KissMeData/448760/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	161150	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2260	10	2	0.44	49690005	21974	395.07	2255	2270	2255	2925	1575	2250	2261.31	0.02	0	14843	2270	2260	2255	2245	2240	2257	2242	4	675	100	1570	5	1	4430000	100	-37.05	1.29	12	0.50	-61.00	1750.00	2270	20230620	-0.44	2050	20230406	10.24	2270	0.00	20230620	2050	10.24	20230406	2270	-0.44	20230620	2050	10.24	20230406	0.00	N	448760	100	4 억		883	N	N	0	N	00	N
3	20230630	151152	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2260	10	2	0.44	49439695	21863	393.08	2255	2270	2255	2925	1575	2250	2261.34	0.02	0	14843	2270	2260	2255	2245	2240	2257	2242	4	675	100	1570	5	1	4430000	100	-37.05	1.29	12	0.49	-61.00	1750.00	2270	20230620	-0.44	2050	20230406	10.24	2270	0.00	20230620	2050	10.24	20230406	2270	-0.44	20230620	2050	10.24	20230406	0.00	N	448760	100	4 억		883	N	N	0	N	00	N
4	20230630	141151	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2260	10	2	0.44	45584135	20157	362.41	2255	2270	2255	2925	1575	2250	2261.45	0.02	0	14843	2270	2260	2255	2245	2240	2257	2242	4	675	100	1570	5	1	4430000	100	-37.05	1.29	12	0.46	-61.00	1750.00	2270	20230620	-0.44	2050	20230406	10.24	2270	0.00	20230620	2050	10.24	20230406	2270	-0.44	20230620	2050	10.24	20230406	0.00	N	448760	100	4 억		883	N	N	0	N	00	N
5	20230630	131149	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2255	5	2	0.22	38202045	16888	303.63	2255	2270	2255	2925	1575	2250	2262.08	0.02	0	14343	2270	2260	2255	2245	2240	2257	2242	4	675	100	1570	5	1	4430000	100	-36.97	1.29	12	0.38	-61.00	1750.00	2270	20230620	-0.66	2050	20230406	10.00	2270	0.00	20230620	2050	10.00	20230406	2270	-0.66	20230620	2050	10.00	20230406	0.00	N	448760	100	4 억		883	N	N	0	N	00	N
6	20230630	121146	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2255	5	2	0.22	34240005	15131	272.04	2255	2270	2255	2925	1575	2250	2262.90	0.02	0	12587	2270	2260	2255	2245	2240	2257	2242	4	675	100	1570	5	1	4430000	100	-36.97	1.29	12	0.34	-61.00	1750.00	2270	20230620	-0.66	2050	20230406	10.00	2270	0.00	20230620	2050	10.00	20230406	2270	-0.66	20230620	2050	10.00	20230406	0.00	N	448760	100	4 억		883	N	N	0	N	00	N
7	20230630	111132	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2270	20	2	0.89	30061530	13281	238.78	2255	2270	2255	2925	1575	2250	2263.50	0.02	0	12082	2270	2260	2255	2245	2240	2257	2242	4	675	100	1570	5	1	4430000	101	-37.21	1.30	12	0.30	-61.00	1750.00	2270	20230620	0.00	2050	20230406	10.73	2270	0.00	20230620	2050	10.73	20230406	2270	0.00	20230620	2050	10.73	20230406	0.00	N	448760	100	4 억		883	N	N	0	N	00	N
8	20230630	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	5	2	0.22	11851010	5251	94.41	2255	2260	2255	2925	1575	2250	2256.91	0.02	0	4108	2270	2260	2255	2245	2240	2257	2242	4	675	100	1570	5	1	4430000	100	-36.97	1.29	12	0.12	-61.00	1750.00	2270	20230620	-0.66	2050	20230406	10.00	2270	-0.66	20230620	2050	10.00	20230406	2270	-0.66	20230620	2050	10.00	20230406	0.00	N	448760	100	4 억		883	N	N	0	N	00	N
9	20230630	091150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	5	2	0.22	2052050	910	16.36	2255	2255	2255	2925	1575	2250	2255.00	0.02	0	0	2270	2260	2255	2245	2240	2257	2242	4	675	100	1570	5	1	4430000	100	-36.97	1.29	12	0.02	-61.00	1750.00	2270	20230620	-0.66	2050	20230406	10.00	2270	-0.66	20230620	2050	10.00	20230406	2270	-0.66	20230620	2050	10.00	20230406	0.00	N	448760	100	4 억		883	N	N	0	N	00	N
10	20230629	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-10	5	-0.44	12573630	5562	29.39	2260	2265	2250	2935	1585	2260	2260.63	0.02	0	3000	2270	2265	2260	2255	2250	2265	2255	4	675	100	1580	5	1	4430000	100	-36.89	1.29	12	0.13	-61.00	1750.00	2270	20230620	-0.88	2050	20230406	9.76	2270	-0.88	20230620	2050	9.76	20230406	2270	-0.88	20230620	2050	9.76	20230406	0.00	N	448760	100	4 억		883	N	N	0	N	00	N
11	20230629	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	12371130	5472	28.92	2260	2265	2255	2935	1585	2260	2260.81	0.02	0	3000	2270	2265	2260	2255	2250	2265	2255	4	675	100	1580	5	1	4430000	100	-37.05	1.29	12	0.12	-61.00	1750.00	2270	20230620	-0.44	2050	20230406	10.24	2270	-0.44	20230620	2050	10.24	20230406	2270	-0.44	20230620	2050	10.24	20230406	0.00	N	448760	100	4 억		883	N	N	0	N	00	N
12	20230629	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-5	5	-0.22	9455730	4182	22.10	2260	2265	2255	2935	1585	2260	2261.05	0.02	0	3000	2270	2265	2260	2255	2250	2265	2255	4	675	100	1580	5	1	4430000	100	-36.97	1.29	12	0.09	-61.00	1750.00	2270	20230620	-0.66	2050	20230406	10.00	2270	-0.66	20230620	2050	10.00	20230406	2270	-0.66	20230620	2050	10.00	20230406	0.00	N	448760	100	4 억		883	N	N	0	N	00	N
13	20230629	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	3229930	1427	7.54	2260	2265	2260	2935	1585	2260	2263.44	0.02	0	345	2270	2265	2260	2255	2250	2265	2255	4	675	100	1580	5	1	4430000	100	-37.05	1.29	12	0.03	-61.00	1750.00	2270	20230620	-0.44	2050	20230406	10.24	2270	-0.44	20230620	2050	10.24	20230406	2270	-0.44	20230620	2050	10.24	20230406	0.00	N	448760	100	4 억		883	N	N	0	N	00	N
14	20230629	121144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	3046495	1346	7.11	2260	2265	2260	2935	1585	2260	2263.37	0.02	0	339	2270	2265	2260	2255	2250	2265	2255	4	675	100	1580	5	1	4430000	100	-37.13	1.29	12	0.03	-61.00	1750.00	2270	20230620	-0.22	2050	20230406	10.49	2270	-0.22	20230620	2050	10.49	20230406	2270	-0.22	20230620	2050	10.49	20230406	0.00	N	448760	100	4 억		883	N	N	0	N	00	N
15	20230629	111145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	2989870	1321	6.98	2260	2265	2260	2935	1585	2260	2263.34	0.02	0	339	2270	2265	2260	2255	2250	2265	2255	4	675	100	1580	5	1	4430000	100	-37.13	1.29	12	0.03	-61.00	1750.00	2270	20230620	-0.22	2050	20230406	10.49	2270	-0.22	20230620	2050	10.49	20230406	2270	-0.22	20230620	2050	10.49	20230406	0.00	N	448760	100	4 억		883	N	N	0	N	00	N
16	20230629	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	226000	100	0.53	2260	2260	2260	2935	1585	2260	2260.00	0.02	0	0	2270	2265	2260	2255	2250	2265	2255	4	675	100	1580	5	1	4430000	100	-37.05	1.29	12	0.00	-61.00	1750.00	2270	20230620	-0.44	2050	20230406	10.24	2270	-0.44	20230620	2050	10.24	20230406	2270	-0.44	20230620	2050	10.24	20230406	0.00	N	448760	100	4 억		883	N	N	0	N	00	N
17	20230629	091030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	0	0	0.00	0	0	0	2935	1585	2260	0.00	0.02	0	0	2270	2265	2260	2255	2250	2265	2255	4	675	100	1580	5	1	4430000	100	-37.05	1.29	12	0.00	-61.00	1750.00	2270	20230620	-0.44	2050	20230406	10.24	2270	-0.44	20230620	2050	10.24	20230406	2270	-0.44	20230620	2050	10.24	20230406	0.00	N	448760	100	4 억		883	N	N	0	N	00	N
18	20230628	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	5	2	0.22	42717625	18923	109.85	2260	2265	2255	2930	1580	2255	2257.44	0.02	0	-33	2265	2260	2250	2245	2235	2262	2247	4	675	100	1570	5	1	4430000	100	-37.05	1.29	12	0.43	-61.00	1750.00	2270	20230620	-0.44	2050	20230406	10.24	2270	-0.44	20230620	2050	10.24	20230406	2270	-0.44	20230620	2050	10.24	20230406	0.00	N	448760	100	4 억		883	N	N	0	N	00	N
19	20230628	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	5	2	0.22	40688145	18025	104.63	2260	2265	2255	2930	1580	2255	2257.32	0.02	0	-33	2265	2260	2250	2245	2235	2262	2247	4	675	100	1570	5	1	4430000	100	-37.05	1.29	12	0.41	-61.00	1750.00	2270	20230620	-0.44	2050	20230406	10.24	2270	-0.44	20230620	2050	10.24	20230406	2270	-0.44	20230620	2050	10.24	20230406	0.00	N	448760	100	4 억		883	N	N	0	N	00	N
20	20230628	141134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	5	2	0.22	40294905	17851	103.62	2260	2265	2255	2930	1580	2255	2257.29	0.02	0	-19	2265	2260	2250	2245	2235	2262	2247	4	675	100	1570	5	1	4430000	100	-37.05	1.29	12	0.40	-61.00	1750.00	2270	20230620	-0.44	2050	20230406	10.24	2270	-0.44	20230620	2050	10.24	20230406	2270	-0.44	20230620	2050	10.24	20230406	0.00	N	448760	100	4 억		883	N	N	0	N	00	N
21	20230628	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	5	2	0.22	29771645	13195	76.59	2260	2265	2255	2930	1580	2255	2256.28	0.02	0	-3	2265	2260	2250	2245	2235	2262	2247	4	675	100	1570	5	1	4430000	100	-37.05	1.29	12	0.30	-61.00	1750.00	2270	20230620	-0.44	2050	20230406	10.24	2270	-0.44	20230620	2050	10.24	20230406	2270	-0.44	20230620	2050	10.24	20230406	0.00	N	448760	100	4 억		883	N	N	0	N	00	N
22	20230628	121147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	5	2	0.22	29403265	13032	75.65	2260	2265	2255	2930	1580	2255	2256.24	0.02	0	0	2265	2260	2250	2245	2235	2262	2247	4	675	100	1570	5	1	4430000	100	-37.05	1.29	12	0.29	-61.00	1750.00	2270	20230620	-0.44	2050	20230406	10.24	2270	-0.44	20230620	2050	10.24	20230406	2270	-0.44	20230620	2050	10.24	20230406	0.00	N	448760	100	4 억		883	N	N	0	N	00	N
23	20230628	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	5	2	0.22	25877660	11472	66.59	2260	2260	2255	2930	1580	2255	2255.72	0.02	0	0	2265	2260	2250	2245	2235	2262	2247	4	675	100	1570	5	1	4430000	100	-37.05	1.29	12	0.26	-61.00	1750.00	2270	20230620	-0.44	2050	20230406	10.24	2270	-0.44	20230620	2050	10.24	20230406	2270	-0.44	20230620	2050	10.24	20230406	0.00	N	448760	100	4 억		883	N	N	0	N	00	N
24	20230628	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	5	2	0.22	19987125	8863	51.45	2260	2260	2255	2930	1580	2255	2255.12	0.02	0	0	2265	2260	2250	2245	2235	2262	2247	4	675	100	1570	5	1	4430000	100	-37.05	1.29	12	0.20	-61.00	1750.00	2270	20230620	-0.44	2050	20230406	10.24	2270	-0.44	20230620	2050	10.24	20230406	2270	-0.44	20230620	2050	10.24	20230406	0.00	N	448760	100	4 억		883	N	N	0	N	00	N
25	20230628	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	0	0	0.00	0	0	0	2930	1580	2255	0.00	0.02	0	0	2265	2260	2250	2245	2235	2262	2247	4	675	100	1570	5	1	4430000	100	-36.97	1.29	12	0.00	-61.00	1750.00	2270	20230620	-0.66	2050	20230406	10.00	2270	-0.66	20230620	2050	10.00	20230406	2270	-0.66	20230620	2050	10.00	20230406	0.00	N	448760	100	4 억		883	N	N	0	N	00	N
26	20230627	161138	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2255	5	2	0.22	38806980	17227	274.23	2240	2255	2240	2925	1575	2250	2252.68	0.02	0	-211	2266	2257	2251	2242	2236	2255	2240	4	675	100	1570	5	1	4430000	100	-36.97	1.29	12	0.39	-61.00	1750.00	2270	20230620	-0.66	2050	20230406	10.00	2270	-0.66	20230620	2050	10.00	20230406	2270	-0.66	20230620	2050	10.00	20230406	0.00	N	448760	100	4 억		1094	N	N	0	N	00	N
27	20230627	151149	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2255	5	2	0.22	37899035	16824	267.81	2240	2255	2240	2925	1575	2250	2252.68	0.02	0	-211	2266	2257	2251	2242	2236	2255	2240	4	675	100	1570	5	1	4430000	100	-36.97	1.29	12	0.38	-61.00	1750.00	2270	20230620	-0.66	2050	20230406	10.00	2270	-0.66	20230620	2050	10.00	20230406	2270	-0.66	20230620	2050	10.00	20230406	0.00	N	448760	100	4 억		1094	N	N	0	N	00	N
28	20230627	141158	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2255	5	2	0.22	28243735	12537	199.57	2240	2255	2240	2925	1575	2250	2252.83	0.02	0	-211	2266	2257	2251	2242	2236	2255	2240	4	675	100	1570	5	1	4430000	100	-36.97	1.29	12	0.28	-61.00	1750.00	2270	20230620	-0.66	2050	20230406	10.00	2270	-0.66	20230620	2050	10.00	20230406	2270	-0.66	20230620	2050	10.00	20230406	0.00	N	448760	100	4 억		1094	N	N	0	N	00	N
29	20230627	121155	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2255	5	2	0.22	15018160	6672	106.21	2240	2255	2240	2925	1575	2250	2250.92	0.02	0	-204	2266	2257	2251	2242	2236	2255	2240	4	675	100	1570	5	1	4430000	100	-36.97	1.29	12	0.15	-61.00	1750.00	2270	20230620	-0.66	2050	20230406	10.00	2270	-0.66	20230620	2050	10.00	20230406	2270	-0.66	20230620	2050	10.00	20230406	0.00	N	448760	100	4 억		1094	N	N	0	N	00	N
30	20230627	111206	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2255	5	2	0.22	10195305	4533	72.16	2240	2255	2240	2925	1575	2250	2249.13	0.02	0	-102	2266	2257	2251	2242	2236	2255	2240	4	675	100	1570	5	1	4430000	100	-36.97	1.29	12	0.10	-61.00	1750.00	2270	20230620	-0.66	2050	20230406	10.00	2270	-0.66	20230620	2050	10.00	20230406	2270	-0.66	20230620	2050	10.00	20230406	0.00	N	448760	100	4 억		1094	N	N	0	N	00	N
31	20230627	101130	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2250	0	3	0.00	1501925	670	10.67	2240	2250	2240	2925	1575	2250	2241.68	0.02	0	-25	2266	2257	2251	2242	2236	2255	2240	4	675	100	1570	5	1	4430000	100	-36.89	1.29	12	0.02	-61.00	1750.00	2270	20230620	-0.88	2050	20230406	9.76	2270	-0.88	20230620	2050	9.76	20230406	2270	-0.88	20230620	2050	9.76	20230406	0.00	N	448760	100	4 억		1094	N	N	0	N	00	N
32	20230627	091136	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.02	0	0	2266	2257	2251	2242	2236	2255	2240	4	675	100	1570	5	1	4430000	100	-36.89	1.29	12	0.00	-61.00	1750.00	2270	20230620	-0.88	2050	20230406	9.76	2270	-0.88	20230620	2050	9.76	20230406	2270	-0.88	20230620	2050	9.76	20230406	0.00	N	448760	100	4 억		1094	N	N	0	N	00	N
33	20230626	161137	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2250	0	3	0.00	14132950	6282	17.03	2260	2260	2245	2925	1575	2250	2249.75	0.02	0	203	2266	2257	2246	2237	2226	2262	2242	4	675	100	1570	5	1	4430000	100	-36.89	1.29	12	0.14	-61.00	1750.00	2270	20230620	-0.88	2050	20230406	9.76	2270	-0.88	20230620	2050	9.76	20230406	2270	-0.88	20230620	2050	9.76	20230406	0.00	N	448760	100	4 억		891	N	N	0	N	00	N
34	20230626	151142	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2245	-5	5	-0.22	13333725	5926	16.07	2260	2260	2245	2925	1575	2250	2250.04	0.02	0	203	2266	2257	2246	2237	2226	2262	2242	4	675	100	1570	5	1	4430000	99	-36.80	1.28	12	0.13	-61.00	1750.00	2270	20230620	-1.10	2050	20230406	9.51	2270	-1.10	20230620	2050	9.51	20230406	2270	-1.10	20230620	2050	9.51	20230406	0.00	N	448760	100	4 억		891	N	N	0	N	00	N
35	20230626	141141	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2250	0	3	0.00	6429260	2854	7.74	2260	2260	2250	2925	1575	2250	2252.72	0.02	0	34	2266	2257	2246	2237	2226	2262	2242	4	675	100	1570	5	1	4430000	100	-36.89	1.29	12	0.06	-61.00	1750.00	2270	20230620	-0.88	2050	20230406	9.76	2270	-0.88	20230620	2050	9.76	20230406	2270	-0.88	20230620	2050	9.76	20230406	0.00	N	448760	100	4 억		891	N	N	0	N	00	N
36	20230626	121137	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2250	0	3	0.00	3769350	1673	4.54	2260	2260	2250	2925	1575	2250	2253.05	0.02	0	8	2266	2257	2246	2237	2226	2262	2242	4	675	100	1570	5	1	4430000	100	-36.89	1.29	12	0.04	-61.00	1750.00	2270	20230620	-0.88	2050	20230406	9.76	2270	-0.88	20230620	2050	9.76	20230406	2270	-0.88	20230620	2050	9.76	20230406	0.00	N	448760	100	4 억		891	N	N	0	N	00	N
37	20230626	111136	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2250	0	3	0.00	1077815	479	1.30	2260	2260	2250	2925	1575	2250	2250.14	0.02	0	0	2266	2257	2246	2237	2226	2262	2242	4	675	100	1570	5	1	4430000	100	-36.89	1.29	12	0.01	-61.00	1750.00	2270	20230620	-0.88	2050	20230406	9.76	2270	-0.88	20230620	2050	9.76	20230406	2270	-0.88	20230620	2050	9.76	20230406	0.00	N	448760	100	4 억		891	N	N	0	N	00	N
38	20230626	101132	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2250	0	3	0.00	364535	162	0.44	2260	2260	2250	2925	1575	2250	2250.22	0.02	0	0	2266	2257	2246	2237	2226	2262	2242	4	675	100	1570	5	1	4430000	100	-36.89	1.29	12	0.00	-61.00	1750.00	2270	20230620	-0.88	2050	20230406	9.76	2270	-0.88	20230620	2050	9.76	20230406	2270	-0.88	20230620	2050	9.76	20230406	0.00	N	448760	100	4 억		891	N	N	0	N	00	N
39	20230626	091140	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.02	0	0	2266	2257	2246	2237	2226	2262	2242	4	675	100	1570	5	1	4430000	100	-36.89	1.29	12	0.00	-61.00	1750.00	2270	20230620	-0.88	2050	20230406	9.76	2270	-0.88	20230620	2050	9.76	20230406	2270	-0.88	20230620	2050	9.76	20230406	0.00	N	448760	100	4 억		891	N	N	0	N	00	N
40	20230623	192828	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2250	0	3	0.00	82955685	36883	198.04	2235	2255	2235	2925	1575	2250	2249.16	0.02	86	86	2260	2255	2245	2240	2230	2257	2242	4	675	100	1570	5	1	4430000	100	-36.89	1.29	12	0.83	-61.00	1750.00	2270	20230620	-0.88	2050	20230406	9.76	2270	-0.88	20230620	2050	9.76	20230406	2270	-0.88	20230620	2050	9.76	20230406	0.00	N	448760	100	4 억		891	N	N	0	N	00	N
41	20230623	140923	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2250	0	3	0.00	43504055	19344	103.87	2235	2255	2235	2925	1575	2250	2248.97	0.02	0	86	2260	2255	2245	2240	2230	2257	2242	4	675	100	1570	5	1	4430000	100	-36.89	1.29	12	0.44	-61.00	1750.00	2270	20230620	-0.88	2050	20230406	9.76	2270	-0.88	20230620	2050	9.76	20230406	2270	-0.88	20230620	2050	9.76	20230406	0.00	N	448760	100	4 억		805	N	N	0	N	00	N
42	20230622	160714	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2250	0	3	0.00	41896165	18624	263.68	2250	2250	2235	2925	1575	2250	2249.58	0.02	0	4746	2270	2260	2245	2235	2220	2265	2240	4	675	100	1570	5	1	4430000	100	-36.89	1.29	12	0.42	-61.00	1750.00	2270	20230620	-0.88	2050	20230406	9.76	2270	-0.88	20230620	2050	9.76	20230406	2270	-0.88	20230620	2050	9.76	20230406	0.00	N	448760	100	4 억		1059	N	N	0	N	00	N
43	20230622	151013	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2250	0	3	0.00	41108665	18274	258.73	2250	2250	2235	2925	1575	2250	2249.57	0.02	0	4546	2270	2260	2245	2235	2220	2265	2240	4	675	100	1570	5	1	4430000	100	-36.89	1.29	12	0.41	-61.00	1750.00	2270	20230620	-0.88	2050	20230406	9.76	2270	-0.88	20230620	2050	9.76	20230406	2270	-0.88	20230620	2050	9.76	20230406	0.00	N	448760	100	4 억		1059	N	N	0	N	00	N
44	20230622	140624	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2250	0	3	0.00	34984405	15550	220.16	2250	2250	2240	2925	1575	2250	2249.80	0.02	0	3677	2270	2260	2245	2235	2220	2265	2240	4	675	100	1570	5	1	4430000	100	-36.89	1.29	12	0.35	-61.00	1750.00	2270	20230620	-0.88	2050	20230406	9.76	2270	-0.88	20230620	2050	9.76	20230406	2270	-0.88	20230620	2050	9.76	20230406	0.00	N	448760	100	4 억		1059	N	N	0	N	00	N
45	20230622	130343	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2250	0	3	0.00	28511355	12673	179.43	2250	2250	2240	2925	1575	2250	2249.77	0.02	0	2889	2270	2260	2245	2235	2220	2265	2240	4	675	100	1570	5	1	4430000	100	-36.89	1.29	12	0.29	-61.00	1750.00	2270	20230620	-0.88	2050	20230406	9.76	2270	-0.88	20230620	2050	9.76	20230406	2270	-0.88	20230620	2050	9.76	20230406	0.00	N	448760	100	4 억		1059	N	N	0	N	00	N
46	20230622	120641	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2250	0	3	0.00	9575660	4257	60.27	2250	2250	2245	2925	1575	2250	2249.39	0.02	0	2147	2270	2260	2245	2235	2220	2265	2240	4	675	100	1570	5	1	4430000	100	-36.89	1.29	12	0.10	-61.00	1750.00	2270	20230620	-0.88	2050	20230406	9.76	2270	-0.88	20230620	2050	9.76	20230406	2270	-0.88	20230620	2050	9.76	20230406	0.00	N	448760	100	4 억		1059	N	N	0	N	00	N
47	20230622	110708	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2250	0	3	0.00	4344160	1931	27.34	2250	2250	2245	2925	1575	2250	2249.69	0.02	0	1271	2270	2260	2245	2235	2220	2265	2240	4	675	100	1570	5	1	4430000	100	-36.89	1.29	12	0.04	-61.00	1750.00	2270	20230620	-0.88	2050	20230406	9.76	2270	-0.88	20230620	2050	9.76	20230406	2270	-0.88	20230620	2050	9.76	20230406	0.00	N	448760	100	4 억		1059	N	N	0	N	00	N
48	20230622	101003	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2250	0	3	0.00	996160	443	6.27	2250	2250	2245	2925	1575	2250	2248.67	0.02	0	389	2270	2260	2245	2235	2220	2265	2240	4	675	100	1570	5	1	4430000	100	-36.89	1.29	12	0.01	-61.00	1750.00	2270	20230620	-0.88	2050	20230406	9.76	2270	-0.88	20230620	2050	9.76	20230406	2270	-0.88	20230620	2050	9.76	20230406	0.00	N	448760	100	4 억		1059	N	N	0	N	00	N
49	20230622	090635	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.02	0	0	2270	2260	2245	2235	2220	2265	2240	4	675	100	1570	5	1	4430000	100	-36.89	1.29	12	0.00	-61.00	1750.00	2270	20230620	-0.88	2050	20230406	9.76	2270	-0.88	20230620	2050	9.76	20230406	2270	-0.88	20230620	2050	9.76	20230406	0.00	N	448760	100	4 억		1059	N	N	0	N	00	N
50	20230621	160931	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2250	-10	5	-0.44	15805250	7063	32.02	2235	2255	2230	2935	1585	2260	2237.75	0.03	0	-265	2280	2270	2260	2250	2240	2275	2255	4	675	100	1580	5	1	4430000	100	-36.89	1.29	12	0.16	-61.00	1750.00	2270	20230620	-0.88	2050	20230406	9.76	2270	-0.88	20230620	2050	9.76	20230406	2270	-0.88	20230620	2050	9.76	20230406	0.00	N	448760	100	4 억		1324	N	N	0	N	00	N
51	20230621	150342	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2250	-10	5	-0.44	15805250	7063	32.02	2235	2255	2230	2935	1585	2260	2237.75	0.03	0	-265	2280	2270	2260	2250	2240	2275	2255	4	675	100	1580	5	1	4430000	100	-36.89	1.29	12	0.16	-61.00	1750.00	2270	20230620	-0.88	2050	20230406	9.76	2270	-0.88	20230620	2050	9.76	20230406	2270	-0.88	20230620	2050	9.76	20230406	0.00	N	448760	100	4 억		1324	N	N	0	N	00	N
52	20230621	140752	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2255	-5	5	-0.22	14264000	6378	28.91	2235	2255	2230	2935	1585	2260	2236.44	0.03	0	-265	2280	2270	2260	2250	2240	2275	2255	4	675	100	1580	5	1	4430000	100	-36.97	1.29	12	0.14	-61.00	1750.00	2270	20230620	-0.66	2050	20230406	10.00	2270	-0.66	20230620	2050	10.00	20230406	2270	-0.66	20230620	2050	10.00	20230406	0.00	N	448760	100	4 억		1324	N	N	0	N	00	N
53	20230621	130907	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2255	-5	5	-0.22	12775700	5718	25.92	2235	2255	2230	2935	1585	2260	2234.30	0.03	0	-265	2280	2270	2260	2250	2240	2275	2255	4	675	100	1580	5	1	4430000	100	-36.97	1.29	12	0.13	-61.00	1750.00	2270	20230620	-0.66	2050	20230406	10.00	2270	-0.66	20230620	2050	10.00	20230406	2270	-0.66	20230620	2050	10.00	20230406	0.00	N	448760	100	4 억		1324	N	N	0	N	00	N
54	20230621	120753	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2255	-5	5	-0.22	12660695	5667	25.69	2235	2255	2230	2935	1585	2260	2234.11	0.03	0	-265	2280	2270	2260	2250	2240	2275	2255	4	675	100	1580	5	1	4430000	100	-36.97	1.29	12	0.13	-61.00	1750.00	2270	20230620	-0.66	2050	20230406	10.00	2270	-0.66	20230620	2050	10.00	20230406	2270	-0.66	20230620	2050	10.00	20230406	0.00	N	448760	100	4 억		1324	N	N	0	N	00	N
55	20230621	111008	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2255	-5	5	-0.22	12660695	5667	25.69	2235	2255	2230	2935	1585	2260	2234.11	0.03	0	-265	2280	2270	2260	2250	2240	2275	2255	4	675	100	1580	5	1	4430000	100	-36.97	1.29	12	0.13	-61.00	1750.00	2270	20230620	-0.66	2050	20230406	10.00	2270	-0.66	20230620	2050	10.00	20230406	2270	-0.66	20230620	2050	10.00	20230406	0.00	N	448760	100	4 억		1324	N	N	0	N	00	N
56	20230621	100852	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2230	-30	5	-1.33	11585060	5190	23.53	2235	2235	2230	2935	1585	2260	2232.19	0.03	0	0	2280	2270	2260	2250	2240	2275	2255	4	675	100	1580	5	1	4430000	99	-36.56	1.27	12	0.12	-61.00	1750.00	2270	20230620	-1.76	2050	20230406	8.78	2270	-1.76	20230620	2050	8.78	20230406	2270	-1.76	20230620	2050	8.78	20230406	0.00	N	448760	100	4 억		1324	N	N	0	N	00	N
57	20230621	090735	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2260	0	3	0.00	0	0	0.00	0	0	0	2935	1585	2260	0.00	0.03	0	0	2280	2270	2260	2250	2240	2275	2255	4	675	100	1580	5	1	4430000	100	-37.05	1.29	12	0.00	-61.00	1750.00	2270	20230620	-0.44	2050	20230406	10.24	2270	-0.44	20230620	2050	10.24	20230406	2270	-0.44	20230620	2050	10.24	20230406	0.00	N	448760	100	4 억		1324	N	N	0	N	00	N
58	20230620	160618	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2260	0	3	0.00	49796580	22058	62.41	2250	2270	2250	2935	1585	2260	2257.53	0.02	0	286	2286	2272	2246	2232	2206	2280	2240	4	675	100	1580	5	1	4430000	100	-37.05	1.29	12	0.50	-61.00	1750.00	2270	20230620	-0.44	2050	20230406	10.24	2270	-0.44	20230620	2050	10.24	20230406	2270	-0.44	20230620	2050	10.24	20230406	0.00	N	448760	100	4 억		1038	N	N	0	N	00	N
59	20230620	150428	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2255	-5	5	-0.22	44559215	19735	55.83	2250	2270	2250	2935	1585	2260	2257.88	0.02	0	276	2286	2272	2246	2232	2206	2280	2240	4	675	100	1580	5	1	4430000	100	-36.97	1.29	12	0.45	-61.00	1750.00	2270	20230620	-0.66	2050	20230406	10.00	2270	-0.66	20230620	2050	10.00	20230406	2270	-0.66	20230620	2050	10.00	20230406	0.00	N	448760	100	4 억		1038	N	N	0	N	00	N
60	20230620	141026	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2255	-5	5	-0.22	32988800	14604	41.32	2250	2270	2250	2935	1585	2260	2258.89	0.02	0	276	2286	2272	2246	2232	2206	2280	2240	4	675	100	1580	5	1	4430000	100	-36.97	1.29	12	0.33	-61.00	1750.00	2270	20230620	-0.66	2050	20230406	10.00	2270	-0.66	20230620	2050	10.00	20230406	2270	-0.66	20230620	2050	10.00	20230406	0.00	N	448760	100	4 억		1038	N	N	0	N	00	N
61	20230620	130430	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2255	-5	5	-0.22	30562420	13528	38.27	2250	2270	2250	2935	1585	2260	2259.20	0.02	0	276	2286	2272	2246	2232	2206	2280	2240	4	675	100	1580	5	1	4430000	100	-36.97	1.29	12	0.31	-61.00	1750.00	2270	20230620	-0.66	2050	20230406	10.00	2270	-0.66	20230620	2050	10.00	20230406	2270	-0.66	20230620	2050	10.00	20230406	0.00	N	448760	100	4 억		1038	N	N	0	N	00	N
62	20230620	120959	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2255	-5	5	-0.22	29522865	13067	36.97	2250	2270	2250	2935	1585	2260	2259.35	0.02	0	276	2286	2272	2246	2232	2206	2280	2240	4	675	100	1580	5	1	4430000	100	-36.97	1.29	12	0.29	-61.00	1750.00	2270	20230620	-0.66	2050	20230406	10.00	2270	-0.66	20230620	2050	10.00	20230406	2270	-0.66	20230620	2050	10.00	20230406	0.00	N	448760	100	4 억		1038	N	N	0	N	00	N
63	20230620	110418	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2255	-5	5	-0.22	16767355	7422	21.00	2250	2270	2250	2935	1585	2260	2259.14	0.02	0	70	2286	2272	2246	2232	2206	2280	2240	4	675	100	1580	5	1	4430000	100	-36.97	1.29	12	0.17	-61.00	1750.00	2270	20230620	-0.66	2050	20230406	10.00	2270	-0.66	20230620	2050	10.00	20230406	2270	-0.66	20230620	2050	10.00	20230406	0.00	N	448760	100	4 억		1038	N	N	0	N	00	N
64	20230620	100335	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2260	0	3	0.00	7714895	3420	9.68	2250	2260	2250	2935	1585	2260	2255.82	0.02	0	32	2286	2272	2246	2232	2206	2280	2240	4	675	100	1580	5	1	4430000	100	-37.05	1.29	12	0.08	-61.00	1750.00	2260	20230619	0.00	2050	20230406	10.24	2260	0.00	20230619	2050	10.24	20230406	2260	0.00	20230619	2050	10.24	20230406	0.00	N	448760	100	4 억		1038	N	N	0	N	00	N
65	20230620	090116	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2260	0	3	0.00	0	0	0.00	0	0	0	2935	1585	2260	0.00	0.02	0	0	2286	2272	2246	2232	2206	2280	2240	4	675	100	1580	5	1	4430000	100	-37.05	1.29	12	0.00	-61.00	1750.00	2260	20230619	0.00	2050	20230406	10.24	2260	0.00	20230619	2050	10.24	20230406	2260	0.00	20230619	2050	10.24	20230406	0.00	N	448760	100	4 억		1038	N	N	0	N	00	N
66	20230619	160214	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2260	5	2	0.22	79329630	35346	207.33	2230	2260	2220	2930	1580	2255	2244.37	0.02	0	-21	2275	2265	2245	2235	2215	2270	2240	4	675	100	1570	5	1	4430000	100	-37.05	1.29	12	0.80	-61.00	1750.00	2260	20230619	0.00	2050	20230406	10.24	2260	0.00	20230619	2050	10.24	20230406	2260	0.00	20230619	2050	10.24	20230406	0.00	N	448760	100	4 억		1059	N	N	0	N	00	N
67	20230619	150552	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2245	-10	5	-0.44	78944970	35175	206.33	2230	2260	2220	2930	1580	2255	2244.35	0.02	0	-21	2275	2265	2245	2235	2215	2270	2240	4	675	100	1570	5	1	4430000	99	-36.80	1.28	12	0.79	-61.00	1750.00	2260	20230619	-0.66	2050	20230406	9.51	2260	-0.66	20230619	2050	9.51	20230406	2260	-0.66	20230619	2050	9.51	20230406	0.00	N	448760	100	4 억		1059	N	N	0	N	00	N
68	20230619	141021	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2250	-5	5	-0.22	58618990	26143	153.35	2230	2260	2220	2930	1580	2255	2242.24	0.02	0	-21	2275	2265	2245	2235	2215	2270	2240	4	675	100	1570	5	1	4430000	100	-36.89	1.29	12	0.59	-61.00	1750.00	2260	20230619	-0.44	2050	20230406	9.76	2260	-0.44	20230619	2050	9.76	20230406	2260	-0.44	20230619	2050	9.76	20230406	0.00	N	448760	100	4 억		1059	N	N	0	N	00	N
69	20230619	130534	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2255	0	3	0.00	36689855	16418	96.30	2230	2260	2220	2930	1580	2255	2234.73	0.02	0	-21	2275	2265	2245	2235	2215	2270	2240	4	675	100	1570	5	1	4430000	100	-36.97	1.29	12	0.37	-61.00	1750.00	2260	20230619	-0.22	2050	20230406	10.00	2260	-0.22	20230619	2050	10.00	20230406	2260	-0.22	20230619	2050	10.00	20230406	0.00	N	448760	100	4 억		1059	N	N	0	N	00	N
70	20230619	120258	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2240	-15	5	-0.67	23028620	10345	60.68	2230	2240	2220	2930	1580	2255	2226.06	0.02	0	-13	2275	2265	2245	2235	2215	2270	2240	4	675	100	1570	5	1	4430000	99	-36.72	1.28	12	0.23	-61.00	1750.00	2255	20230616	-0.67	2050	20230406	9.27	2255	-0.67	20230616	2050	9.27	20230406	2255	-0.67	20230616	2050	9.27	20230406	0.00	N	448760	100	4 억		1059	N	N	0	N	00	N
71	20230619	110332	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2240	-15	5	-0.67	20609420	9265	54.35	2230	2240	2220	2930	1580	2255	2224.44	0.02	0	-13	2275	2265	2245	2235	2215	2270	2240	4	675	100	1570	5	1	4430000	99	-36.72	1.28	12	0.21	-61.00	1750.00	2255	20230616	-0.67	2050	20230406	9.27	2255	-0.67	20230616	2050	9.27	20230406	2255	-0.67	20230616	2050	9.27	20230406	0.00	N	448760	100	4 억		1059	N	N	0	N	00	N
72	20230619	100520	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2230	-25	5	-1.11	19497245	8768	51.43	2230	2230	2220	2930	1580	2255	2223.68	0.02	0	-8	2275	2265	2245	2235	2215	2270	2240	4	675	100	1570	5	1	4430000	99	-36.56	1.27	12	0.20	-61.00	1750.00	2255	20230616	-1.11	2050	20230406	8.78	2255	-1.11	20230616	2050	8.78	20230406	2255	-1.11	20230616	2050	8.78	20230406	0.00	N	448760	100	4 억		1059	N	N	0	N	00	N
73	20230619	090110	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2255	0	3	0.00	0	0	0.00	0	0	0	2930	1580	2255	0.00	0.02	0	0	2275	2265	2245	2235	2215	2270	2240	4	675	100	1570	5	1	4430000	100	-36.97	1.29	12	0.00	-61.00	1750.00	2255	20230616	0.00	2050	20230406	10.00	2255	0.00	20230616	2050	10.00	20230406	2255	0.00	20230616	2050	10.00	20230406	0.00	N	448760	100	4 억		1059	N	N	0	N	00	N
74	20230616	160930	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2255	20	2	0.89	38277905	17048	46.51	2225	2255	2225	2905	1565	2235	2245.30	0.02	0	-1721	2258	2246	2238	2226	2218	2252	2232	4	670	100	1560	5	1	4430000	100	-36.97	1.29	12	0.38	-61.00	1750.00	2255	20230616	0.00	2050	20230406	10.00	2255	0.00	20230616	2050	10.00	20230406	2255	0.00	20230616	2050	10.00	20230406	0.00	N	448760	100	4 억		730	N	N	0	N	00	N
75	20230616	150110	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2240	5	2	0.22	37610345	16750	45.70	2225	2255	2225	2905	1565	2235	2245.39	0.02	0	-1576	2258	2246	2238	2226	2218	2252	2232	4	670	100	1560	5	1	4430000	99	-36.72	1.28	12	0.38	-61.00	1750.00	2255	20230616	-0.67	2050	20230406	9.27	2255	-0.67	20230616	2050	9.27	20230406	2255	-0.67	20230616	2050	9.27	20230406	0.00	N	448760	100	4 억		730	N	N	0	N	00	N
76	20230616	140652	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2240	5	2	0.22	33982290	15134	41.29	2225	2255	2225	2905	1565	2235	2245.43	0.02	0	-1236	2258	2246	2238	2226	2218	2252	2232	4	670	100	1560	5	1	4430000	99	-36.72	1.28	12	0.34	-61.00	1750.00	2255	20230616	-0.67	2050	20230406	9.27	2255	-0.67	20230616	2050	9.27	20230406	2255	-0.67	20230616	2050	9.27	20230406	0.00	N	448760	100	4 억		730	N	N	0	N	00	N
77	20230616	130433	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2235	0	3	0.00	31836320	14176	38.68	2225	2255	2225	2905	1565	2235	2245.79	0.02	0	-781	2258	2246	2238	2226	2218	2252	2232	4	670	100	1560	5	1	4430000	99	-36.64	1.28	12	0.32	-61.00	1750.00	2255	20230616	-0.89	2050	20230406	9.02	2255	-0.89	20230616	2050	9.02	20230406	2255	-0.89	20230616	2050	9.02	20230406	0.00	N	448760	100	4 억		730	N	N	0	N	00	N
78	20230616	120135	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2250	15	2	0.67	24777170	11035	30.11	2225	2255	2225	2905	1565	2235	2245.33	0.02	0	-608	2258	2246	2238	2226	2218	2252	2232	4	670	100	1560	5	1	4430000	100	-36.89	1.29	12	0.25	-61.00	1750.00	2255	20230616	-0.22	2050	20230406	9.76	2255	-0.22	20230616	2050	9.76	20230406	2255	-0.22	20230616	2050	9.76	20230406	0.00	N	448760	100	4 억		730	N	N	0	N	00	N
79	20230616	110813	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2250	15	2	0.67	18387170	8195	22.36	2225	2255	2225	2905	1565	2235	2243.71	0.02	0	-214	2258	2246	2238	2226	2218	2252	2232	4	670	100	1560	5	1	4430000	100	-36.89	1.29	12	0.18	-61.00	1750.00	2255	20230616	-0.22	2050	20230406	9.76	2255	-0.22	20230616	2050	9.76	20230406	2255	-0.22	20230616	2050	9.76	20230406	0.00	N	448760	100	4 억		730	N	N	0	N	00	N
80	20230616	100701	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2230	-5	5	-0.22	4653745	2087	5.69	2225	2235	2225	2905	1565	2235	2229.87	0.02	0	15	2258	2246	2238	2226	2218	2252	2232	4	670	100	1560	5	1	4430000	99	-36.56	1.27	12	0.05	-61.00	1750.00	2250	20230607	-0.89	2050	20230406	8.78	2250	-0.89	20230607	2050	8.78	20230406	2250	-0.89	20230607	2050	8.78	20230406	0.00	N	448760	100	4 억		730	N	N	0	N	00	N
81	20230616	090932	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2235	0	3	0.00	0	0	0.00	0	0	0	2905	1565	2235	0.00	0.02	0	0	2258	2246	2238	2226	2218	2252	2232	4	670	100	1560	5	1	4430000	99	-36.64	1.28	12	0.00	-61.00	1750.00	2250	20230607	-0.67	2050	20230406	9.02	2250	-0.67	20230607	2050	9.02	20230406	2250	-0.67	20230607	2050	9.02	20230406	0.00	N	448760	100	4 억		730	N	N	0	N	00	N
82	20230615	150623	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2235	15	2	0.68	82040335	36562	176.13	2230	2250	2230	2885	1555	2220	2243.87	0.02	0	14	2243	2231	2223	2211	2203	2227	2207	4	665	100	1550	5	1	4430000	99	-36.64	1.28	12	0.83	-61.00	1750.00	2250	20230607	-0.67	2050	20230406	9.02	2250	0.00	20230607	2050	9.02	20230406	2250	-0.67	20230607	2050	9.02	20230406	0.00	N	448760	100	4 억		716	N	N	0	N	00	N
83	20230615	140245	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2235	15	2	0.68	48122010	21460	103.38	2230	2250	2230	2885	1555	2220	2242.40	0.02	0	14	2243	2231	2223	2211	2203	2227	2207	4	665	100	1550	5	1	4430000	99	-36.64	1.28	12	0.48	-61.00	1750.00	2250	20230607	-0.67	2050	20230406	9.02	2250	0.00	20230607	2050	9.02	20230406	2250	-0.67	20230607	2050	9.02	20230406	0.00	N	448760	100	4 억		716	N	N	0	N	00	N
84	20230615	130337	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2250	30	2	1.35	38939615	17365	83.65	2230	2250	2230	2885	1555	2220	2242.42	0.02	0	0	2243	2231	2223	2211	2203	2227	2207	4	665	100	1550	5	1	4430000	100	-36.89	1.29	12	0.39	-61.00	1750.00	2250	20230607	0.00	2050	20230406	9.76	2250	0.00	20230607	2050	9.76	20230406	2250	0.00	20230607	2050	9.76	20230406	0.00	N	448760	100	4 억		716	N	N	0	N	00	N
85	20230615	120609	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2235	15	2	0.68	16470985	7365	35.48	2230	2250	2230	2885	1555	2220	2236.39	0.02	0	0	2243	2231	2223	2211	2203	2227	2207	4	665	100	1550	5	1	4430000	99	-36.64	1.28	12	0.17	-61.00	1750.00	2250	20230607	-0.67	2050	20230406	9.02	2250	0.00	20230607	2050	9.02	20230406	2250	-0.67	20230607	2050	9.02	20230406	0.00	N	448760	100	4 억		716	N	N	0	N	00	N
86	20230615	110626	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2250	30	2	1.35	16269415	7275	35.05	2230	2250	2230	2885	1555	2220	2236.35	0.02	0	0	2243	2231	2223	2211	2203	2227	2207	4	665	100	1550	5	1	4430000	100	-36.89	1.29	12	0.16	-61.00	1750.00	2250	20230607	0.00	2050	20230406	9.76	2250	0.00	20230607	2050	9.76	20230406	2250	0.00	20230607	2050	9.76	20230406	0.00	N	448760	100	4 억		716	N	N	0	N	00	N
87	20230611	184648	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2230	-10	5	-0.45	60287780	27048	177.45	2220	2230	2215	2910	1570	2240	2228.92	0.03	-720	-720	2260	2250	2235	2225	2210	2242	2217	4	670	100	1560	5	1	4430000	99	-36.56	1.27	12	0.61	-61.00	1750.00	2250	20230607	-0.89	2050	20230406	8.78	2250	-0.89	20230607	2050	8.78	20230406	2250	-0.89	20230607	2050	8.78	20230406	0.00	N	448760	100	4 억		1117	N	N	0	N	00	N