KissMeData/435870/price/prices-20230601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230630	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-10	5	-0.43	37346365	16023	448.95	2325	2345	2325	3045	1645	2345	2330.80	0.14	0	5232	2385	2365	2340	2320	2295	2352	2307	4	700	100	1640	5	1	3720000	87	63.11	1.19	12	0.43	37.00	1958.00	2440	20230607	-4.30	1965	20230106	18.83	2440	-4.30	20230607	1965	18.83	20230106	2440	-4.30	20230607	1965	18.83	20230106	0.17	N	435870	100	3 억		5146	N	N	0	N	00	N
3	20230630	151144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-20	5	-0.85	37344030	16022	448.92	2325	2345	2325	3045	1645	2345	2330.80	0.14	0	5233	2385	2365	2340	2320	2295	2352	2307	4	700	100	1640	5	1	3720000	86	62.84	1.19	12	0.43	37.00	1958.00	2440	20230607	-4.71	1965	20230106	18.32	2440	-4.71	20230607	1965	18.32	20230106	2440	-4.71	20230607	1965	18.32	20230106	0.17	N	435870	100	3 억		5146	N	N	0	N	00	N
4	20230630	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-10	5	-0.43	12748585	5454	152.82	2325	2345	2325	3045	1645	2345	2337.47	0.14	0	-302	2385	2365	2340	2320	2295	2352	2307	4	700	100	1640	5	1	3720000	87	63.11	1.19	12	0.15	37.00	1958.00	2440	20230607	-4.30	1965	20230106	18.83	2440	-4.30	20230607	1965	18.83	20230106	2440	-4.30	20230607	1965	18.83	20230106	0.17	N	435870	100	3 억		5146	N	N	0	N	00	N
5	20230630	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-10	5	-0.43	12748585	5454	152.82	2325	2345	2325	3045	1645	2345	2337.47	0.14	0	-302	2385	2365	2340	2320	2295	2352	2307	4	700	100	1640	5	1	3720000	87	63.11	1.19	12	0.15	37.00	1958.00	2440	20230607	-4.30	1965	20230106	18.83	2440	-4.30	20230607	1965	18.83	20230106	2440	-4.30	20230607	1965	18.83	20230106	0.17	N	435870	100	3 억		5146	N	N	0	N	00	N
6	20230630	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	0	3	0.00	12662180	5417	151.78	2325	2345	2325	3045	1645	2345	2337.49	0.14	0	-302	2385	2365	2340	2320	2295	2352	2307	4	700	100	1640	5	1	3720000	87	63.38	1.20	12	0.15	37.00	1958.00	2440	20230607	-3.89	1965	20230106	19.34	2440	-3.89	20230607	1965	19.34	20230106	2440	-3.89	20230607	1965	19.34	20230106	0.17	N	435870	100	3 억		5146	N	N	0	N	00	N
7	20230630	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	0	3	0.00	12575775	5380	150.74	2325	2345	2325	3045	1645	2345	2337.50	0.14	0	-302	2385	2365	2340	2320	2295	2352	2307	4	700	100	1640	5	1	3720000	87	63.38	1.20	12	0.14	37.00	1958.00	2440	20230607	-3.89	1965	20230106	19.34	2440	-3.89	20230607	1965	19.34	20230106	2440	-3.89	20230607	1965	19.34	20230106	0.17	N	435870	100	3 억		5146	N	N	0	N	00	N
8	20230630	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-10	5	-0.43	425445	182	5.10	2325	2345	2325	3045	1645	2345	2337.61	0.14	0	-7	2385	2365	2340	2320	2295	2352	2307	4	700	100	1640	5	1	3720000	87	63.11	1.19	12	0.00	37.00	1958.00	2440	20230607	-4.30	1965	20230106	18.83	2440	-4.30	20230607	1965	18.83	20230106	2440	-4.30	20230607	1965	18.83	20230106	0.17	N	435870	100	3 억		5146	N	N	0	N	00	N
9	20230630	091142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	0	3	0.00	0	0	0.00	0	0	0	3045	1645	2345	0.00	0.14	0	0	2385	2365	2340	2320	2295	2352	2307	4	700	100	1640	5	1	3720000	87	63.38	1.20	12	0.00	37.00	1958.00	2440	20230607	-3.89	1965	20230106	19.34	2440	-3.89	20230607	1965	19.34	20230106	2440	-3.89	20230607	1965	19.34	20230106	0.17	N	435870	100	3 억		5146	N	N	0	N	00	N
10	20230629	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	0	3	0.00	8304725	3569	27.07	2360	2360	2315	3045	1645	2345	2326.91	0.14	0	70	2391	2367	2346	2322	2301	2380	2335	4	700	100	1640	5	1	3720000	87	63.38	1.20	12	0.10	37.00	1958.00	2440	20230607	-3.89	1965	20230106	19.34	2440	-3.89	20230607	1965	19.34	20230106	2440	-3.89	20230607	1965	19.34	20230106	0.17	N	435870	100	3 억		5140	N	N	0	N	00	N
11	20230629	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	0	3	0.00	7441200	3196	24.24	2360	2360	2320	3045	1645	2345	2328.29	0.14	0	-294	2391	2367	2346	2322	2301	2380	2335	4	700	100	1640	5	1	3720000	87	63.38	1.20	12	0.09	37.00	1958.00	2440	20230607	-3.89	1965	20230106	19.34	2440	-3.89	20230607	1965	19.34	20230106	2440	-3.89	20230607	1965	19.34	20230106	0.17	N	435870	100	3 억		5140	N	N	0	N	00	N
12	20230629	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-25	5	-1.07	4160050	1791	13.58	2360	2360	2320	3045	1645	2345	2322.75	0.14	0	-225	2391	2367	2346	2322	2301	2380	2335	4	700	100	1640	5	1	3720000	86	62.70	1.18	12	0.05	37.00	1958.00	2440	20230607	-4.92	1965	20230106	18.07	2440	-4.92	20230607	1965	18.07	20230106	2440	-4.92	20230607	1965	18.07	20230106	0.17	N	435870	100	3 억		5140	N	N	0	N	00	N
13	20230629	131132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-20	5	-0.85	738070	317	2.40	2360	2360	2325	3045	1645	2345	2328.30	0.14	0	-154	2391	2367	2346	2322	2301	2380	2335	4	700	100	1640	5	1	3720000	86	62.84	1.19	12	0.01	37.00	1958.00	2440	20230607	-4.71	1965	20230106	18.32	2440	-4.71	20230607	1965	18.32	20230106	2440	-4.71	20230607	1965	18.32	20230106	0.17	N	435870	100	3 억		5140	N	N	0	N	00	N
14	20230629	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-15	5	-0.64	200675	86	0.65	2360	2360	2330	3045	1645	2345	2333.43	0.14	0	-82	2391	2367	2346	2322	2301	2380	2335	4	700	100	1640	5	1	3720000	87	62.97	1.19	12	0.00	37.00	1958.00	2440	20230607	-4.51	1965	20230106	18.58	2440	-4.51	20230607	1965	18.58	20230106	2440	-4.51	20230607	1965	18.58	20230106	0.17	N	435870	100	3 억		5140	N	N	0	N	00	N
15	20230629	111137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-10	5	-0.43	28085	12	0.09	2360	2360	2330	3045	1645	2345	2340.42	0.14	0	-9	2391	2367	2346	2322	2301	2380	2335	4	700	100	1640	5	1	3720000	87	63.11	1.19	12	0.00	37.00	1958.00	2440	20230607	-4.30	1965	20230106	18.83	2440	-4.30	20230607	1965	18.83	20230106	2440	-4.30	20230607	1965	18.83	20230106	0.17	N	435870	100	3 억		5140	N	N	0	N	00	N
16	20230629	101140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	15	2	0.64	2360	1	0.01	2360	2360	2360	3045	1645	2345	2360.00	0.14	0	0	2391	2367	2346	2322	2301	2380	2335	4	700	100	1640	5	1	3720000	88	63.78	1.21	12	0.00	37.00	1958.00	2440	20230607	-3.28	1965	20230106	20.10	2440	-3.28	20230607	1965	20.10	20230106	2440	-3.28	20230607	1965	20.10	20230106	0.17	N	435870	100	3 억		5140	N	N	0	N	00	N
17	20230629	091024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	0	3	0.00	0	0	0.00	0	0	0	3045	1645	2345	0.00	0.14	0	0	2391	2367	2346	2322	2301	2380	2335	4	700	100	1640	5	1	3720000	87	63.38	1.20	12	0.00	37.00	1958.00	2440	20230607	-3.89	1965	20230106	19.34	2440	-3.89	20230607	1965	19.34	20230106	2440	-3.89	20230607	1965	19.34	20230106	0.17	N	435870	100	3 억		5140	N	N	0	N	00	N
18	20230628	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-15	5	-0.64	30862920	13184	110.56	2325	2370	2325	3065	1655	2360	2340.94	0.14	0	-3029	2396	2377	2341	2322	2286	2387	2332	4	705	100	1650	5	1	3720000	87	63.38	1.20	12	0.35	37.00	1958.00	2440	20230607	-3.89	1965	20230106	19.34	2440	-3.89	20230607	1965	19.34	20230106	2440	-3.89	20230607	1965	19.34	20230106	0.17	N	435870	100	3 억		5206	N	N	0	N	00	N
19	20230628	151128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-10	5	-0.42	24893725	10639	89.22	2325	2370	2325	3065	1655	2360	2339.86	0.14	0	-2931	2396	2377	2341	2322	2286	2387	2332	4	705	100	1650	5	1	3720000	87	63.51	1.20	12	0.29	37.00	1958.00	2440	20230607	-3.69	1965	20230106	19.59	2440	-3.69	20230607	1965	19.59	20230106	2440	-3.69	20230607	1965	19.59	20230106	0.17	N	435870	100	3 억		5206	N	N	0	N	00	N
20	20230628	141127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-20	5	-0.85	20834025	8903	74.66	2325	2370	2325	3065	1655	2360	2340.11	0.14	0	-1960	2396	2377	2341	2322	2286	2387	2332	4	705	100	1650	5	1	3720000	87	63.24	1.20	12	0.24	37.00	1958.00	2440	20230607	-4.10	1965	20230106	19.08	2440	-4.10	20230607	1965	19.08	20230106	2440	-4.10	20230607	1965	19.08	20230106	0.17	N	435870	100	3 억		5206	N	N	0	N	00	N
21	20230628	131127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-20	5	-0.85	15136245	6468	54.24	2325	2370	2325	3065	1655	2360	2340.17	0.14	0	-1193	2396	2377	2341	2322	2286	2387	2332	4	705	100	1650	5	1	3720000	87	63.24	1.20	12	0.17	37.00	1958.00	2440	20230607	-4.10	1965	20230106	19.08	2440	-4.10	20230607	1965	19.08	20230106	2440	-4.10	20230607	1965	19.08	20230106	0.17	N	435870	100	3 억		5206	N	N	0	N	00	N
22	20230628	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-25	5	-1.06	9207390	3940	33.04	2325	2340	2325	3065	1655	2360	2336.90	0.14	0	-658	2396	2377	2341	2322	2286	2387	2332	4	705	100	1650	5	1	3720000	87	63.11	1.19	12	0.11	37.00	1958.00	2440	20230607	-4.30	1965	20230106	18.83	2440	-4.30	20230607	1965	18.83	20230106	2440	-4.30	20230607	1965	18.83	20230106	0.17	N	435870	100	3 억		5206	N	N	0	N	00	N
23	20230628	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-20	5	-0.85	4500540	1927	16.16	2325	2340	2325	3065	1655	2360	2335.52	0.14	0	-157	2396	2377	2341	2322	2286	2387	2332	4	705	100	1650	5	1	3720000	87	63.24	1.20	12	0.05	37.00	1958.00	2440	20230607	-4.10	1965	20230106	19.08	2440	-4.10	20230607	1965	19.08	20230106	2440	-4.10	20230607	1965	19.08	20230106	0.17	N	435870	100	3 억		5206	N	N	0	N	00	N
24	20230628	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-35	5	-1.48	258075	111	0.93	2325	2325	2325	3065	1655	2360	2325.00	0.14	0	-3	2396	2377	2341	2322	2286	2387	2332	4	705	100	1650	5	1	3720000	86	62.84	1.19	12	0.00	37.00	1958.00	2440	20230607	-4.71	1965	20230106	18.32	2440	-4.71	20230607	1965	18.32	20230106	2440	-4.71	20230607	1965	18.32	20230106	0.17	N	435870	100	3 억		5206	N	N	0	N	00	N
25	20230628	091131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-35	5	-1.48	18600	8	0.07	2325	2325	2325	3065	1655	2360	2325.00	0.14	0	0	2396	2377	2341	2322	2286	2387	2332	4	705	100	1650	5	1	3720000	86	62.84	1.19	12	0.00	37.00	1958.00	2440	20230607	-4.71	1965	20230106	18.32	2440	-4.71	20230607	1965	18.32	20230106	2440	-4.71	20230607	1965	18.32	20230106	0.17	N	435870	100	3 억		5206	N	N	0	N	00	N
26	20230627	161131	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	15	2	0.64	27766810	11925	64.54	2320	2360	2305	3045	1645	2345	2328.45	0.14	0	1991	2378	2361	2333	2316	2288	2370	2325	4	700	100	1640	5	1	3720000	88	63.78	1.21	12	0.32	37.00	1958.00	2440	20230607	-3.28	1965	20230106	20.10	2440	-3.28	20230607	1965	20.10	20230106	2440	-3.28	20230607	1965	20.10	20230106	0.17	N	435870	100	3 억		5171	N	N	0	N	00	N
27	20230627	151142	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2320	-25	5	-1.07	27198940	11682	63.23	2320	2350	2305	3045	1645	2345	2328.28	0.14	0	1890	2378	2361	2333	2316	2288	2370	2325	4	700	100	1640	5	1	3720000	86	62.70	1.18	12	0.31	37.00	1958.00	2440	20230607	-4.92	1965	20230106	18.07	2440	-4.92	20230607	1965	18.07	20230106	2440	-4.92	20230607	1965	18.07	20230106	0.17	N	435870	100	3 억		5171	N	N	0	N	00	N
28	20230627	141150	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2320	-25	5	-1.07	22026340	9461	51.21	2320	2350	2305	3045	1645	2345	2328.12	0.14	0	1808	2378	2361	2333	2316	2288	2370	2325	4	700	100	1640	5	1	3720000	86	62.70	1.18	12	0.25	37.00	1958.00	2440	20230607	-4.92	1965	20230106	18.07	2440	-4.92	20230607	1965	18.07	20230106	2440	-4.92	20230607	1965	18.07	20230106	0.17	N	435870	100	3 억		5171	N	N	0	N	00	N
29	20230627	121148	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2320	-25	5	-1.07	11977255	5166	27.96	2320	2350	2305	3045	1645	2345	2318.48	0.14	0	838	2378	2361	2333	2316	2288	2370	2325	4	700	100	1640	5	1	3720000	86	62.70	1.18	12	0.14	37.00	1958.00	2440	20230607	-4.92	1965	20230106	18.07	2440	-4.92	20230607	1965	18.07	20230106	2440	-4.92	20230607	1965	18.07	20230106	0.17	N	435870	100	3 억		5171	N	N	0	N	00	N
30	20230627	111158	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2320	-25	5	-1.07	7377760	3190	17.27	2320	2320	2305	3045	1645	2345	2312.78	0.14	0	646	2378	2361	2333	2316	2288	2370	2325	4	700	100	1640	5	1	3720000	86	62.70	1.18	12	0.09	37.00	1958.00	2440	20230607	-4.92	1965	20230106	18.07	2440	-4.92	20230607	1965	18.07	20230106	2440	-4.92	20230607	1965	18.07	20230106	0.17	N	435870	100	3 억		5171	N	N	0	N	00	N
31	20230627	101123	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2320	-25	5	-1.07	980375	424	2.29	2320	2320	2305	3045	1645	2345	2312.21	0.14	0	0	2378	2361	2333	2316	2288	2370	2325	4	700	100	1640	5	1	3720000	86	62.70	1.18	12	0.01	37.00	1958.00	2440	20230607	-4.92	1965	20230106	18.07	2440	-4.92	20230607	1965	18.07	20230106	2440	-4.92	20230607	1965	18.07	20230106	0.17	N	435870	100	3 억		5171	N	N	0	N	00	N
32	20230627	091129	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2345	0	3	0.00	0	0	0.00	0	0	0	3045	1645	2345	0.00	0.14	0	0	2378	2361	2333	2316	2288	2370	2325	4	700	100	1640	5	1	3720000	87	63.38	1.20	12	0.00	37.00	1958.00	2440	20230607	-3.89	1965	20230106	19.34	2440	-3.89	20230607	1965	19.34	20230106	2440	-3.89	20230607	1965	19.34	20230106	0.17	N	435870	100	3 억		5171	N	N	0	N	00	N
33	20230626	161129	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2345	-35	5	-1.47	42812875	18476	159.52	2340	2350	2305	3090	1670	2380	2317.22	0.14	0	73	2403	2391	2368	2356	2333	2397	2362	4	710	100	1660	5	1	3720000	87	63.38	1.20	12	0.50	37.00	1958.00	2440	20230607	-3.89	1965	20230106	19.34	2440	-3.89	20230607	1965	19.34	20230106	2440	-3.89	20230607	1965	19.34	20230106	0.17	N	435870	100	3 억		5098	N	N	0	N	00	N
34	20230626	151135	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2310	-70	5	-2.94	34839625	15037	129.83	2340	2340	2305	3090	1670	2380	2316.93	0.14	0	146	2403	2391	2368	2356	2333	2397	2362	4	710	100	1660	5	1	3720000	86	62.43	1.18	12	0.40	37.00	1958.00	2440	20230607	-5.33	1965	20230106	17.56	2440	-5.33	20230607	1965	17.56	20230106	2440	-5.33	20230607	1965	17.56	20230106	0.17	N	435870	100	3 억		5098	N	N	0	N	00	N
35	20230626	141133	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2315	-65	5	-2.73	14899155	6400	55.26	2340	2340	2315	3090	1670	2380	2327.99	0.14	0	46	2403	2391	2368	2356	2333	2397	2362	4	710	100	1660	5	1	3720000	86	62.57	1.18	12	0.17	37.00	1958.00	2440	20230607	-5.12	1965	20230106	17.81	2440	-5.12	20230607	1965	17.81	20230106	2440	-5.12	20230607	1965	17.81	20230106	0.17	N	435870	100	3 억		5098	N	N	0	N	00	N
36	20230626	121130	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2325	-55	5	-2.31	5915010	2531	21.85	2340	2340	2320	3090	1670	2380	2337.02	0.14	0	46	2403	2391	2368	2356	2333	2397	2362	4	710	100	1660	5	1	3720000	86	62.84	1.19	12	0.07	37.00	1958.00	2440	20230607	-4.71	1965	20230106	18.32	2440	-4.71	20230607	1965	18.32	20230106	2440	-4.71	20230607	1965	18.32	20230106	0.17	N	435870	100	3 억		5098	N	N	0	N	00	N
37	20230626	111129	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2330	-50	5	-2.10	5290915	2263	19.54	2340	2340	2330	3090	1670	2380	2338.01	0.14	0	46	2403	2391	2368	2356	2333	2397	2362	4	710	100	1660	5	1	3720000	87	62.97	1.19	12	0.06	37.00	1958.00	2440	20230607	-4.51	1965	20230106	18.58	2440	-4.51	20230607	1965	18.58	20230106	2440	-4.51	20230607	1965	18.58	20230106	0.17	N	435870	100	3 억		5098	N	N	0	N	00	N
38	20230626	101126	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2330	-50	5	-2.10	4815920	2060	17.79	2340	2340	2330	3090	1670	2380	2337.83	0.14	0	46	2403	2391	2368	2356	2333	2397	2362	4	710	100	1660	5	1	3720000	87	62.97	1.19	12	0.06	37.00	1958.00	2440	20230607	-4.51	1965	20230106	18.58	2440	-4.51	20230607	1965	18.58	20230106	2440	-4.51	20230607	1965	18.58	20230106	0.17	N	435870	100	3 억		5098	N	N	0	N	00	N
39	20230626	091133	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2330	-50	5	-2.10	4815920	2060	17.79	2340	2340	2330	3090	1670	2380	2337.83	0.14	0	46	2403	2391	2368	2356	2333	2397	2362	4	710	100	1660	5	1	3720000	87	62.97	1.19	12	0.06	37.00	1958.00	2440	20230607	-4.51	1965	20230106	18.58	2440	-4.51	20230607	1965	18.58	20230106	2440	-4.51	20230607	1965	18.58	20230106	0.17	N	435870	100	3 억		5098	N	N	0	N	00	N
40	20230623	191041	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2380	0	3	0.00	27422380	11582	82.38	2345	2380	2345	3090	1670	2380	2367.67	0.14	423	423	2420	2400	2360	2340	2300	2410	2350	4	710	100	1660	5	1	3720000	89	64.32	1.22	12	0.31	37.00	1958.00	2440	20230607	-2.46	1965	20230106	21.12	2440	-2.46	20230607	1965	21.12	20230106	2440	-2.46	20230607	1965	21.12	20230106	0.17	N	435870	100	3 억		5098	N	N	0	N	00	N
41	20230623	140917	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2365	-15	5	-0.63	22191775	9375	66.68	2345	2370	2345	3090	1670	2380	2367.12	0.13	0	373	2420	2400	2360	2340	2300	2410	2350	4	710	100	1660	5	1	3720000	88	63.92	1.21	12	0.25	37.00	1958.00	2440	20230607	-3.07	1965	20230106	20.36	2440	-3.07	20230607	1965	20.36	20230106	2440	-3.07	20230607	1965	20.36	20230106	0.17	N	435870	100	3 억		4675	N	N	0	N	00	N
42	20230622	160849	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2380	10	2	0.42	33167305	14060	410.15	2370	2380	2320	3080	1660	2370	2358.98	0.13	0	-719	2460	2415	2375	2330	2290	2437	2352	4	710	100	1650	5	1	3720000	89	64.32	1.22	12	0.38	37.00	1958.00	2440	20230607	-2.46	1965	20230106	21.12	2440	-2.46	20230607	1965	21.12	20230106	2440	-2.46	20230607	1965	21.12	20230106	0.17	N	435870	100	3 억		4694	N	N	0	N	00	N
43	20230622	150404	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2350	-20	5	-0.84	26503155	11233	327.68	2370	2380	2320	3080	1660	2370	2359.40	0.13	0	-718	2460	2415	2375	2330	2290	2437	2352	4	710	100	1650	5	1	3720000	87	63.51	1.20	12	0.30	37.00	1958.00	2440	20230607	-3.69	1965	20230106	19.59	2440	-3.69	20230607	1965	19.59	20230106	2440	-3.69	20230607	1965	19.59	20230106	0.17	N	435870	100	3 억		4694	N	N	0	N	00	N
44	20230622	140443	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	-10	5	-0.42	20305845	8598	250.82	2370	2380	2350	3080	1660	2370	2361.69	0.13	0	-719	2460	2415	2375	2330	2290	2437	2352	4	710	100	1650	5	1	3720000	88	63.78	1.21	12	0.23	37.00	1958.00	2440	20230607	-3.28	1965	20230106	20.10	2440	-3.28	20230607	1965	20.10	20230106	2440	-3.28	20230607	1965	20.10	20230106	0.17	N	435870	100	3 억		4694	N	N	0	N	00	N
45	20230622	130754	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	-10	5	-0.42	15177560	6425	187.43	2370	2380	2350	3080	1660	2370	2362.27	0.13	0	-20	2460	2415	2375	2330	2290	2437	2352	4	710	100	1650	5	1	3720000	88	63.78	1.21	12	0.17	37.00	1958.00	2440	20230607	-3.28	1965	20230106	20.10	2440	-3.28	20230607	1965	20.10	20230106	2440	-3.28	20230607	1965	20.10	20230106	0.17	N	435870	100	3 억		4694	N	N	0	N	00	N
46	20230622	120743	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2380	10	2	0.42	1767920	744	21.70	2370	2380	2350	3080	1660	2370	2376.24	0.13	0	-20	2460	2415	2375	2330	2290	2437	2352	4	710	100	1650	5	1	3720000	89	64.32	1.22	12	0.02	37.00	1958.00	2440	20230607	-2.46	1965	20230106	21.12	2440	-2.46	20230607	1965	21.12	20230106	2440	-2.46	20230607	1965	21.12	20230106	0.17	N	435870	100	3 억		4694	N	N	0	N	00	N
47	20230622	110120	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2380	10	2	0.42	1049160	442	12.89	2370	2380	2350	3080	1660	2370	2373.67	0.13	0	-19	2460	2415	2375	2330	2290	2437	2352	4	710	100	1650	5	1	3720000	89	64.32	1.22	12	0.01	37.00	1958.00	2440	20230607	-2.46	1965	20230106	21.12	2440	-2.46	20230607	1965	21.12	20230106	2440	-2.46	20230607	1965	21.12	20230106	0.17	N	435870	100	3 억		4694	N	N	0	N	00	N
48	20230622	100947	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2370	0	3	0.00	568420	240	7.00	2370	2370	2350	3080	1660	2370	2368.42	0.13	0	-19	2460	2415	2375	2330	2290	2437	2352	4	710	100	1650	5	1	3720000	88	64.05	1.21	12	0.01	37.00	1958.00	2440	20230607	-2.87	1965	20230106	20.61	2440	-2.87	20230607	1965	20.61	20230106	2440	-2.87	20230607	1965	20.61	20230106	0.17	N	435870	100	3 억		4694	N	N	0	N	00	N
49	20230622	090150	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2370	0	3	0.00	0	0	0.00	0	0	0	3080	1660	2370	0.00	0.13	0	0	2460	2415	2375	2330	2290	2437	2352	4	710	100	1650	5	1	3720000	88	64.05	1.21	12	0.00	37.00	1958.00	2440	20230607	-2.87	1965	20230106	20.61	2440	-2.87	20230607	1965	20.61	20230106	2440	-2.87	20230607	1965	20.61	20230106	0.17	N	435870	100	3 억		4694	N	N	0	N	00	N
50	20230621	160654	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2370	35	2	1.50	8081745	3424	297.74	2345	2420	2335	3035	1635	2335	2360.32	0.13	0	-282	2401	2367	2341	2307	2281	2355	2295	4	700	100	1630	5	1	3720000	88	64.05	1.21	12	0.09	37.00	1958.00	2440	20230607	-2.87	1965	20230106	20.61	2440	-2.87	20230607	1965	20.61	20230106	2440	-2.87	20230607	1965	20.61	20230106	0.17	N	435870	100	3 억		4776	N	N	0	N	00	N
51	20230621	150315	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2345	10	2	0.43	6765855	2862	248.87	2345	2420	2340	3035	1635	2335	2364.03	0.13	0	-255	2401	2367	2341	2307	2281	2355	2295	4	700	100	1630	5	1	3720000	87	63.38	1.20	12	0.08	37.00	1958.00	2440	20230607	-3.89	1965	20230106	19.34	2440	-3.89	20230607	1965	19.34	20230106	2440	-3.89	20230607	1965	19.34	20230106	0.17	N	435870	100	3 억		4776	N	N	0	N	00	N
52	20230621	140403	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2345	10	2	0.43	6324995	2674	232.52	2345	2420	2340	3035	1635	2335	2365.37	0.13	0	-112	2401	2367	2341	2307	2281	2355	2295	4	700	100	1630	5	1	3720000	87	63.38	1.20	12	0.07	37.00	1958.00	2440	20230607	-3.89	1965	20230106	19.34	2440	-3.89	20230607	1965	19.34	20230106	2440	-3.89	20230607	1965	19.34	20230106	0.17	N	435870	100	3 억		4776	N	N	0	N	00	N
53	20230621	130434	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2345	10	2	0.43	6135685	2594	225.57	2345	2420	2340	3035	1635	2335	2365.34	0.13	0	-84	2401	2367	2341	2307	2281	2355	2295	4	700	100	1630	5	1	3720000	87	63.38	1.20	12	0.07	37.00	1958.00	2440	20230607	-3.89	1965	20230106	19.34	2440	-3.89	20230607	1965	19.34	20230106	2440	-3.89	20230607	1965	19.34	20230106	0.17	N	435870	100	3 억		4776	N	N	0	N	00	N
54	20230621	120643	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2420	85	2	3.64	6025160	2547	221.48	2345	2420	2340	3035	1635	2335	2365.59	0.13	0	-83	2401	2367	2341	2307	2281	2355	2295	4	700	100	1630	5	1	3720000	90	65.41	1.24	12	0.07	37.00	1958.00	2440	20230607	-0.82	1965	20230106	23.16	2440	-0.82	20230607	1965	23.16	20230106	2440	-0.82	20230607	1965	23.16	20230106	0.17	N	435870	100	3 억		4776	N	N	0	N	00	N
55	20230621	110144	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2345	10	2	0.43	2345	1	0.09	2345	2345	2345	3035	1635	2335	2345.00	0.13	0	0	2401	2367	2341	2307	2281	2355	2295	4	700	100	1630	5	1	3720000	87	63.38	1.20	12	0.00	37.00	1958.00	2440	20230607	-3.89	1965	20230106	19.34	2440	-3.89	20230607	1965	19.34	20230106	2440	-3.89	20230607	1965	19.34	20230106	0.17	N	435870	100	3 억		4776	N	N	0	N	00	N
56	20230621	100346	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2335	0	3	0.00	0	0	0.00	0	0	0	3035	1635	2335	0.00	0.13	0	0	2401	2367	2341	2307	2281	2355	2295	4	700	100	1630	5	1	3720000	87	63.11	1.19	12	0.00	37.00	1958.00	2440	20230607	-4.30	1965	20230106	18.83	2440	-4.30	20230607	1965	18.83	20230106	2440	-4.30	20230607	1965	18.83	20230106	0.17	N	435870	100	3 억		4776	N	N	0	N	00	N
57	20230621	090530	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2335	0	3	0.00	0	0	0.00	0	0	0	3035	1635	2335	0.00	0.13	0	0	2401	2367	2341	2307	2281	2355	2295	4	700	100	1630	5	1	3720000	87	63.11	1.19	12	0.00	37.00	1958.00	2440	20230607	-4.30	1965	20230106	18.83	2440	-4.30	20230607	1965	18.83	20230106	2440	-4.30	20230607	1965	18.83	20230106	0.17	N	435870	100	3 억		4776	N	N	0	N	00	N
58	20230620	160122	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2335	-30	5	-1.27	2685945	1150	6.30	2375	2375	2315	3070	1660	2365	2335.60	0.13	0	46	2435	2400	2340	2305	2245	2417	2322	4	705	100	1650	5	1	3720000	87	63.11	1.19	12	0.03	37.00	1958.00	2440	20230607	-4.30	1965	20230106	18.83	2440	-4.30	20230607	1965	18.83	20230106	2440	-4.30	20230607	1965	18.83	20230106	0.17	N	435870	100	3 억		4730	N	N	0	N	00	N
59	20230620	150754	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2340	-25	5	-1.06	1906985	816	4.47	2375	2375	2315	3070	1660	2365	2336.99	0.13	0	31	2435	2400	2340	2305	2245	2417	2322	4	705	100	1650	5	1	3720000	87	63.24	1.20	12	0.02	37.00	1958.00	2440	20230607	-4.10	1965	20230106	19.08	2440	-4.10	20230607	1965	19.08	20230106	2440	-4.10	20230607	1965	19.08	20230106	0.17	N	435870	100	3 억		4730	N	N	0	N	00	N
60	20230620	140959	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2350	-15	5	-0.63	1649135	706	3.87	2375	2375	2315	3070	1660	2365	2335.89	0.13	0	9	2435	2400	2340	2305	2245	2417	2322	4	705	100	1650	5	1	3720000	87	63.51	1.20	12	0.02	37.00	1958.00	2440	20230607	-3.69	1965	20230106	19.59	2440	-3.69	20230607	1965	19.59	20230106	2440	-3.69	20230607	1965	19.59	20230106	0.17	N	435870	100	3 억		4730	N	N	0	N	00	N
61	20230620	130824	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2345	-20	5	-0.85	1501300	643	3.52	2375	2375	2315	3070	1660	2365	2334.84	0.13	0	9	2435	2400	2340	2305	2245	2417	2322	4	705	100	1650	5	1	3720000	87	63.38	1.20	12	0.02	37.00	1958.00	2440	20230607	-3.89	1965	20230106	19.34	2440	-3.89	20230607	1965	19.34	20230106	2440	-3.89	20230607	1965	19.34	20230106	0.17	N	435870	100	3 억		4730	N	N	0	N	00	N
62	20230620	120305	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2345	-20	5	-0.85	1180035	506	2.77	2375	2375	2315	3070	1660	2365	2332.08	0.13	0	10	2435	2400	2340	2305	2245	2417	2322	4	705	100	1650	5	1	3720000	87	63.38	1.20	12	0.01	37.00	1958.00	2440	20230607	-3.89	1965	20230106	19.34	2440	-3.89	20230607	1965	19.34	20230106	2440	-3.89	20230607	1965	19.34	20230106	0.17	N	435870	100	3 억		4730	N	N	0	N	00	N
63	20230620	110742	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2325	-40	5	-1.69	1168330	501	2.74	2375	2375	2315	3070	1660	2365	2332.00	0.13	0	6	2435	2400	2340	2305	2245	2417	2322	4	705	100	1650	5	1	3720000	86	62.84	1.19	12	0.01	37.00	1958.00	2440	20230607	-4.71	1965	20230106	18.32	2440	-4.71	20230607	1965	18.32	20230106	2440	-4.71	20230607	1965	18.32	20230106	0.17	N	435870	100	3 억		4730	N	N	0	N	00	N
64	20230620	100533	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2355	-10	5	-0.42	228390	97	0.53	2375	2375	2315	3070	1660	2365	2354.54	0.13	0	0	2435	2400	2340	2305	2245	2417	2322	4	705	100	1650	5	1	3720000	88	63.65	1.20	12	0.00	37.00	1958.00	2440	20230607	-3.48	1965	20230106	19.85	2440	-3.48	20230607	1965	19.85	20230106	2440	-3.48	20230607	1965	19.85	20230106	0.17	N	435870	100	3 억		4730	N	N	0	N	00	N
65	20230620	090127	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2365	0	3	0.00	0	0	0.00	0	0	0	3070	1660	2365	0.00	0.13	0	0	2435	2400	2340	2305	2245	2417	2322	4	705	100	1650	5	1	3720000	88	63.92	1.21	12	0.00	37.00	1958.00	2440	20230607	-3.07	1965	20230106	20.36	2440	-3.07	20230607	1965	20.36	20230106	2440	-3.07	20230607	1965	20.36	20230106	0.17	N	435870	100	3 억		4730	N	N	0	N	00	N
66	20230619	160645	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2365	5	2	0.21	42629945	18259	583.35	2340	2375	2280	3065	1655	2360	2334.74	0.14	0	-483	2380	2370	2355	2345	2330	2362	2337	4	705	100	1650	5	1	3720000	88	63.92	1.21	12	0.49	37.00	1958.00	2440	20230607	-3.07	1965	20230106	20.36	2440	-3.07	20230607	1965	20.36	20230106	2440	-3.07	20230607	1965	20.36	20230106	0.17	N	435870	100	3 억		5213	N	N	0	N	00	N
67	20230619	150601	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	42485970	18198	581.41	2340	2375	2280	3065	1655	2360	2334.65	0.14	0	-486	2380	2370	2355	2345	2330	2362	2337	4	705	100	1650	5	1	3720000	88	63.78	1.21	12	0.49	37.00	1958.00	2440	20230607	-3.28	1965	20230106	20.10	2440	-3.28	20230607	1965	20.10	20230106	2440	-3.28	20230607	1965	20.10	20230106	0.17	N	435870	100	3 억		5213	N	N	0	N	00	N
68	20230619	140747	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	34374935	14761	471.60	2340	2375	2280	3065	1655	2360	2328.77	0.14	0	-478	2380	2370	2355	2345	2330	2362	2337	4	705	100	1650	5	1	3720000	88	63.78	1.21	12	0.40	37.00	1958.00	2440	20230607	-3.28	1965	20230106	20.10	2440	-3.28	20230607	1965	20.10	20230106	2440	-3.28	20230607	1965	20.10	20230106	0.17	N	435870	100	3 억		5213	N	N	0	N	00	N
69	20230619	130143	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	30195305	12990	415.02	2340	2365	2280	3065	1655	2360	2324.50	0.14	0	-476	2380	2370	2355	2345	2330	2362	2337	4	705	100	1650	5	1	3720000	88	63.78	1.21	12	0.35	37.00	1958.00	2440	20230607	-3.28	1965	20230106	20.10	2440	-3.28	20230607	1965	20.10	20230106	2440	-3.28	20230607	1965	20.10	20230106	0.17	N	435870	100	3 억		5213	N	N	0	N	00	N
70	20230619	120648	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2355	-5	5	-0.21	27425255	11816	377.51	2340	2365	2280	3065	1655	2360	2321.03	0.14	0	-456	2380	2370	2355	2345	2330	2362	2337	4	705	100	1650	5	1	3720000	88	63.65	1.20	12	0.32	37.00	1958.00	2440	20230607	-3.48	1965	20230106	19.85	2440	-3.48	20230607	1965	19.85	20230106	2440	-3.48	20230607	1965	19.85	20230106	0.17	N	435870	100	3 억		5213	N	N	0	N	00	N
71	20230619	110804	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2340	-20	5	-0.85	22827030	9864	315.14	2340	2350	2280	3065	1655	2360	2314.18	0.14	0	-445	2380	2370	2355	2345	2330	2362	2337	4	705	100	1650	5	1	3720000	87	63.24	1.20	12	0.27	37.00	1958.00	2440	20230607	-4.10	1965	20230106	19.08	2440	-4.10	20230607	1965	19.08	20230106	2440	-4.10	20230607	1965	19.08	20230106	0.17	N	435870	100	3 억		5213	N	N	0	N	00	N
72	20230619	100146	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2335	-25	5	-1.06	16309895	7083	226.29	2340	2340	2280	3065	1655	2360	2302.68	0.14	0	-409	2380	2370	2355	2345	2330	2362	2337	4	705	100	1650	5	1	3720000	87	63.11	1.19	12	0.19	37.00	1958.00	2440	20230607	-4.30	1965	20230106	18.83	2440	-4.30	20230607	1965	18.83	20230106	2440	-4.30	20230607	1965	18.83	20230106	0.17	N	435870	100	3 억		5213	N	N	0	N	00	N
73	20230619	090621	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.14	0	0	2380	2370	2355	2345	2330	2362	2337	4	705	100	1650	5	1	3720000	88	63.78	1.21	12	0.00	37.00	1958.00	2440	20230607	-3.28	1965	20230106	20.10	2440	-3.28	20230607	1965	20.10	20230106	2440	-3.28	20230607	1965	20.10	20230106	0.17	N	435870	100	3 억		5213	N	N	0	N	00	N
74	20230616	160839	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	-25	5	-1.05	7370665	3130	13.85	2365	2365	2340	3100	1670	2385	2354.85	0.14	0	-36	2411	2397	2376	2362	2341	2402	2367	4	715	100	1660	5	1	3720000	88	63.78	1.21	12	0.08	37.00	1958.00	2440	20230607	-3.28	1965	20230106	20.10	2440	-3.28	20230607	1965	20.10	20230106	2440	-3.28	20230607	1965	20.10	20230106	0.17	N	435870	100	3 억		5249	N	N	0	N	00	N
75	20230616	150332	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2345	-40	5	-1.68	7108910	3019	13.36	2365	2365	2340	3100	1670	2385	2354.72	0.14	0	-36	2411	2397	2376	2362	2341	2402	2367	4	715	100	1660	5	1	3720000	87	63.38	1.20	12	0.08	37.00	1958.00	2440	20230607	-3.89	1965	20230106	19.34	2440	-3.89	20230607	1965	19.34	20230106	2440	-3.89	20230607	1965	19.34	20230106	0.17	N	435870	100	3 억		5249	N	N	0	N	00	N
76	20230616	140103	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2340	-45	5	-1.89	6923655	2940	13.01	2365	2365	2340	3100	1670	2385	2354.98	0.14	0	-36	2411	2397	2376	2362	2341	2402	2367	4	715	100	1660	5	1	3720000	87	63.24	1.20	12	0.08	37.00	1958.00	2440	20230607	-4.10	1965	20230106	19.08	2440	-4.10	20230607	1965	19.08	20230106	2440	-4.10	20230607	1965	19.08	20230106	0.17	N	435870	100	3 억		5249	N	N	0	N	00	N
77	20230616	130127	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2355	-30	5	-1.26	4574140	1936	8.57	2365	2365	2355	3100	1670	2385	2362.68	0.14	0	-36	2411	2397	2376	2362	2341	2402	2367	4	715	100	1660	5	1	3720000	88	63.65	1.20	12	0.05	37.00	1958.00	2440	20230607	-3.48	1965	20230106	19.85	2440	-3.48	20230607	1965	19.85	20230106	2440	-3.48	20230607	1965	19.85	20230106	0.17	N	435870	100	3 억		5249	N	N	0	N	00	N
78	20230616	120323	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2355	-30	5	-1.26	4574140	1936	8.57	2365	2365	2355	3100	1670	2385	2362.68	0.14	0	-36	2411	2397	2376	2362	2341	2402	2367	4	715	100	1660	5	1	3720000	88	63.65	1.20	12	0.05	37.00	1958.00	2440	20230607	-3.48	1965	20230106	19.85	2440	-3.48	20230607	1965	19.85	20230106	2440	-3.48	20230607	1965	19.85	20230106	0.17	N	435870	100	3 억		5249	N	N	0	N	00	N
79	20230616	110802	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	-25	5	-1.05	3525940	1491	6.60	2365	2365	2360	3100	1670	2385	2364.82	0.14	0	-36	2411	2397	2376	2362	2341	2402	2367	4	715	100	1660	5	1	3720000	88	63.78	1.21	12	0.04	37.00	1958.00	2440	20230607	-3.28	1965	20230106	20.10	2440	-3.28	20230607	1965	20.10	20230106	2440	-3.28	20230607	1965	20.10	20230106	0.17	N	435870	100	3 억		5249	N	N	0	N	00	N
80	20230616	101016	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.14	0	0	2411	2397	2376	2362	2341	2402	2367	4	715	100	1660	5	1	3720000	89	64.46	1.22	12	0.00	37.00	1958.00	2440	20230607	-2.25	1965	20230106	21.37	2440	-2.25	20230607	1965	21.37	20230106	2440	-2.25	20230607	1965	21.37	20230106	0.17	N	435870	100	3 억		5249	N	N	0	N	00	N
81	20230616	090849	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.14	0	0	2411	2397	2376	2362	2341	2402	2367	4	715	100	1660	5	1	3720000	89	64.46	1.22	12	0.00	37.00	1958.00	2440	20230607	-2.25	1965	20230106	21.37	2440	-2.25	20230607	1965	21.37	20230106	2440	-2.25	20230607	1965	21.37	20230106	0.17	N	435870	100	3 억		5249	N	N	0	N	00	N
82	20230615	151043	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2370	-15	5	-0.63	51156840	21507	85.23	2385	2390	2355	3100	1670	2385	2378.61	0.14	0	8838	2425	2405	2365	2345	2305	2415	2355	4	715	100	1660	5	1	3720000	88	64.05	1.21	12	0.58	37.00	1958.00	2440	20230607	-2.87	1965	20230106	20.61	2440	-2.87	20230607	1965	20.61	20230106	2440	-2.87	20230607	1965	20.61	20230106	0.17	N	435870	100	3 억		5096	N	N	0	N	00	N
83	20230615	140244	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2355	-30	5	-1.26	35950870	15104	59.86	2385	2390	2355	3100	1670	2385	2380.22	0.14	0	7035	2425	2405	2365	2345	2305	2415	2355	4	715	100	1660	5	1	3720000	88	63.65	1.20	12	0.41	37.00	1958.00	2440	20230607	-3.48	1965	20230106	19.85	2440	-3.48	20230607	1965	19.85	20230106	2440	-3.48	20230607	1965	19.85	20230106	0.17	N	435870	100	3 억		5096	N	N	0	N	00	N
84	20230615	130128	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2380	-5	5	-0.21	24909045	10466	41.48	2385	2390	2360	3100	1670	2385	2380.00	0.14	0	5471	2425	2405	2365	2345	2305	2415	2355	4	715	100	1660	5	1	3720000	89	64.32	1.22	12	0.28	37.00	1958.00	2440	20230607	-2.46	1965	20230106	21.12	2440	-2.46	20230607	1965	21.12	20230106	2440	-2.46	20230607	1965	21.12	20230106	0.17	N	435870	100	3 억		5096	N	N	0	N	00	N
85	20230615	120947	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2380	-5	5	-0.21	16048435	6740	26.71	2385	2390	2360	3100	1670	2385	2381.07	0.14	0	3709	2425	2405	2365	2345	2305	2415	2355	4	715	100	1660	5	1	3720000	89	64.32	1.22	12	0.18	37.00	1958.00	2440	20230607	-2.46	1965	20230106	21.12	2440	-2.46	20230607	1965	21.12	20230106	2440	-2.46	20230607	1965	21.12	20230106	0.17	N	435870	100	3 억		5096	N	N	0	N	00	N
86	20230615	111011	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2380	-5	5	-0.21	4330270	1817	7.20	2385	2390	2365	3100	1670	2385	2383.20	0.14	0	1629	2425	2405	2365	2345	2305	2415	2355	4	715	100	1660	5	1	3720000	89	64.32	1.22	12	0.05	37.00	1958.00	2440	20230607	-2.46	1965	20230106	21.12	2440	-2.46	20230607	1965	21.12	20230106	2440	-2.46	20230607	1965	21.12	20230106	0.17	N	435870	100	3 억		5096	N	N	0	N	00	N
87	20230611	184549	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2380	0	3	0.00	100843755	42834	113.59	2395	2410	2320	3090	1670	2380	2354.29	0.19	-255	9745	2453	2416	2383	2346	2313	2400	2330	4	710	100	1660	5	1	3720000	89	64.32	1.22	12	1.15	37.00	1958.00	2440	20230607	-2.46	1965	20230106	21.12	2440	-2.46	20230607	1965	21.12	20230106	2440	-2.46	20230607	1965	21.12	20230106	0.17	N	435870	100	3 억		7063	N	N	0	N	00	N