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
20230630,161141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,599315,282,56.97,2125,2130,2125,2765,1495,2130,2125.23,0.02,0,0,2143,2136,2133,2126,2123,2135,2125,4,635,100,1490,5,1,4105000,87,118.33,1.07,12,0.01,18.00,1991.00,2215,20230605,-3.84,1980,20221109,7.58,2215,-3.84,20230605,1995,6.77,20230103,2215,-3.84,20230605,1980,7.58,20221109,0.00,N,433530,100,4 억,,617,N,N,0,N,00,N
20230630,151143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,34010,16,3.23,2125,2130,2125,2765,1495,2130,2125.62,0.02,0,0,2143,2136,2133,2126,2123,2135,2125,4,635,100,1490,5,1,4105000,87,118.33,1.07,12,0.00,18.00,1991.00,2215,20230605,-3.84,1980,20221109,7.58,2215,-3.84,20230605,1995,6.77,20230103,2215,-3.84,20230605,1980,7.58,20221109,0.00,N,433530,100,4 억,,617,N,N,0,N,00,N
20230630,141142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,34010,16,3.23,2125,2130,2125,2765,1495,2130,2125.62,0.02,0,0,2143,2136,2133,2126,2123,2135,2125,4,635,100,1490,5,1,4105000,87,118.33,1.07,12,0.00,18.00,1991.00,2215,20230605,-3.84,1980,20221109,7.58,2215,-3.84,20230605,1995,6.77,20230103,2215,-3.84,20230605,1980,7.58,20221109,0.00,N,433530,100,4 억,,617,N,N,0,N,00,N
20230630,131140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,34010,16,3.23,2125,2130,2125,2765,1495,2130,2125.62,0.02,0,0,2143,2136,2133,2126,2123,2135,2125,4,635,100,1490,5,1,4105000,87,118.33,1.07,12,0.00,18.00,1991.00,2215,20230605,-3.84,1980,20221109,7.58,2215,-3.84,20230605,1995,6.77,20230103,2215,-3.84,20230605,1980,7.58,20221109,0.00,N,433530,100,4 억,,617,N,N,0,N,00,N
20230630,121137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,10625,5,1.01,2125,2125,2125,2765,1495,2130,2125.00,0.02,0,0,2143,2136,2133,2126,2123,2135,2125,4,635,100,1490,5,1,4105000,87,118.06,1.07,12,0.00,18.00,1991.00,2215,20230605,-4.06,1980,20221109,7.32,2215,-4.06,20230605,1995,6.52,20230103,2215,-4.06,20230605,1980,7.32,20221109,0.00,N,433530,100,4 억,,617,N,N,0,N,00,N
20230630,111125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.02,0,0,2143,2136,2133,2126,2123,2135,2125,4,635,100,1490,5,1,4105000,87,118.33,1.07,12,0.00,18.00,1991.00,2215,20230605,-3.84,1980,20221109,7.58,2215,-3.84,20230605,1995,6.77,20230103,2215,-3.84,20230605,1980,7.58,20221109,0.00,N,433530,100,4 억,,617,N,N,0,N,00,N
20230630,101141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.02,0,0,2143,2136,2133,2126,2123,2135,2125,4,635,100,1490,5,1,4105000,87,118.33,1.07,12,0.00,18.00,1991.00,2215,20230605,-3.84,1980,20221109,7.58,2215,-3.84,20230605,1995,6.77,20230103,2215,-3.84,20230605,1980,7.58,20221109,0.00,N,433530,100,4 억,,617,N,N,0,N,00,N
20230630,091141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.02,0,0,2143,2136,2133,2126,2123,2135,2125,4,635,100,1490,5,1,4105000,87,118.33,1.07,12,0.00,18.00,1991.00,2215,20230605,-3.84,1980,20221109,7.58,2215,-3.84,20230605,1995,6.77,20230103,2215,-3.84,20230605,1980,7.58,20221109,0.00,N,433530,100,4 억,,617,N,N,0,N,00,N
20230629,161134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,1055005,495,11.20,2135,2140,2130,2780,1500,2140,2131.95,0.02,0,0,2143,2141,2138,2136,2133,2142,2137,4,640,100,1490,5,1,4105000,87,118.33,1.07,12,0.01,18.00,1991.00,2215,20230605,-3.84,1980,20221109,7.58,2215,-3.84,20230605,1995,6.77,20230103,2215,-3.84,20230605,1980,7.58,20221109,0.00,N,433530,100,4 억,,617,N,N,0,N,00,N
20230629,151134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,377660,177,4.01,2135,2140,2130,2780,1500,2140,2133.67,0.02,0,0,2143,2141,2138,2136,2133,2142,2137,4,640,100,1490,5,1,4105000,87,118.33,1.07,12,0.00,18.00,1991.00,2215,20230605,-3.84,1980,20221109,7.58,2215,-3.84,20230605,1995,6.77,20230103,2215,-3.84,20230605,1980,7.58,20221109,0.00,N,433530,100,4 억,,617,N,N,0,N,00,N
20230629,141132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,375530,176,3.98,2135,2140,2130,2780,1500,2140,2133.69,0.02,0,0,2143,2141,2138,2136,2133,2142,2137,4,640,100,1490,5,1,4105000,88,118.61,1.07,12,0.00,18.00,1991.00,2215,20230605,-3.61,1980,20221109,7.83,2215,-3.61,20230605,1995,7.02,20230103,2215,-3.61,20230605,1980,7.83,20221109,0.00,N,433530,100,4 억,,617,N,N,0,N,00,N
20230629,131130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,352095,165,3.73,2135,2140,2130,2780,1500,2140,2133.91,0.02,0,0,2143,2141,2138,2136,2133,2142,2137,4,640,100,1490,5,1,4105000,87,118.33,1.07,12,0.00,18.00,1991.00,2215,20230605,-3.84,1980,20221109,7.58,2215,-3.84,20230605,1995,6.77,20230103,2215,-3.84,20230605,1980,7.58,20221109,0.00,N,433530,100,4 억,,617,N,N,0,N,00,N
20230629,121135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,168680,79,1.79,2135,2140,2135,2780,1500,2140,2135.19,0.02,0,0,2143,2141,2138,2136,2133,2142,2137,4,640,100,1490,5,1,4105000,88,118.61,1.07,12,0.00,18.00,1991.00,2215,20230605,-3.61,1980,20221109,7.83,2215,-3.61,20230605,1995,7.02,20230103,2215,-3.61,20230605,1980,7.83,20221109,0.00,N,433530,100,4 억,,617,N,N,0,N,00,N
20230629,111136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,81135,38,0.86,2135,2140,2135,2780,1500,2140,2135.13,0.02,0,0,2143,2141,2138,2136,2133,2142,2137,4,640,100,1490,5,1,4105000,88,118.89,1.07,12,0.00,18.00,1991.00,2215,20230605,-3.39,1980,20221109,8.08,2215,-3.39,20230605,1995,7.27,20230103,2215,-3.39,20230605,1980,8.08,20221109,0.00,N,433530,100,4 억,,617,N,N,0,N,00,N
20230629,101138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,0,0,0.00,0,0,0,2780,1500,2140,0.00,0.02,0,0,2143,2141,2138,2136,2133,2142,2137,4,640,100,1490,5,1,4105000,88,118.89,1.07,12,0.00,18.00,1991.00,2215,20230605,-3.39,1980,20221109,8.08,2215,-3.39,20230605,1995,7.27,20230103,2215,-3.39,20230605,1980,8.08,20221109,0.00,N,433530,100,4 억,,617,N,N,0,N,00,N
20230629,091023,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,0,0,0.00,0,0,0,2780,1500,2140,0.00,0.02,0,0,2143,2141,2138,2136,2133,2142,2137,4,640,100,1490,5,1,4105000,88,118.89,1.07,12,0.00,18.00,1991.00,2215,20230605,-3.39,1980,20221109,8.08,2215,-3.39,20230605,1995,7.27,20230103,2215,-3.39,20230605,1980,8.08,20221109,0.00,N,433530,100,4 억,,617,N,N,0,N,00,N
20230628,161119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,9435345,4419,389.68,2140,2140,2135,2780,1500,2140,2135.18,0.02,0,-32,2150,2145,2135,2130,2120,2147,2132,4,640,100,1490,5,1,4105000,88,118.89,1.07,12,0.11,18.00,1991.00,2215,20230605,-3.39,1980,20221109,8.08,2215,-3.39,20230605,1995,7.27,20230103,2215,-3.39,20230605,1980,8.08,20221109,0.00,N,433530,100,4 억,,618,N,N,0,N,00,N
20230628,151127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,9046660,4237,373.63,2140,2140,2135,2780,1500,2140,2135.16,0.02,0,-32,2150,2145,2135,2130,2120,2147,2132,4,640,100,1490,5,1,4105000,88,118.89,1.07,12,0.10,18.00,1991.00,2215,20230605,-3.39,1980,20221109,8.08,2215,-3.39,20230605,1995,7.27,20230103,2215,-3.39,20230605,1980,8.08,20221109,0.00,N,433530,100,4 억,,618,N,N,0,N,00,N
20230628,141126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,5713910,2676,235.98,2140,2140,2135,2780,1500,2140,2135.24,0.02,0,-18,2150,2145,2135,2130,2120,2147,2132,4,640,100,1490,5,1,4105000,88,118.61,1.07,12,0.07,18.00,1991.00,2215,20230605,-3.61,1980,20221109,7.83,2215,-3.61,20230605,1995,7.02,20230103,2215,-3.61,20230605,1980,7.83,20221109,0.00,N,433530,100,4 억,,618,N,N,0,N,00,N
20230628,131126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,282325,132,11.64,2140,2140,2135,2780,1500,2140,2138.83,0.02,0,-2,2150,2145,2135,2130,2120,2147,2132,4,640,100,1490,5,1,4105000,88,118.89,1.07,12,0.00,18.00,1991.00,2215,20230605,-3.39,1980,20221109,8.08,2215,-3.39,20230605,1995,7.27,20230103,2215,-3.39,20230605,1980,8.08,20221109,0.00,N,433530,100,4 억,,618,N,N,0,N,00,N
20230628,121139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,254565,119,10.49,2140,2140,2135,2780,1500,2140,2139.20,0.02,0,0,2150,2145,2135,2130,2120,2147,2132,4,640,100,1490,5,1,4105000,88,118.61,1.07,12,0.00,18.00,1991.00,2215,20230605,-3.61,1980,20221109,7.83,2215,-3.61,20230605,1995,7.02,20230103,2215,-3.61,20230605,1980,7.83,20221109,0.00,N,433530,100,4 억,,618,N,N,0,N,00,N
20230628,111134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,214000,100,8.82,2140,2140,2140,2780,1500,2140,2140.00,0.02,0,0,2150,2145,2135,2130,2120,2147,2132,4,640,100,1490,5,1,4105000,88,118.89,1.07,12,0.00,18.00,1991.00,2215,20230605,-3.39,1980,20221109,8.08,2215,-3.39,20230605,1995,7.27,20230103,2215,-3.39,20230605,1980,8.08,20221109,0.00,N,433530,100,4 억,,618,N,N,0,N,00,N
20230628,101135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,214000,100,8.82,2140,2140,2140,2780,1500,2140,2140.00,0.02,0,0,2150,2145,2135,2130,2120,2147,2132,4,640,100,1490,5,1,4105000,88,118.89,1.07,12,0.00,18.00,1991.00,2215,20230605,-3.39,1980,20221109,8.08,2215,-3.39,20230605,1995,7.27,20230103,2215,-3.39,20230605,1980,8.08,20221109,0.00,N,433530,100,4 억,,618,N,N,0,N,00,N
20230628,091130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,0,0,0.00,0,0,0,2780,1500,2140,0.00,0.02,0,0,2150,2145,2135,2130,2120,2147,2132,4,640,100,1490,5,1,4105000,88,118.89,1.07,12,0.00,18.00,1991.00,2215,20230605,-3.39,1980,20221109,8.08,2215,-3.39,20230605,1995,7.27,20230103,2215,-3.39,20230605,1980,8.08,20221109,0.00,N,433530,100,4 억,,618,N,N,0,N,00,N
20230627,161129,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2140,5,2,0.23,2420485,1134,5.37,2125,2140,2125,2775,1495,2135,2134.47,0.02,0,0,2145,2140,2130,2125,2115,2142,2127,4,640,100,1490,5,1,4105000,88,118.89,1.07,12,0.03,18.00,1991.00,2215,20230605,-3.39,1980,20221109,8.08,2215,-3.39,20230605,1995,7.27,20230103,2215,-3.39,20230605,1980,8.08,20221109,0.00,N,433530,100,4 억,,618,N,N,0,N,00,N
20230627,151141,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2140,5,2,0.23,2396945,1123,5.32,2125,2140,2125,2775,1495,2135,2134.41,0.02,0,0,2145,2140,2130,2125,2115,2142,2127,4,640,100,1490,5,1,4105000,88,118.89,1.07,12,0.03,18.00,1991.00,2215,20230605,-3.39,1980,20221109,8.08,2215,-3.39,20230605,1995,7.27,20230103,2215,-3.39,20230605,1980,8.08,20221109,0.00,N,433530,100,4 억,,618,N,N,0,N,00,N
20230627,141149,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2140,5,2,0.23,2396945,1123,5.32,2125,2140,2125,2775,1495,2135,2134.41,0.02,0,0,2145,2140,2130,2125,2115,2142,2127,4,640,100,1490,5,1,4105000,88,118.89,1.07,12,0.03,18.00,1991.00,2215,20230605,-3.39,1980,20221109,8.08,2215,-3.39,20230605,1995,7.27,20230103,2215,-3.39,20230605,1980,8.08,20221109,0.00,N,433530,100,4 억,,618,N,N,0,N,00,N
20230627,121146,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2140,5,2,0.23,1754945,823,3.90,2125,2140,2125,2775,1495,2135,2132.38,0.02,0,0,2145,2140,2130,2125,2115,2142,2127,4,640,100,1490,5,1,4105000,88,118.89,1.07,12,0.02,18.00,1991.00,2215,20230605,-3.39,1980,20221109,8.08,2215,-3.39,20230605,1995,7.27,20230103,2215,-3.39,20230605,1980,8.08,20221109,0.00,N,433530,100,4 억,,618,N,N,0,N,00,N
20230627,111157,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2135,0,3,0.00,1573460,738,3.50,2125,2140,2125,2775,1495,2135,2132.06,0.02,0,0,2145,2140,2130,2125,2115,2142,2127,4,640,100,1490,5,1,4105000,88,118.61,1.07,12,0.02,18.00,1991.00,2215,20230605,-3.61,1980,20221109,7.83,2215,-3.61,20230605,1995,7.02,20230103,2215,-3.61,20230605,1980,7.83,20221109,0.00,N,433530,100,4 억,,618,N,N,0,N,00,N
20230627,101122,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2135,0,3,0.00,1103755,518,2.45,2125,2135,2125,2775,1495,2135,2130.80,0.02,0,0,2145,2140,2130,2125,2115,2142,2127,4,640,100,1490,5,1,4105000,88,118.61,1.07,12,0.01,18.00,1991.00,2215,20230605,-3.61,1980,20221109,7.83,2215,-3.61,20230605,1995,7.02,20230103,2215,-3.61,20230605,1980,7.83,20221109,0.00,N,433530,100,4 억,,618,N,N,0,N,00,N
20230627,091128,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.02,0,0,2145,2140,2130,2125,2115,2142,2127,4,640,100,1490,5,1,4105000,88,118.61,1.07,12,0.00,18.00,1991.00,2215,20230605,-3.61,1980,20221109,7.83,2215,-3.61,20230605,1995,7.02,20230103,2215,-3.61,20230605,1980,7.83,20221109,0.00,N,433530,100,4 억,,618,N,N,0,N,00,N
20230626,161128,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2135,0,3,0.00,44804410,21106,110.17,2125,2135,2120,2775,1495,2135,2122.83,0.01,0,194,2148,2141,2133,2126,2118,2137,2122,4,640,100,1490,5,1,4105000,88,118.61,1.07,12,0.51,18.00,1991.00,2215,20230605,-3.61,1980,20221109,7.83,2215,-3.61,20230605,1995,7.02,20230103,2215,-3.61,20230605,1980,7.83,20221109,0.00,N,433530,100,4 억,,424,N,N,0,N,00,N
20230626,151134,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2125,-10,5,-0.47,44738345,21075,110.01,2125,2135,2120,2775,1495,2135,2122.82,0.01,0,194,2148,2141,2133,2126,2118,2137,2122,4,640,100,1490,5,1,4105000,87,118.06,1.07,12,0.51,18.00,1991.00,2215,20230605,-4.06,1980,20221109,7.32,2215,-4.06,20230605,1995,6.52,20230103,2215,-4.06,20230605,1980,7.32,20221109,0.00,N,433530,100,4 억,,424,N,N,0,N,00,N
20230626,141132,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2125,-10,5,-0.47,44404600,20918,109.19,2125,2135,2120,2775,1495,2135,2122.79,0.01,0,195,2148,2141,2133,2126,2118,2137,2122,4,640,100,1490,5,1,4105000,87,118.06,1.07,12,0.51,18.00,1991.00,2215,20230605,-4.06,1980,20221109,7.32,2215,-4.06,20230605,1995,6.52,20230103,2215,-4.06,20230605,1980,7.32,20221109,0.00,N,433530,100,4 억,,424,N,N,0,N,00,N
20230626,121129,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2125,-10,5,-0.47,43050305,20282,105.87,2125,2135,2120,2775,1495,2135,2122.59,0.01,0,195,2148,2141,2133,2126,2118,2137,2122,4,640,100,1490,5,1,4105000,87,118.06,1.07,12,0.49,18.00,1991.00,2215,20230605,-4.06,1980,20221109,7.32,2215,-4.06,20230605,1995,6.52,20230103,2215,-4.06,20230605,1980,7.32,20221109,0.00,N,433530,100,4 억,,424,N,N,0,N,00,N
20230626,111128,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2125,-10,5,-0.47,42767660,20149,105.18,2125,2135,2120,2775,1495,2135,2122.57,0.01,0,148,2148,2141,2133,2126,2118,2137,2122,4,640,100,1490,5,1,4105000,87,118.06,1.07,12,0.49,18.00,1991.00,2215,20230605,-4.06,1980,20221109,7.32,2215,-4.06,20230605,1995,6.52,20230103,2215,-4.06,20230605,1980,7.32,20221109,0.00,N,433530,100,4 억,,424,N,N,0,N,00,N
20230626,101124,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2135,0,3,0.00,42695410,20115,105.00,2125,2135,2120,2775,1495,2135,2122.57,0.01,0,114,2148,2141,2133,2126,2118,2137,2122,4,640,100,1490,5,1,4105000,88,118.61,1.07,12,0.49,18.00,1991.00,2215,20230605,-3.61,1980,20221109,7.83,2215,-3.61,20230605,1995,7.02,20230103,2215,-3.61,20230605,1980,7.83,20221109,0.00,N,433530,100,4 억,,424,N,N,0,N,00,N
20230626,091131,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2120,-15,5,-0.70,42451025,20000,104.40,2125,2125,2120,2775,1495,2135,2122.55,0.01,0,0,2148,2141,2133,2126,2118,2137,2122,4,640,100,1490,5,1,4105000,87,117.78,1.06,12,0.49,18.00,1991.00,2215,20230605,-4.29,1980,20221109,7.07,2215,-4.29,20230605,1995,6.27,20230103,2215,-4.29,20230605,1980,7.07,20221109,0.00,N,433530,100,4 억,,424,N,N,0,N,00,N
20230623,191040,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2135,-5,5,-0.23,40961060,19157,287.08,2140,2140,2125,2780,1500,2140,2138.18,0.01,57,57,2153,2146,2133,2126,2113,2150,2130,4,640,100,1490,5,1,4105000,88,118.61,1.07,12,0.47,18.00,1991.00,2215,20230605,-3.61,1980,20221109,7.83,2215,-3.61,20230605,1995,7.02,20230103,2215,-3.61,20230605,1980,7.83,20221109,0.00,N,433530,100,4 억,,424,N,N,0,N,00,N
20230623,140916,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2125,-15,5,-0.70,39311865,18381,275.45,2140,2140,2125,2780,1500,2140,2138.72,0.01,0,56,2153,2146,2133,2126,2113,2150,2130,4,640,100,1490,5,1,4105000,87,118.06,1.07,12,0.45,18.00,1991.00,2215,20230605,-4.06,1980,20221109,7.32,2215,-4.06,20230605,1995,6.52,20230103,2215,-4.06,20230605,1980,7.32,20221109,0.00,N,433530,100,4 억,,367,N,N,0,N,00,N
20230622,160351,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2140,5,2,0.23,14214985,6673,101.91,2135,2140,2120,2775,1495,2135,2130.22,0.01,0,14,2155,2145,2130,2120,2105,2147,2122,4,640,100,1490,5,1,4105000,88,118.89,1.07,12,0.16,18.00,1991.00,2215,20230605,-3.39,1980,20221109,8.08,2215,-3.39,20230605,1995,7.27,20230103,2215,-3.39,20230605,1980,8.08,20221109,0.00,N,433530,100,4 억,,353,N,N,0,N,00,N
20230622,150144,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2125,-10,5,-0.47,13485545,6330,96.67,2135,2140,2120,2775,1495,2135,2130.42,0.01,0,12,2155,2145,2130,2120,2105,2147,2122,4,640,100,1490,5,1,4105000,87,118.06,1.07,12,0.15,18.00,1991.00,2215,20230605,-4.06,1980,20221109,7.32,2215,-4.06,20230605,1995,6.52,20230103,2215,-4.06,20230605,1980,7.32,20221109,0.00,N,433530,100,4 억,,353,N,N,0,N,00,N
20230622,140921,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2120,-15,5,-0.70,9950805,4669,71.30,2135,2140,2120,2775,1495,2135,2131.25,0.01,0,10,2155,2145,2130,2120,2105,2147,2122,4,640,100,1490,5,1,4105000,87,117.78,1.06,12,0.11,18.00,1991.00,2215,20230605,-4.29,1980,20221109,7.07,2215,-4.29,20230605,1995,6.27,20230103,2215,-4.29,20230605,1980,7.07,20221109,0.00,N,433530,100,4 억,,353,N,N,0,N,00,N
20230622,130743,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2130,-5,5,-0.23,7123930,3337,50.96,2135,2140,2120,2775,1495,2135,2134.83,0.01,0,10,2155,2145,2130,2120,2105,2147,2122,4,640,100,1490,5,1,4105000,87,118.33,1.07,12,0.08,18.00,1991.00,2215,20230605,-3.84,1980,20221109,7.58,2215,-3.84,20230605,1995,6.77,20230103,2215,-3.84,20230605,1980,7.58,20221109,0.00,N,433530,100,4 억,,353,N,N,0,N,00,N
20230622,120545,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2140,5,2,0.23,5095950,2387,36.45,2135,2140,2120,2775,1495,2135,2134.88,0.01,0,0,2155,2145,2130,2120,2105,2147,2122,4,640,100,1490,5,1,4105000,88,118.89,1.07,12,0.06,18.00,1991.00,2215,20230605,-3.39,1980,20221109,8.08,2215,-3.39,20230605,1995,7.27,20230103,2215,-3.39,20230605,1980,8.08,20221109,0.00,N,433530,100,4 억,,353,N,N,0,N,00,N
20230622,110101,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2135,0,3,0.00,5093810,2386,36.44,2135,2135,2120,2775,1495,2135,2134.87,0.01,0,0,2155,2145,2130,2120,2105,2147,2122,4,640,100,1490,5,1,4105000,88,118.61,1.07,12,0.06,18.00,1991.00,2215,20230605,-3.61,1980,20221109,7.83,2215,-3.61,20230605,1995,7.02,20230103,2215,-3.61,20230605,1980,7.83,20221109,0.00,N,433530,100,4 억,,353,N,N,0,N,00,N
20230622,100840,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2135,0,3,0.00,366920,172,2.63,2135,2135,2120,2775,1495,2135,2133.26,0.01,0,0,2155,2145,2130,2120,2105,2147,2122,4,640,100,1490,5,1,4105000,88,118.61,1.07,12,0.00,18.00,1991.00,2215,20230605,-3.61,1980,20221109,7.83,2215,-3.61,20230605,1995,7.02,20230103,2215,-3.61,20230605,1980,7.83,20221109,0.00,N,433530,100,4 억,,353,N,N,0,N,00,N
20230622,090732,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.01,0,0,2155,2145,2130,2120,2105,2147,2122,4,640,100,1490,5,1,4105000,88,118.61,1.07,12,0.00,18.00,1991.00,2215,20230605,-3.61,1980,20221109,7.83,2215,-3.61,20230605,1995,7.02,20230103,2215,-3.61,20230605,1980,7.83,20221109,0.00,N,433530,100,4 억,,353,N,N,0,N,00,N
20230621,160218,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2135,0,3,0.00,13929175,6548,136.22,2135,2140,2115,2775,1495,2135,2127.24,0.01,0,17,2145,2140,2130,2125,2115,2142,2127,4,640,100,1490,5,1,4105000,88,118.61,1.07,12,0.16,18.00,1991.00,2215,20230605,-3.61,1980,20221109,7.83,2215,-3.61,20230605,1995,7.02,20230103,2215,-3.61,20230605,1980,7.83,20221109,0.00,N,433530,100,4 억,,336,N,N,0,N,00,N
20230621,150717,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2130,-5,5,-0.23,13614975,6400,133.14,2135,2140,2115,2775,1495,2135,2127.34,0.01,0,16,2145,2140,2130,2125,2115,2142,2127,4,640,100,1490,5,1,4105000,87,118.33,1.07,12,0.16,18.00,1991.00,2215,20230605,-3.84,1980,20221109,7.58,2215,-3.84,20230605,1995,6.77,20230103,2215,-3.84,20230605,1980,7.58,20221109,0.00,N,433530,100,4 억,,336,N,N,0,N,00,N
20230621,140434,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2120,-15,5,-0.70,12372535,5814,120.95,2135,2140,2115,2775,1495,2135,2128.06,0.01,0,12,2145,2140,2130,2125,2115,2142,2127,4,640,100,1490,5,1,4105000,87,117.78,1.06,12,0.14,18.00,1991.00,2215,20230605,-4.29,1980,20221109,7.07,2215,-4.29,20230605,1995,6.27,20230103,2215,-4.29,20230605,1980,7.07,20221109,0.00,N,433530,100,4 억,,336,N,N,0,N,00,N
20230621,130647,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2120,-15,5,-0.70,10882010,5111,106.32,2135,2140,2115,2775,1495,2135,2129.14,0.01,0,4,2145,2140,2130,2125,2115,2142,2127,4,640,100,1490,5,1,4105000,87,117.78,1.06,12,0.12,18.00,1991.00,2215,20230605,-4.29,1980,20221109,7.07,2215,-4.29,20230605,1995,6.27,20230103,2215,-4.29,20230605,1980,7.07,20221109,0.00,N,433530,100,4 억,,336,N,N,0,N,00,N
20230621,120833,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2120,-15,5,-0.70,6928875,3256,67.73,2135,2140,2115,2775,1495,2135,2128.03,0.01,0,3,2145,2140,2130,2125,2115,2142,2127,4,640,100,1490,5,1,4105000,87,117.78,1.06,12,0.08,18.00,1991.00,2215,20230605,-4.29,1980,20221109,7.07,2215,-4.29,20230605,1995,6.27,20230103,2215,-4.29,20230605,1980,7.07,20221109,0.00,N,433530,100,4 억,,336,N,N,0,N,00,N
20230621,110300,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2115,-20,5,-0.94,5543315,2602,54.13,2135,2135,2115,2775,1495,2135,2130.41,0.01,0,2,2145,2140,2130,2125,2115,2142,2127,4,640,100,1490,5,1,4105000,87,117.50,1.06,12,0.06,18.00,1991.00,2215,20230605,-4.51,1980,20221109,6.82,2215,-4.51,20230605,1995,6.02,20230103,2215,-4.51,20230605,1980,6.82,20221109,0.00,N,433530,100,4 억,,336,N,N,0,N,00,N
20230621,100349,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.01,0,0,2145,2140,2130,2125,2115,2142,2127,4,640,100,1490,5,1,4105000,88,118.61,1.07,12,0.00,18.00,1991.00,2215,20230605,-3.61,1980,20221109,7.83,2215,-3.61,20230605,1995,7.02,20230103,2215,-3.61,20230605,1980,7.83,20221109,0.00,N,433530,100,4 억,,336,N,N,0,N,00,N
20230621,090712,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.01,0,0,2145,2140,2130,2125,2115,2142,2127,4,640,100,1490,5,1,4105000,88,118.61,1.07,12,0.00,18.00,1991.00,2215,20230605,-3.61,1980,20221109,7.83,2215,-3.61,20230605,1995,7.02,20230103,2215,-3.61,20230605,1980,7.83,20221109,0.00,N,433530,100,4 억,,336,N,N,0,N,00,N
20230620,160913,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2135,0,3,0.00,10222810,4807,32.47,2135,2135,2120,2775,1495,2135,2126.65,0.01,0,36,2188,2161,2128,2101,2068,2165,2105,4,640,100,1490,5,1,4105000,88,118.61,1.07,12,0.12,18.00,1991.00,2215,20230605,-3.61,1980,20221109,7.83,2215,-3.61,20230605,1995,7.02,20230103,2215,-3.61,20230605,1980,7.83,20221109,0.00,N,433530,100,4 억,,300,N,N,0,N,00,N
20230620,150307,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2120,-15,5,-0.70,9448565,4442,30.00,2135,2135,2120,2775,1495,2135,2127.10,0.01,0,31,2188,2161,2128,2101,2068,2165,2105,4,640,100,1490,5,1,4105000,87,117.78,1.06,12,0.11,18.00,1991.00,2215,20230605,-4.29,1980,20221109,7.07,2215,-4.29,20230605,1995,6.27,20230103,2215,-4.29,20230605,1980,7.07,20221109,0.00,N,433530,100,4 억,,300,N,N,0,N,00,N
20230620,140737,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2120,-15,5,-0.70,6726395,3158,21.33,2135,2135,2120,2775,1495,2135,2129.95,0.01,0,16,2188,2161,2128,2101,2068,2165,2105,4,640,100,1490,5,1,4105000,87,117.78,1.06,12,0.08,18.00,1991.00,2215,20230605,-4.29,1980,20221109,7.07,2215,-4.29,20230605,1995,6.27,20230103,2215,-4.29,20230605,1980,7.07,20221109,0.00,N,433530,100,4 억,,300,N,N,0,N,00,N
20230620,130457,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2135,0,3,0.00,4398100,2060,13.91,2135,2135,2135,2775,1495,2135,2135.00,0.01,0,0,2188,2161,2128,2101,2068,2165,2105,4,640,100,1490,5,1,4105000,88,118.61,1.07,12,0.05,18.00,1991.00,2215,20230605,-3.61,1980,20221109,7.83,2215,-3.61,20230605,1995,7.02,20230103,2215,-3.61,20230605,1980,7.83,20221109,0.00,N,433530,100,4 억,,300,N,N,0,N,00,N
20230620,120321,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2135,0,3,0.00,4398100,2060,13.91,2135,2135,2135,2775,1495,2135,2135.00,0.01,0,0,2188,2161,2128,2101,2068,2165,2105,4,640,100,1490,5,1,4105000,88,118.61,1.07,12,0.05,18.00,1991.00,2215,20230605,-3.61,1980,20221109,7.83,2215,-3.61,20230605,1995,7.02,20230103,2215,-3.61,20230605,1980,7.83,20221109,0.00,N,433530,100,4 억,,300,N,N,0,N,00,N
20230620,110923,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2135,0,3,0.00,4398100,2060,13.91,2135,2135,2135,2775,1495,2135,2135.00,0.01,0,0,2188,2161,2128,2101,2068,2165,2105,4,640,100,1490,5,1,4105000,88,118.61,1.07,12,0.05,18.00,1991.00,2215,20230605,-3.61,1980,20221109,7.83,2215,-3.61,20230605,1995,7.02,20230103,2215,-3.61,20230605,1980,7.83,20221109,0.00,N,433530,100,4 억,,300,N,N,0,N,00,N
20230620,100912,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.01,0,0,2188,2161,2128,2101,2068,2165,2105,4,640,100,1490,5,1,4105000,88,118.61,1.07,12,0.00,18.00,1991.00,2215,20230605,-3.61,1980,20221109,7.83,2215,-3.61,20230605,1995,7.02,20230103,2215,-3.61,20230605,1980,7.83,20221109,0.00,N,433530,100,4 억,,300,N,N,0,N,00,N
20230620,090710,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.01,0,0,2188,2161,2128,2101,2068,2165,2105,4,640,100,1490,5,1,4105000,88,118.61,1.07,12,0.00,18.00,1991.00,2215,20230605,-3.61,1980,20221109,7.83,2215,-3.61,20230605,1995,7.02,20230103,2215,-3.61,20230605,1980,7.83,20221109,0.00,N,433530,100,4 억,,300,N,N,0,N,00,N
20230619,160425,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2135,-20,5,-0.93,31481055,14805,536.41,2135,2155,2095,2800,1510,2155,2126.38,0.01,0,28,2168,2161,2153,2146,2138,2165,2150,4,645,100,1500,5,1,4105000,88,118.61,1.07,12,0.36,18.00,1991.00,2215,20230605,-3.61,1980,20221109,7.83,2215,-3.61,20230605,1995,7.02,20230103,2215,-3.61,20230605,1980,7.83,20221109,0.00,N,433530,100,4 억,,272,N,N,0,N,00,N
20230619,150932,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2130,-25,5,-1.16,30967670,14564,527.68,2135,2155,2095,2800,1510,2155,2126.32,0.01,0,28,2168,2161,2153,2146,2138,2165,2150,4,645,100,1500,5,1,4105000,87,118.33,1.07,12,0.35,18.00,1991.00,2215,20230605,-3.84,1980,20221109,7.58,2215,-3.84,20230605,1995,6.77,20230103,2215,-3.84,20230605,1980,7.58,20221109,0.00,N,433530,100,4 억,,272,N,N,0,N,00,N
20230619,140706,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2135,-20,5,-0.93,29691120,13962,505.87,2135,2155,2095,2800,1510,2155,2126.57,0.01,0,28,2168,2161,2153,2146,2138,2165,2150,4,645,100,1500,5,1,4105000,88,118.61,1.07,12,0.34,18.00,1991.00,2215,20230605,-3.61,1980,20221109,7.83,2215,-3.61,20230605,1995,7.02,20230103,2215,-3.61,20230605,1980,7.83,20221109,0.00,N,433530,100,4 억,,272,N,N,0,N,00,N
20230619,130839,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2120,-35,5,-1.62,28628920,13461,487.72,2135,2155,2095,2800,1510,2155,2126.80,0.01,0,28,2168,2161,2153,2146,2138,2165,2150,4,645,100,1500,5,1,4105000,87,117.78,1.06,12,0.33,18.00,1991.00,2215,20230605,-4.29,1980,20221109,7.07,2215,-4.29,20230605,1995,6.27,20230103,2215,-4.29,20230605,1980,7.07,20221109,0.00,N,433530,100,4 억,,272,N,N,0,N,00,N
20230619,120743,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2125,-30,5,-1.39,20387725,9576,346.96,2135,2155,2095,2800,1510,2155,2129.04,0.01,0,21,2168,2161,2153,2146,2138,2165,2150,4,645,100,1500,5,1,4105000,87,118.06,1.07,12,0.23,18.00,1991.00,2215,20230605,-4.06,1980,20221109,7.32,2215,-4.06,20230605,1995,6.52,20230103,2215,-4.06,20230605,1980,7.32,20221109,0.00,N,433530,100,4 억,,272,N,N,0,N,00,N
20230619,110639,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2155,0,3,0.00,15559615,7311,264.89,2135,2155,2095,2800,1510,2155,2128.25,0.01,0,1,2168,2161,2153,2146,2138,2165,2150,4,645,100,1500,5,1,4105000,88,119.72,1.08,12,0.18,18.00,1991.00,2215,20230605,-2.71,1980,20221109,8.84,2215,-2.71,20230605,1995,8.02,20230103,2215,-2.71,20230605,1980,8.84,20221109,0.00,N,433530,100,4 억,,272,N,N,0,N,00,N
20230619,100732,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2155,0,3,0.00,14921230,7012,254.06,2135,2155,2095,2800,1510,2155,2127.96,0.01,0,2,2168,2161,2153,2146,2138,2165,2150,4,645,100,1500,5,1,4105000,88,119.72,1.08,12,0.17,18.00,1991.00,2215,20230605,-2.71,1980,20221109,8.84,2215,-2.71,20230605,1995,8.02,20230103,2215,-2.71,20230605,1980,8.84,20221109,0.00,N,433530,100,4 억,,272,N,N,0,N,00,N
20230619,090508,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,0.01,0,0,2168,2161,2153,2146,2138,2165,2150,4,645,100,1500,5,1,4105000,88,119.72,1.08,12,0.00,18.00,1991.00,2215,20230605,-2.71,1980,20221109,8.84,2215,-2.71,20230605,1995,8.02,20230103,2215,-2.71,20230605,1980,8.84,20221109,0.00,N,433530,100,4 억,,272,N,N,0,N,00,N
20230616,160326,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2155,0,3,0.00,5926820,2760,35.54,2150,2160,2145,2800,1510,2155,2147.40,0.01,0,14,2205,2180,2165,2140,2125,2172,2132,4,645,100,1500,5,1,4105000,88,119.72,1.08,12,0.07,18.00,1991.00,2215,20230605,-2.71,1980,20221109,8.84,2215,-2.71,20230605,1995,8.02,20230103,2215,-2.71,20230605,1980,8.84,20221109,0.00,N,433530,100,4 억,,258,N,N,0,N,00,N
20230616,150452,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2145,-10,5,-0.46,5627930,2621,33.75,2150,2160,2145,2800,1510,2155,2147.25,0.01,0,11,2205,2180,2165,2140,2125,2172,2132,4,645,100,1500,5,1,4105000,88,119.17,1.08,12,0.06,18.00,1991.00,2215,20230605,-3.16,1980,20221109,8.33,2215,-3.16,20230605,1995,7.52,20230103,2215,-3.16,20230605,1980,8.33,20221109,0.00,N,433530,100,4 억,,258,N,N,0,N,00,N
20230616,140535,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2145,-10,5,-0.46,4394270,2046,26.35,2150,2160,2145,2800,1510,2155,2147.74,0.01,0,4,2205,2180,2165,2140,2125,2172,2132,4,645,100,1500,5,1,4105000,88,119.17,1.08,12,0.05,18.00,1991.00,2215,20230605,-3.16,1980,20221109,8.33,2215,-3.16,20230605,1995,7.52,20230103,2215,-3.16,20230605,1980,8.33,20221109,0.00,N,433530,100,4 억,,258,N,N,0,N,00,N
20230616,130103,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2145,-10,5,-0.46,3030045,1410,18.16,2150,2160,2145,2800,1510,2155,2148.97,0.01,0,4,2205,2180,2165,2140,2125,2172,2132,4,645,100,1500,5,1,4105000,88,119.17,1.08,12,0.03,18.00,1991.00,2215,20230605,-3.16,1980,20221109,8.33,2215,-3.16,20230605,1995,7.52,20230103,2215,-3.16,20230605,1980,8.33,20221109,0.00,N,433530,100,4 억,,258,N,N,0,N,00,N
20230616,120252,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2150,-5,5,-0.23,1866475,868,11.18,2150,2160,2150,2800,1510,2155,2150.32,0.01,0,2,2205,2180,2165,2140,2125,2172,2132,4,645,100,1500,5,1,4105000,88,119.44,1.08,12,0.02,18.00,1991.00,2215,20230605,-2.93,1980,20221109,8.59,2215,-2.93,20230605,1995,7.77,20230103,2215,-2.93,20230605,1980,8.59,20221109,0.00,N,433530,100,4 억,,258,N,N,0,N,00,N
20230616,110127,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2155,0,3,0.00,193765,90,1.16,2150,2160,2150,2800,1510,2155,2152.94,0.01,0,1,2205,2180,2165,2140,2125,2172,2132,4,645,100,1500,5,1,4105000,88,119.72,1.08,12,0.00,18.00,1991.00,2215,20230605,-2.71,1980,20221109,8.84,2215,-2.71,20230605,1995,8.02,20230103,2215,-2.71,20230605,1980,8.84,20221109,0.00,N,433530,100,4 억,,258,N,N,0,N,00,N
20230616,100609,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2160,5,2,0.23,83860,39,0.50,2150,2160,2150,2800,1510,2155,2150.26,0.01,0,0,2205,2180,2165,2140,2125,2172,2132,4,645,100,1500,5,1,4105000,89,120.00,1.08,12,0.00,18.00,1991.00,2215,20230605,-2.48,1980,20221109,9.09,2215,-2.48,20230605,1995,8.27,20230103,2215,-2.48,20230605,1980,9.09,20221109,0.00,N,433530,100,4 억,,258,N,N,0,N,00,N
20230616,090241,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,0.01,0,0,2205,2180,2165,2140,2125,2172,2132,4,645,100,1500,5,1,4105000,88,119.72,1.08,12,0.00,18.00,1991.00,2215,20230605,-2.71,1980,20221109,8.84,2215,-2.71,20230605,1995,8.02,20230103,2215,-2.71,20230605,1980,8.84,20221109,0.00,N,433530,100,4 억,,258,N,N,0,N,00,N
20230615,150933,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2150,-20,5,-0.92,15962200,7407,4069.78,2190,2190,2150,2820,1520,2170,2155.02,0.01,0,-5,2183,2176,2168,2161,2153,2180,2165,4,650,100,1510,5,1,4105000,88,119.44,1.08,12,0.18,18.00,1991.00,2215,20230605,-2.93,1980,20221109,8.59,2215,-2.93,20230605,1995,7.77,20230103,2215,-2.93,20230605,1980,8.59,20221109,0.00,N,433530,100,4 억,,266,N,N,0,N,00,N
20230615,141134,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2150,-20,5,-0.92,11670790,5411,2973.08,2190,2190,2150,2820,1520,2170,2156.86,0.01,0,-4,2183,2176,2168,2161,2153,2180,2165,4,650,100,1510,5,1,4105000,88,119.44,1.08,12,0.13,18.00,1991.00,2215,20230605,-2.93,1980,20221109,8.59,2215,-2.93,20230605,1995,7.77,20230103,2215,-2.93,20230605,1980,8.59,20221109,0.00,N,433530,100,4 억,,266,N,N,0,N,00,N
20230615,130515,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2165,-5,5,-0.23,2451630,1133,622.53,2190,2190,2160,2820,1520,2170,2163.84,0.01,0,-4,2183,2176,2168,2161,2153,2180,2165,4,650,100,1510,5,1,4105000,89,120.28,1.09,12,0.03,18.00,1991.00,2215,20230605,-2.26,1980,20221109,9.34,2215,-2.26,20230605,1995,8.52,20230103,2215,-2.26,20230605,1980,9.34,20221109,0.00,N,433530,100,4 억,,266,N,N,0,N,00,N
20230615,120936,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2165,-5,5,-0.23,1501185,694,381.32,2190,2190,2160,2820,1520,2170,2163.09,0.01,0,-3,2183,2176,2168,2161,2153,2180,2165,4,650,100,1510,5,1,4105000,89,120.28,1.09,12,0.02,18.00,1991.00,2215,20230605,-2.26,1980,20221109,9.34,2215,-2.26,20230605,1995,8.52,20230103,2215,-2.26,20230605,1980,9.34,20221109,0.00,N,433530,100,4 억,,266,N,N,0,N,00,N
20230615,111000,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2160,-10,5,-0.46,653635,302,165.93,2190,2190,2160,2820,1520,2170,2164.35,0.01,0,0,2183,2176,2168,2161,2153,2180,2165,4,650,100,1510,5,1,4105000,89,120.00,1.08,12,0.01,18.00,1991.00,2215,20230605,-2.48,1980,20221109,9.09,2215,-2.48,20230605,1995,8.27,20230103,2215,-2.48,20230605,1980,9.09,20221109,0.00,N,433530,100,4 억,,266,N,N,0,N,00,N
20230611,184717,00,50.00,KOSDAQ,,금융,N,N,N,N,50,N,2200,-5,5,-0.23,7996470,3643,873.62,2185,2200,2180,2865,1545,2205,2195.02,0.01,-154,-154,2225,2215,2200,2190,2175,2207,2182,4,660,100,1540,5,1,4105000,90,122.22,1.10,12,0.09,18.00,1991.00,2215,20230605,-0.68,1980,20221109,11.11,2215,-0.68,20230605,1995,10.28,20230103,2215,-0.68,20230605,1980,11.11,20221109,0.00,N,433530,100,4 억,,279,N,N,0,N,00,N