,100,6 억,,4462,N,N,0,N,00,N
20230615,150549,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2140,-5,5,-0.23,108698860,50756,138.15,2145,2150,2130,2785,1505,2145,2141.60,0.07,0,2299,2178,2161,2148,2131,2118,2160,2130,6,640,100,1500,5,1,6030000,129,-69.03,1.39,12,0.84,-31.00,1535.00,2170,20230607,-1.38,1991,20230308,7.48,2170,-1.38,20230607,1991,7.48,20230308,2170,-1.38,20230607,1991,7.48,20230308,0.00,N,446750,100,6 억,,4511,N,N,0,N,00,N
20230615,140521,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2145,0,3,0.00,96902775,45243,123.14,2145,2150,2130,2785,1505,2145,2141.83,0.07,0,1552,2178,2161,2148,2131,2118,2160,2130,6,640,100,1500,5,1,6030000,129,-69.19,1.40,12,0.75,-31.00,1535.00,2170,20230607,-1.15,1991,20230308,7.73,2170,-1.15,20230607,1991,7.73,20230308,2170,-1.15,20230607,1991,7.73,20230308,0.00,N,446750,100,6 억,,4511,N,N,0,N,00,N
20230615,130414,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2140,-5,5,-0.23,80455290,37578,102.28,2145,2150,2130,2785,1505,2145,2141.02,0.07,0,631,2178,2161,2148,2131,2118,2160,2130,6,640,100,1500,5,1,6030000,129,-69.03,1.39,12,0.62,-31.00,1535.00,2170,20230607,-1.38,1991,20230308,7.48,2170,-1.38,20230607,1991,7.48,20230308,2170,-1.38,20230607,1991,7.48,20230308,0.00,N,446750,100,6 억,,4511,N,N,0,N,00,N
20230615,120315,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2135,-10,5,-0.47,71843040,33552,91.32,2145,2150,2130,2785,1505,2145,2141.24,0.07,0,-135,2178,2161,2148,2131,2118,2160,2130,6,640,100,1500,5,1,6030000,129,-68.87,1.39,12,0.56,-31.00,1535.00,2170,20230607,-1.61,1991,20230308,7.23,2170,-1.61,20230607,1991,7.23,20230308,2170,-1.61,20230607,1991,7.23,20230308,0.00,N,446750,100,6 억,,4511,N,N,0,N,00,N
20230615,110557,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2140,-5,5,-0.23,53334465,24885,67.73,2145,2150,2135,2785,1505,2145,2143.24,0.07,0,-833,2178,2161,2148,2131,2118,2160,2130,6,640,100,1500,5,1,6030000,129,-69.03,1.39,12,0.41,-31.00,1535.00,2170,20230607,-1.38,1991,20230308,7.48,2170,-1.38,20230607,1991,7.48,20230308,2170,-1.38,20230607,1991,7.48,20230308,0.00,N,446750,100,6 억,,4511,N,N,0,N,00,N
20230611,184530,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2155,-5,5,-0.23,10758815,5009,13.24,2160,2160,2145,2805,1515,2160,2147.90,0.07,23,23,2190,2175,2155,2140,2120,2165,2130,6,645,100,1510,5,1,6030000,130,-69.52,1.40,12,0.08,-31.00,1535.00,2170,20230607,-0.69,1991,20230308,8.24,2170,-0.69,20230607,1991,8.24,20230308,2170,-0.69,20230607,1991,8.24,20230308,0.00,N,446750,100,6 억,,4451,N,N,0,N,00,N