KissMeData/430460/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	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	33362910	15706	103.37	2120	2130	2120	2760	1490	2125	2124.21	0.01	0	6995	2141	2132	2126	2117	2111	2137	2122	6	635	100	1570	5	1	5920000	126	118.33	1.15	12	0.27	18.00	1849.00	2325	20221206	-8.39	1940	20221121	9.79	2155	-1.16	20230209	2000	6.50	20230102	2325	-8.39	20221206	1940	9.79	20221121	0.00	N	430460	100	5 억		494	N	N	0	N	00	N
3	20230630	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	33231085	15644	102.96	2120	2130	2120	2760	1490	2125	2124.21	0.01	0	6995	2141	2132	2126	2117	2111	2137	2122	6	635	100	1570	5	1	5920000	126	118.06	1.15	12	0.26	18.00	1849.00	2325	20221206	-8.60	1940	20221121	9.54	2155	-1.39	20230209	2000	6.25	20230102	2325	-8.60	20221206	1940	9.54	20221121	0.00	N	430460	100	5 억		494	N	N	0	N	00	N
4	20230630	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	32011315	15070	99.18	2120	2130	2120	2760	1490	2125	2124.17	0.01	0	6995	2141	2132	2126	2117	2111	2137	2122	6	635	100	1570	5	1	5920000	126	118.06	1.15	12	0.25	18.00	1849.00	2325	20221206	-8.60	1940	20221121	9.54	2155	-1.39	20230209	2000	6.25	20230102	2325	-8.60	20221206	1940	9.54	20221121	0.00	N	430460	100	5 억		494	N	N	0	N	00	N
5	20230630	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	30863795	14530	95.63	2120	2130	2120	2760	1490	2125	2124.14	0.01	0	6995	2141	2132	2126	2117	2111	2137	2122	6	635	100	1570	5	1	5920000	126	118.06	1.15	12	0.25	18.00	1849.00	2325	20221206	-8.60	1940	20221121	9.54	2155	-1.39	20230209	2000	6.25	20230102	2325	-8.60	20221206	1940	9.54	20221121	0.00	N	430460	100	5 억		494	N	N	0	N	00	N
6	20230630	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	27612520	13000	85.56	2120	2130	2120	2760	1490	2125	2124.04	0.01	0	6995	2141	2132	2126	2117	2111	2137	2122	6	635	100	1570	5	1	5920000	126	118.06	1.15	12	0.22	18.00	1849.00	2325	20221206	-8.60	1940	20221121	9.54	2155	-1.39	20230209	2000	6.25	20230102	2325	-8.60	20221206	1940	9.54	20221121	0.00	N	430460	100	5 억		494	N	N	0	N	00	N
7	20230630	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	26509625	12481	82.14	2120	2130	2120	2760	1490	2125	2124.00	0.01	0	6995	2141	2132	2126	2117	2111	2137	2122	6	635	100	1570	5	1	5920000	126	118.06	1.15	12	0.21	18.00	1849.00	2325	20221206	-8.60	1940	20221121	9.54	2155	-1.39	20230209	2000	6.25	20230102	2325	-8.60	20221206	1940	9.54	20221121	0.00	N	430460	100	5 억		494	N	N	0	N	00	N
8	20230630	101140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	10788775	5082	33.45	2120	2130	2120	2760	1490	2125	2122.94	0.01	0	2976	2141	2132	2126	2117	2111	2137	2122	6	635	100	1570	5	1	5920000	126	118.06	1.15	12	0.09	18.00	1849.00	2325	20221206	-8.60	1940	20221121	9.54	2155	-1.39	20230209	2000	6.25	20230102	2325	-8.60	20221206	1940	9.54	20221121	0.00	N	430460	100	5 억		494	N	N	0	N	00	N
9	20230630	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2141	2132	2126	2117	2111	2137	2122	6	635	100	1570	5	1	5920000	126	118.06	1.15	12	0.00	18.00	1849.00	2325	20221206	-8.60	1940	20221121	9.54	2155	-1.39	20230209	2000	6.25	20230102	2325	-8.60	20221206	1940	9.54	20221121	0.00	N	430460	100	5 억		494	N	N	0	N	00	N
10	20230629	161133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	32290465	15194	114.73	2120	2135	2120	2775	1495	2135	2125.21	0.01	0	6691	2148	2141	2128	2121	2108	2145	2125	6	640	100	1570	5	1	5920000	126	118.06	1.15	12	0.26	18.00	1849.00	2325	20221206	-8.60	1940	20221121	9.54	2155	-1.39	20230209	2000	6.25	20230102	2325	-8.60	20221206	1940	9.54	20221121	0.00	N	430460	100	5 억		585	N	N	0	N	00	N
11	20230629	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	20250865	9515	71.85	2120	2135	2120	2775	1495	2135	2128.31	0.01	0	3428	2148	2141	2128	2121	2108	2145	2125	6	640	100	1570	5	1	5920000	126	118.06	1.15	12	0.16	18.00	1849.00	2325	20221206	-8.60	1940	20221121	9.54	2155	-1.39	20230209	2000	6.25	20230102	2325	-8.60	20221206	1940	9.54	20221121	0.00	N	430460	100	5 억		585	N	N	0	N	00	N
12	20230629	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	18947050	8900	67.21	2120	2135	2120	2775	1495	2135	2128.88	0.01	0	3540	2148	2141	2128	2121	2108	2145	2125	6	640	100	1570	5	1	5920000	126	117.78	1.15	12	0.15	18.00	1849.00	2325	20221206	-8.82	1940	20221121	9.28	2155	-1.62	20230209	2000	6.00	20230102	2325	-8.82	20221206	1940	9.28	20221121	0.00	N	430460	100	5 억		585	N	N	0	N	00	N
13	20230629	131130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	10806085	5067	38.26	2120	2135	2120	2775	1495	2135	2132.64	0.01	0	3661	2148	2141	2128	2121	2108	2145	2125	6	640	100	1570	5	1	5920000	126	117.78	1.15	12	0.09	18.00	1849.00	2325	20221206	-8.82	1940	20221121	9.28	2155	-1.62	20230209	2000	6.00	20230102	2325	-8.82	20221206	1940	9.28	20221121	0.00	N	430460	100	5 억		585	N	N	0	N	00	N
14	20230629	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	10545320	4944	37.33	2120	2135	2120	2775	1495	2135	2132.95	0.01	0	3783	2148	2141	2128	2121	2108	2145	2125	6	640	100	1570	5	1	5920000	126	117.78	1.15	12	0.08	18.00	1849.00	2325	20221206	-8.82	1940	20221121	9.28	2155	-1.62	20230209	2000	6.00	20230102	2325	-8.82	20221206	1940	9.28	20221121	0.00	N	430460	100	5 억		585	N	N	0	N	00	N
15	20230629	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	8843220	4143	31.28	2120	2135	2120	2775	1495	2135	2134.50	0.01	0	3902	2148	2141	2128	2121	2108	2145	2125	6	640	100	1570	5	1	5920000	126	118.33	1.15	12	0.07	18.00	1849.00	2325	20221206	-8.39	1940	20221121	9.79	2155	-1.16	20230209	2000	6.50	20230102	2325	-8.39	20221206	1940	9.79	20221121	0.00	N	430460	100	5 억		585	N	N	0	N	00	N
16	20230629	101138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	8821960	4133	31.21	2120	2135	2120	2775	1495	2135	2134.52	0.01	0	3910	2148	2141	2128	2121	2108	2145	2125	6	640	100	1570	5	1	5920000	126	118.61	1.15	12	0.07	18.00	1849.00	2325	20221206	-8.17	1940	20221121	10.05	2155	-0.93	20230209	2000	6.75	20230102	2325	-8.17	20221206	1940	10.05	20221121	0.00	N	430460	100	5 억		585	N	N	0	N	00	N
17	20230629	091022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.01	0	0	2148	2141	2128	2121	2108	2145	2125	6	640	100	1570	5	1	5920000	126	118.61	1.15	12	0.00	18.00	1849.00	2325	20221206	-8.17	1940	20221121	10.05	2155	-0.93	20230209	2000	6.75	20230102	2325	-8.17	20221206	1940	10.05	20221121	0.00	N	430460	100	5 억		585	N	N	0	N	00	N
18	20230628	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	28173290	13243	75.30	2125	2135	2115	2775	1495	2135	2127.41	0.01	0	-2464	2148	2141	2133	2126	2118	2142	2127	6	640	100	1570	5	1	5920000	126	118.61	1.15	12	0.22	18.00	1849.00	2325	20221206	-8.17	1940	20221121	10.05	2155	-0.93	20230209	2000	6.75	20230102	2325	-8.17	20221206	1940	10.05	20221121	0.00	N	430460	100	5 억		535	N	N	0	N	00	N
19	20230628	151126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	27190880	12781	72.68	2125	2135	2115	2775	1495	2135	2127.45	0.01	0	-2419	2148	2141	2133	2126	2118	2142	2127	6	640	100	1570	5	1	5920000	126	118.33	1.15	12	0.22	18.00	1849.00	2325	20221206	-8.39	1940	20221121	9.79	2155	-1.16	20230209	2000	6.50	20230102	2325	-8.39	20221206	1940	9.79	20221121	0.00	N	430460	100	5 억		535	N	N	0	N	00	N
20	20230628	141126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	22586785	10618	60.38	2125	2135	2115	2775	1495	2135	2127.22	0.01	0	-1939	2148	2141	2133	2126	2118	2142	2127	6	640	100	1570	5	1	5920000	126	118.33	1.15	12	0.18	18.00	1849.00	2325	20221206	-8.39	1940	20221121	9.79	2155	-1.16	20230209	2000	6.50	20230102	2325	-8.39	20221206	1940	9.79	20221121	0.00	N	430460	100	5 억		535	N	N	0	N	00	N
21	20230628	131125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	17856860	8396	47.74	2125	2135	2115	2775	1495	2135	2126.83	0.01	0	-1439	2148	2141	2133	2126	2118	2142	2127	6	640	100	1570	5	1	5920000	126	118.61	1.15	12	0.14	18.00	1849.00	2325	20221206	-8.17	1940	20221121	10.05	2155	-0.93	20230209	2000	6.75	20230102	2325	-8.17	20221206	1940	10.05	20221121	0.00	N	430460	100	5 억		535	N	N	0	N	00	N
22	20230628	121138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	14024595	6599	37.52	2125	2135	2115	2775	1495	2135	2125.26	0.01	0	-960	2148	2141	2133	2126	2118	2142	2127	6	640	100	1570	5	1	5920000	126	118.33	1.15	12	0.11	18.00	1849.00	2325	20221206	-8.39	1940	20221121	9.79	2155	-1.16	20230209	2000	6.50	20230102	2325	-8.39	20221206	1940	9.79	20221121	0.00	N	430460	100	5 억		535	N	N	0	N	00	N
23	20230628	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	9390910	4421	25.14	2125	2130	2115	2775	1495	2135	2124.16	0.01	0	-497	2148	2141	2133	2126	2118	2142	2127	6	640	100	1570	5	1	5920000	126	118.06	1.15	12	0.07	18.00	1849.00	2325	20221206	-8.60	1940	20221121	9.54	2155	-1.39	20230209	2000	6.25	20230102	2325	-8.60	20221206	1940	9.54	20221121	0.00	N	430460	100	5 억		535	N	N	0	N	00	N
24	20230628	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-20	5	-0.94	4189815	1972	11.21	2125	2125	2115	2775	1495	2135	2124.65	0.01	0	0	2148	2141	2133	2126	2118	2142	2127	6	640	100	1570	5	1	5920000	125	117.50	1.14	12	0.03	18.00	1849.00	2325	20221206	-9.03	1940	20221121	9.02	2155	-1.86	20230209	2000	5.75	20230102	2325	-9.03	20221206	1940	9.02	20221121	0.00	N	430460	100	5 억		535	N	N	0	N	00	N
25	20230628	091129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.01	0	0	2148	2141	2133	2126	2118	2142	2127	6	640	100	1570	5	1	5920000	126	118.61	1.15	12	0.00	18.00	1849.00	2325	20221206	-8.17	1940	20221121	10.05	2155	-0.93	20230209	2000	6.75	20230102	2325	-8.17	20221206	1940	10.05	20221121	0.00	N	430460	100	5 억		535	N	N	0	N	00	N
26	20230627	161129	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	0	3	0.00	37521790	17586	258.39	2135	2140	2125	2775	1495	2135	2133.62	0.01	0	4300	2151	2142	2131	2122	2111	2137	2117	6	640	100	1570	5	1	5920000	126	118.61	1.15	12	0.30	18.00	1849.00	2325	20221206	-8.17	1940	20221121	10.05	2155	-0.93	20230209	2000	6.75	20230102	2325	-8.17	20221206	1940	10.05	20221121	0.00	N	430460	100	5 억		535	N	N	0	N	00	N
27	20230627	151140	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	-10	5	-0.47	37165665	17419	255.94	2135	2140	2125	2775	1495	2135	2133.63	0.01	0	4217	2151	2142	2131	2122	2111	2137	2117	6	640	100	1570	5	1	5920000	126	118.06	1.15	12	0.29	18.00	1849.00	2325	20221206	-8.60	1940	20221121	9.54	2155	-1.39	20230209	2000	6.25	20230102	2325	-8.60	20221206	1940	9.54	20221121	0.00	N	430460	100	5 억		535	N	N	0	N	00	N
28	20230627	141148	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	0	3	0.00	34187790	16022	235.41	2135	2140	2125	2775	1495	2135	2133.80	0.01	0	3749	2151	2142	2131	2122	2111	2137	2117	6	640	100	1570	5	1	5920000	126	118.61	1.15	12	0.27	18.00	1849.00	2325	20221206	-8.17	1940	20221121	10.05	2155	-0.93	20230209	2000	6.75	20230102	2325	-8.17	20221206	1940	10.05	20221121	0.00	N	430460	100	5 억		535	N	N	0	N	00	N
29	20230627	121145	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	0	3	0.00	28896475	13541	198.96	2135	2140	2125	2775	1495	2135	2134.00	0.01	0	2042	2151	2142	2131	2122	2111	2137	2117	6	640	100	1570	5	1	5920000	126	118.61	1.15	12	0.23	18.00	1849.00	2325	20221206	-8.17	1940	20221121	10.05	2155	-0.93	20230209	2000	6.75	20230102	2325	-8.17	20221206	1940	10.05	20221121	0.00	N	430460	100	5 억		535	N	N	0	N	00	N
30	20230627	111156	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	0	3	0.00	26938680	12624	185.48	2135	2140	2125	2775	1495	2135	2133.93	0.01	0	1125	2151	2142	2131	2122	2111	2137	2117	6	640	100	1570	5	1	5920000	126	118.61	1.15	12	0.21	18.00	1849.00	2325	20221206	-8.17	1940	20221121	10.05	2155	-0.93	20230209	2000	6.75	20230102	2325	-8.17	20221206	1940	10.05	20221121	0.00	N	430460	100	5 억		535	N	N	0	N	00	N
31	20230627	101121	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	-5	5	-0.23	1423210	667	9.80	2135	2135	2130	2775	1495	2135	2133.75	0.01	0	167	2151	2142	2131	2122	2111	2137	2117	6	640	100	1570	5	1	5920000	126	118.33	1.15	12	0.01	18.00	1849.00	2325	20221206	-8.39	1940	20221121	9.79	2155	-1.16	20230209	2000	6.50	20230102	2325	-8.39	20221206	1940	9.79	20221121	0.00	N	430460	100	5 억		535	N	N	0	N	00	N
32	20230627	091127	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	0	3	0.00	1067500	500	7.35	2135	2135	2135	2775	1495	2135	2135.00	0.01	0	0	2151	2142	2131	2122	2111	2137	2117	6	640	100	1570	5	1	5920000	126	118.61	1.15	12	0.01	18.00	1849.00	2325	20221206	-8.17	1940	20221121	10.05	2155	-0.93	20230209	2000	6.75	20230102	2325	-8.17	20221206	1940	10.05	20221121	0.00	N	430460	100	5 억		535	N	N	0	N	00	N
33	20230626	161127	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	0	3	0.00	14467730	6806	57.80	2140	2140	2120	2775	1495	2135	2125.73	0.01	0	30	2155	2145	2130	2120	2105	2147	2122	6	640	100	1570	5	1	5920000	126	118.61	1.15	12	0.11	18.00	1849.00	2325	20221206	-8.17	1940	20221121	10.05	2155	-0.93	20230209	2000	6.75	20230102	2325	-8.17	20221206	1940	10.05	20221121	0.00	N	430460	100	5 억		505	N	N	0	N	00	N
34	20230626	151133	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	-10	5	-0.47	14171540	6667	56.62	2140	2140	2120	2775	1495	2135	2125.62	0.01	0	28	2155	2145	2130	2120	2105	2147	2122	6	640	100	1570	5	1	5920000	126	118.06	1.15	12	0.11	18.00	1849.00	2325	20221206	-8.60	1940	20221121	9.54	2155	-1.39	20230209	2000	6.25	20230102	2325	-8.60	20221206	1940	9.54	20221121	0.00	N	430460	100	5 억		505	N	N	0	N	00	N
35	20230626	141131	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	-15	5	-0.70	12373545	5819	49.41	2140	2140	2120	2775	1495	2135	2126.40	0.01	0	24	2155	2145	2130	2120	2105	2147	2122	6	640	100	1570	5	1	5920000	126	117.78	1.15	12	0.10	18.00	1849.00	2325	20221206	-8.82	1940	20221121	9.28	2155	-1.62	20230209	2000	6.00	20230102	2325	-8.82	20221206	1940	9.28	20221121	0.00	N	430460	100	5 억		505	N	N	0	N	00	N
36	20230626	121128	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	-10	5	-0.47	6608325	3106	26.38	2140	2140	2125	2775	1495	2135	2127.60	0.01	0	17	2155	2145	2130	2120	2105	2147	2122	6	640	100	1570	5	1	5920000	126	118.06	1.15	12	0.05	18.00	1849.00	2325	20221206	-8.60	1940	20221121	9.54	2155	-1.39	20230209	2000	6.25	20230102	2325	-8.60	20221206	1940	9.54	20221121	0.00	N	430460	100	5 억		505	N	N	0	N	00	N
37	20230626	111127	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	-10	5	-0.47	3544050	1664	14.13	2140	2140	2125	2775	1495	2135	2129.84	0.01	0	17	2155	2145	2130	2120	2105	2147	2122	6	640	100	1570	5	1	5920000	126	118.06	1.15	12	0.03	18.00	1849.00	2325	20221206	-8.60	1940	20221121	9.54	2155	-1.39	20230209	2000	6.25	20230102	2325	-8.60	20221206	1940	9.54	20221121	0.00	N	430460	100	5 억		505	N	N	0	N	00	N
38	20230626	101124	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	-10	5	-0.47	2213770	1038	8.81	2140	2140	2125	2775	1495	2135	2132.73	0.01	0	17	2155	2145	2130	2120	2105	2147	2122	6	640	100	1570	5	1	5920000	126	118.06	1.15	12	0.02	18.00	1849.00	2325	20221206	-8.60	1940	20221121	9.54	2155	-1.39	20230209	2000	6.25	20230102	2325	-8.60	20221206	1940	9.54	20221121	0.00	N	430460	100	5 억		505	N	N	0	N	00	N
39	20230626	091131	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	-10	5	-0.47	1157130	541	4.59	2140	2140	2125	2775	1495	2135	2138.87	0.01	0	16	2155	2145	2130	2120	2105	2147	2122	6	640	100	1570	5	1	5920000	126	118.06	1.15	12	0.01	18.00	1849.00	2325	20221206	-8.60	1940	20221121	9.54	2155	-1.39	20230209	2000	6.25	20230102	2325	-8.60	20221206	1940	9.54	20221121	0.00	N	430460	100	5 억		505	N	N	0	N	00	N
40	20230623	191039	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	0	3	0.00	25102210	11776	91.69	2135	2140	2115	2775	1495	2135	2131.64	0.01	48	48	2148	2141	2128	2121	2108	2145	2125	6	640	100	1570	5	1	5920000	126	118.61	1.15	12	0.20	18.00	1849.00	2325	20221206	-8.17	1940	20221121	10.05	2155	-0.93	20230209	2000	6.75	20230102	2325	-8.17	20221206	1940	10.05	20221121	0.00	N	430460	100	5 억		505	N	N	0	N	00	N
41	20230623	140915	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	-5	5	-0.23	19100705	8959	69.76	2135	2140	2115	2775	1495	2135	2132.01	0.01	0	77	2148	2141	2128	2121	2108	2145	2125	6	640	100	1570	5	1	5920000	126	118.33	1.15	12	0.15	18.00	1849.00	2325	20221206	-8.39	1940	20221121	9.79	2155	-1.16	20230209	2000	6.50	20230102	2325	-8.39	20221206	1940	9.79	20221121	0.00	N	430460	100	5 억		457	N	N	0	N	00	N
42	20230622	160209	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	20	2	0.95	27300960	12843	147.18	2125	2135	2115	2745	1485	2115	2125.75	0.01	0	-765	2145	2130	2120	2105	2095	2125	2100	6	630	100	1560	5	1	5920000	126	118.61	1.15	12	0.22	18.00	1849.00	2325	20221206	-8.17	1940	20221121	10.05	2155	-0.93	20230209	2000	6.75	20230102	2325	-8.17	20221206	1940	10.05	20221121	0.00	N	430460	100	5 억		422	N	N	0	N	00	N
43	20230622	150950	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	10	2	0.47	26494275	12465	142.85	2125	2135	2115	2745	1485	2115	2125.49	0.01	0	-703	2145	2130	2120	2105	2095	2125	2100	6	630	100	1560	5	1	5920000	126	118.06	1.15	12	0.21	18.00	1849.00	2325	20221206	-8.60	1940	20221121	9.54	2155	-1.39	20230209	2000	6.25	20230102	2325	-8.60	20221206	1940	9.54	20221121	0.00	N	430460	100	5 억		422	N	N	0	N	00	N
44	20230622	140647	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	5	2	0.24	22269370	10479	120.09	2125	2130	2115	2745	1485	2115	2125.14	0.01	0	-242	2145	2130	2120	2105	2095	2125	2100	6	630	100	1560	5	1	5920000	126	117.78	1.15	12	0.18	18.00	1849.00	2325	20221206	-8.82	1940	20221121	9.28	2155	-1.62	20230209	2000	6.00	20230102	2325	-8.82	20221206	1940	9.28	20221121	0.00	N	430460	100	5 억		422	N	N	0	N	00	N
45	20230622	130854	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	15	2	0.71	18194260	8564	98.14	2125	2130	2115	2745	1485	2115	2124.50	0.01	0	37	2145	2130	2120	2105	2095	2125	2100	6	630	100	1560	5	1	5920000	126	118.33	1.15	12	0.14	18.00	1849.00	2325	20221206	-8.39	1940	20221121	9.79	2155	-1.16	20230209	2000	6.50	20230102	2325	-8.39	20221206	1940	9.79	20221121	0.00	N	430460	100	5 억		422	N	N	0	N	00	N
46	20230622	120107	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	15	2	0.71	13504000	6362	72.91	2125	2130	2115	2745	1485	2115	2122.60	0.01	0	37	2145	2130	2120	2105	2095	2125	2100	6	630	100	1560	5	1	5920000	126	118.33	1.15	12	0.11	18.00	1849.00	2325	20221206	-8.39	1940	20221121	9.79	2155	-1.16	20230209	2000	6.50	20230102	2325	-8.39	20221206	1940	9.79	20221121	0.00	N	430460	100	5 억		422	N	N	0	N	00	N
47	20230622	110705	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	10	2	0.47	9856740	4649	53.28	2125	2125	2115	2745	1485	2115	2120.18	0.01	0	32	2145	2130	2120	2105	2095	2125	2100	6	630	100	1560	5	1	5920000	126	118.06	1.15	12	0.08	18.00	1849.00	2325	20221206	-8.60	1940	20221121	9.54	2155	-1.39	20230209	2000	6.25	20230102	2325	-8.60	20221206	1940	9.54	20221121	0.00	N	430460	100	5 억		422	N	N	0	N	00	N
48	20230622	100742	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	10	2	0.47	6241290	2947	33.77	2125	2125	2115	2745	1485	2115	2117.85	0.01	0	31	2145	2130	2120	2105	2095	2125	2100	6	630	100	1560	5	1	5920000	126	118.06	1.15	12	0.05	18.00	1849.00	2325	20221206	-8.60	1940	20221121	9.54	2155	-1.39	20230209	2000	6.25	20230102	2325	-8.60	20221206	1940	9.54	20221121	0.00	N	430460	100	5 억		422	N	N	0	N	00	N
49	20230622	090921	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.01	0	0	2145	2130	2120	2105	2095	2125	2100	6	630	100	1560	5	1	5920000	125	117.50	1.14	12	0.00	18.00	1849.00	2325	20221206	-9.03	1940	20221121	9.02	2155	-1.86	20230209	2000	5.75	20230102	2325	-9.03	20221206	1940	9.02	20221121	0.00	N	430460	100	5 억		422	N	N	0	N	00	N
50	20230621	160309	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-5	5	-0.24	18502385	8726	1218.72	2120	2135	2110	2755	1485	2120	2120.37	0.01	0	-683	2130	2125	2120	2115	2110	2122	2112	6	635	100	1560	5	1	5920000	125	117.50	1.14	12	0.15	18.00	1849.00	2325	20221206	-9.03	1940	20221121	9.02	2155	-1.86	20230209	2000	5.75	20230102	2325	-9.03	20221206	1940	9.02	20221121	0.00	N	430460	100	5 억		505	N	N	0	N	00	N
51	20230621	150705	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-10	5	-0.47	18320855	8640	1206.70	2120	2135	2110	2755	1485	2120	2120.47	0.01	0	-611	2130	2125	2120	2115	2110	2122	2112	6	635	100	1560	5	1	5920000	125	117.22	1.14	12	0.15	18.00	1849.00	2325	20221206	-9.25	1940	20221121	8.76	2155	-2.09	20230209	2000	5.50	20230102	2325	-9.25	20221206	1940	8.76	20221121	0.00	N	430460	100	5 억		505	N	N	0	N	00	N
52	20230621	140126	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-5	5	-0.24	13436445	6330	884.08	2120	2135	2110	2755	1485	2120	2122.66	0.01	0	-131	2130	2125	2120	2115	2110	2122	2112	6	635	100	1560	5	1	5920000	125	117.50	1.14	12	0.11	18.00	1849.00	2325	20221206	-9.03	1940	20221121	9.02	2155	-1.86	20230209	2000	5.75	20230102	2325	-9.03	20221206	1940	9.02	20221121	0.00	N	430460	100	5 억		505	N	N	0	N	00	N
53	20230621	130521	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	10	2	0.47	12995725	6122	855.03	2120	2135	2110	2755	1485	2120	2122.79	0.01	0	-83	2130	2125	2120	2115	2110	2122	2112	6	635	100	1560	5	1	5920000	126	118.33	1.15	12	0.10	18.00	1849.00	2325	20221206	-8.39	1940	20221121	9.79	2155	-1.16	20230209	2000	6.50	20230102	2325	-8.39	20221206	1940	9.79	20221121	0.00	N	430460	100	5 억		505	N	N	0	N	00	N
54	20230621	120208	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	0	3	0.00	8309550	3920	547.49	2120	2125	2110	2755	1485	2120	2119.78	0.01	0	-33	2130	2125	2120	2115	2110	2122	2112	6	635	100	1560	5	1	5920000	126	117.78	1.15	12	0.07	18.00	1849.00	2325	20221206	-8.82	1940	20221121	9.28	2155	-1.62	20230209	2000	6.00	20230102	2325	-8.82	20221206	1940	9.28	20221121	0.00	N	430460	100	5 억		505	N	N	0	N	00	N
55	20230621	110647	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	0	3	0.00	7292800	3440	480.45	2120	2120	2120	2755	1485	2120	2120.00	0.01	0	0	2130	2125	2120	2115	2110	2122	2112	6	635	100	1560	5	1	5920000	126	117.78	1.15	12	0.06	18.00	1849.00	2325	20221206	-8.82	1940	20221121	9.28	2155	-1.62	20230209	2000	6.00	20230102	2325	-8.82	20221206	1940	9.28	20221121	0.00	N	430460	100	5 억		505	N	N	0	N	00	N
56	20230621	100917	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.01	0	0	2130	2125	2120	2115	2110	2122	2112	6	635	100	1560	5	1	5920000	126	117.78	1.15	12	0.00	18.00	1849.00	2325	20221206	-8.82	1940	20221121	9.28	2155	-1.62	20230209	2000	6.00	20230102	2325	-8.82	20221206	1940	9.28	20221121	0.00	N	430460	100	5 억		505	N	N	0	N	00	N
57	20230621	090818	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.01	0	0	2130	2125	2120	2115	2110	2122	2112	6	635	100	1560	5	1	5920000	126	117.78	1.15	12	0.00	18.00	1849.00	2325	20221206	-8.82	1940	20221121	9.28	2155	-1.62	20230209	2000	6.00	20230102	2325	-8.82	20221206	1940	9.28	20221121	0.00	N	430460	100	5 억		505	N	N	0	N	00	N
58	20230620	160435	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	5	2	0.24	1516970	716	8.55	2125	2125	2115	2745	1485	2115	2118.67	0.01	0	0	2125	2120	2110	2105	2095	2122	2107	6	630	100	1560	5	1	5920000	126	117.78	1.15	12	0.01	18.00	1849.00	2325	20221206	-8.82	1940	20221121	9.28	2155	-1.62	20230209	2000	6.00	20230102	2325	-8.82	20221206	1940	9.28	20221121	0.00	N	430460	100	5 억		505	N	N	0	N	00	N
59	20230620	150832	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	5	2	0.24	1478810	698	8.34	2125	2125	2115	2745	1485	2115	2118.64	0.01	0	0	2125	2120	2110	2105	2095	2122	2107	6	630	100	1560	5	1	5920000	126	117.78	1.15	12	0.01	18.00	1849.00	2325	20221206	-8.82	1940	20221121	9.28	2155	-1.62	20230209	2000	6.00	20230102	2325	-8.82	20221206	1940	9.28	20221121	0.00	N	430460	100	5 억		505	N	N	0	N	00	N
60	20230620	140518	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	0	3	0.00	1383630	653	7.80	2125	2125	2115	2745	1485	2115	2118.88	0.01	0	0	2125	2120	2110	2105	2095	2122	2107	6	630	100	1560	5	1	5920000	125	117.50	1.14	12	0.01	18.00	1849.00	2325	20221206	-9.03	1940	20221121	9.02	2155	-1.86	20230209	2000	5.75	20230102	2325	-9.03	20221206	1940	9.02	20221121	0.00	N	430460	100	5 억		505	N	N	0	N	00	N
61	20230620	130437	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	5	2	0.24	1269415	599	7.16	2125	2125	2115	2745	1485	2115	2119.22	0.01	0	0	2125	2120	2110	2105	2095	2122	2107	6	630	100	1560	5	1	5920000	126	117.78	1.15	12	0.01	18.00	1849.00	2325	20221206	-8.82	1940	20221121	9.28	2155	-1.62	20230209	2000	6.00	20230102	2325	-8.82	20221206	1940	9.28	20221121	0.00	N	430460	100	5 억		505	N	N	0	N	00	N
62	20230620	120358	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	5	2	0.24	1068485	504	6.02	2125	2125	2120	2745	1485	2115	2120.01	0.01	0	0	2125	2120	2110	2105	2095	2122	2107	6	630	100	1560	5	1	5920000	126	117.78	1.15	12	0.01	18.00	1849.00	2325	20221206	-8.82	1940	20221121	9.28	2155	-1.62	20230209	2000	6.00	20230102	2325	-8.82	20221206	1940	9.28	20221121	0.00	N	430460	100	5 억		505	N	N	0	N	00	N
63	20230620	110610	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	5	2	0.24	1066365	503	6.01	2125	2125	2120	2745	1485	2115	2120.01	0.01	0	0	2125	2120	2110	2105	2095	2122	2107	6	630	100	1560	5	1	5920000	126	117.78	1.15	12	0.01	18.00	1849.00	2325	20221206	-8.82	1940	20221121	9.28	2155	-1.62	20230209	2000	6.00	20230102	2325	-8.82	20221206	1940	9.28	20221121	0.00	N	430460	100	5 억		505	N	N	0	N	00	N
64	20230620	100551	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	5	2	0.24	1062125	501	5.99	2125	2125	2120	2745	1485	2115	2120.01	0.01	0	0	2125	2120	2110	2105	2095	2122	2107	6	630	100	1560	5	1	5920000	126	117.78	1.15	12	0.01	18.00	1849.00	2325	20221206	-8.82	1940	20221121	9.28	2155	-1.62	20230209	2000	6.00	20230102	2325	-8.82	20221206	1940	9.28	20221121	0.00	N	430460	100	5 억		505	N	N	0	N	00	N
65	20230620	091003	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.01	0	0	2125	2120	2110	2105	2095	2122	2107	6	630	100	1560	5	1	5920000	125	117.50	1.14	12	0.00	18.00	1849.00	2325	20221206	-9.03	1940	20221121	9.02	2155	-1.86	20230209	2000	5.75	20230102	2325	-9.03	20221206	1940	9.02	20221121	0.00	N	430460	100	5 억		505	N	N	0	N	00	N
66	20230619	160854	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-5	5	-0.24	17634670	8370	128.93	2110	2115	2100	2755	1485	2120	2106.89	0.01	0	-699	2136	2127	2121	2112	2106	2125	2110	6	635	100	1560	5	1	5920000	125	117.50	1.14	12	0.14	18.00	1849.00	2325	20221206	-9.03	1940	20221121	9.02	2155	-1.86	20230209	2000	5.75	20230102	2325	-9.03	20221206	1940	9.02	20221121	0.00	N	430460	100	5 억		504	N	N	0	N	00	N
67	20230619	150204	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-10	5	-0.47	17106855	8120	125.08	2110	2115	2100	2755	1485	2120	2106.76	0.01	0	-594	2136	2127	2121	2112	2106	2125	2110	6	635	100	1560	5	1	5920000	125	117.22	1.14	12	0.14	18.00	1849.00	2325	20221206	-9.25	1940	20221121	8.76	2155	-2.09	20230209	2000	5.50	20230102	2325	-9.25	20221206	1940	8.76	20221121	0.00	N	430460	100	5 억		504	N	N	0	N	00	N
68	20230619	140915	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-10	5	-0.47	16180565	7681	118.31	2110	2115	2100	2755	1485	2120	2106.57	0.01	0	-244	2136	2127	2121	2112	2106	2125	2110	6	635	100	1560	5	1	5920000	125	117.22	1.14	12	0.13	18.00	1849.00	2325	20221206	-9.25	1940	20221121	8.76	2155	-2.09	20230209	2000	5.50	20230102	2325	-9.25	20221206	1940	8.76	20221121	0.00	N	430460	100	5 억		504	N	N	0	N	00	N
69	20230619	130856	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2105	-15	5	-0.71	15055645	7147	110.09	2110	2115	2100	2755	1485	2120	2106.57	0.01	0	40	2136	2127	2121	2112	2106	2125	2110	6	635	100	1560	5	1	5920000	125	116.94	1.14	12	0.12	18.00	1849.00	2325	20221206	-9.46	1940	20221121	8.51	2155	-2.32	20230209	2000	5.25	20230102	2325	-9.46	20221206	1940	8.51	20221121	0.00	N	430460	100	5 억		504	N	N	0	N	00	N
70	20230619	120111	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2105	-15	5	-0.71	14716735	6986	107.61	2110	2115	2100	2755	1485	2120	2106.60	0.01	0	41	2136	2127	2121	2112	2106	2125	2110	6	635	100	1560	5	1	5920000	125	116.94	1.14	12	0.12	18.00	1849.00	2325	20221206	-9.46	1940	20221121	8.51	2155	-2.32	20230209	2000	5.25	20230102	2325	-9.46	20221206	1940	8.51	20221121	0.00	N	430460	100	5 억		504	N	N	0	N	00	N
71	20230619	110610	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-5	5	-0.24	12729595	6042	93.07	2110	2115	2100	2755	1485	2120	2106.85	0.01	0	44	2136	2127	2121	2112	2106	2125	2110	6	635	100	1560	5	1	5920000	125	117.50	1.14	12	0.10	18.00	1849.00	2325	20221206	-9.03	1940	20221121	9.02	2155	-1.86	20230209	2000	5.75	20230102	2325	-9.03	20221206	1940	9.02	20221121	0.00	N	430460	100	5 억		504	N	N	0	N	00	N
72	20230619	100622	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-5	5	-0.24	12535915	5950	91.65	2110	2115	2100	2755	1485	2120	2106.88	0.01	0	46	2136	2127	2121	2112	2106	2125	2110	6	635	100	1560	5	1	5920000	125	117.50	1.14	12	0.10	18.00	1849.00	2325	20221206	-9.03	1940	20221121	9.02	2155	-1.86	20230209	2000	5.75	20230102	2325	-9.03	20221206	1940	9.02	20221121	0.00	N	430460	100	5 억		504	N	N	0	N	00	N
73	20230619	090106	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.01	0	0	2136	2127	2121	2112	2106	2125	2110	6	635	100	1560	5	1	5920000	126	117.78	1.15	12	0.00	18.00	1849.00	2325	20221206	-8.82	1940	20221121	9.28	2155	-1.62	20230209	2000	6.00	20230102	2325	-8.82	20221206	1940	9.28	20221121	0.00	N	430460	100	5 억		504	N	N	0	N	00	N
74	20230616	160737	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	0	3	0.00	13755225	6492	31.12	2125	2130	2115	2755	1485	2120	2118.80	0.01	0	-400	2146	2132	2121	2107	2096	2132	2107	6	635	100	1560	5	1	5920000	126	117.78	1.15	12	0.11	18.00	1849.00	2325	20221206	-8.82	1940	20221121	9.28	2155	-1.62	20230209	2000	6.00	20230102	2325	-8.82	20221206	1940	9.28	20221121	0.00	N	430460	100	5 억		504	N	N	0	N	00	N
75	20230616	151028	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	0	3	0.00	13459015	6352	30.45	2125	2130	2115	2755	1485	2120	2118.86	0.01	0	-374	2146	2132	2121	2107	2096	2132	2107	6	635	100	1560	5	1	5920000	126	117.78	1.15	12	0.11	18.00	1849.00	2325	20221206	-8.82	1940	20221121	9.28	2155	-1.62	20230209	2000	6.00	20230102	2325	-8.82	20221206	1940	9.28	20221121	0.00	N	430460	100	5 억		504	N	N	0	N	00	N
76	20230616	140641	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-5	5	-0.24	11430720	5393	25.85	2125	2130	2115	2755	1485	2120	2119.55	0.01	0	-159	2146	2132	2121	2107	2096	2132	2107	6	635	100	1560	5	1	5920000	125	117.50	1.14	12	0.09	18.00	1849.00	2325	20221206	-9.03	1940	20221121	9.02	2155	-1.86	20230209	2000	5.75	20230102	2325	-9.03	20221206	1940	9.02	20221121	0.00	N	430460	100	5 억		504	N	N	0	N	00	N
77	20230616	130431	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-5	5	-0.24	9518745	4489	21.52	2125	2130	2115	2755	1485	2120	2120.46	0.01	0	0	2146	2132	2121	2107	2096	2132	2107	6	635	100	1560	5	1	5920000	125	117.50	1.14	12	0.08	18.00	1849.00	2325	20221206	-9.03	1940	20221121	9.02	2155	-1.86	20230209	2000	5.75	20230102	2325	-9.03	20221206	1940	9.02	20221121	0.00	N	430460	100	5 억		504	N	N	0	N	00	N
78	20230616	120322	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-5	5	-0.24	8010745	3776	18.10	2125	2130	2115	2755	1485	2120	2121.49	0.01	0	0	2146	2132	2121	2107	2096	2132	2107	6	635	100	1560	5	1	5920000	125	117.50	1.14	12	0.06	18.00	1849.00	2325	20221206	-9.03	1940	20221121	9.02	2155	-1.86	20230209	2000	5.75	20230102	2325	-9.03	20221206	1940	9.02	20221121	0.00	N	430460	100	5 억		504	N	N	0	N	00	N
79	20230616	110840	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-5	5	-0.24	6671935	3143	15.07	2125	2130	2115	2755	1485	2120	2122.79	0.01	0	0	2146	2132	2121	2107	2096	2132	2107	6	635	100	1560	5	1	5920000	125	117.50	1.14	12	0.05	18.00	1849.00	2325	20221206	-9.03	1940	20221121	9.02	2155	-1.86	20230209	2000	5.75	20230102	2325	-9.03	20221206	1940	9.02	20221121	0.00	N	430460	100	5 억		504	N	N	0	N	00	N
80	20230616	100151	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	0	3	0.00	3185050	1498	7.18	2125	2130	2120	2755	1485	2120	2126.20	0.01	0	0	2146	2132	2121	2107	2096	2132	2107	6	635	100	1560	5	1	5920000	126	117.78	1.15	12	0.03	18.00	1849.00	2325	20221206	-8.82	1940	20221121	9.28	2155	-1.62	20230209	2000	6.00	20230102	2325	-8.82	20221206	1940	9.28	20221121	0.00	N	430460	100	5 억		504	N	N	0	N	00	N
81	20230616	090742	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	10	2	0.47	2118690	995	4.77	2125	2130	2125	2755	1485	2120	2129.34	0.01	0	0	2146	2132	2121	2107	2096	2132	2107	6	635	100	1560	5	1	5920000	126	118.33	1.15	12	0.02	18.00	1849.00	2325	20221206	-8.39	1940	20221121	9.79	2155	-1.16	20230209	2000	6.50	20230102	2325	-8.39	20221206	1940	9.79	20221121	0.00	N	430460	100	5 억		504	N	N	0	N	00	N
82	20230615	150930	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-10	5	-0.47	43203265	20407	117.91	2120	2135	2110	2760	1490	2125	2117.08	0.01	0	-1422	2145	2135	2125	2115	2105	2140	2120	6	635	100	1570	5	1	5920000	125	117.50	1.14	12	0.34	18.00	1849.00	2325	20221206	-9.03	1940	20221121	9.02	2155	-1.86	20230209	2000	5.75	20230102	2325	-9.03	20221206	1940	9.02	20221121	0.00	N	430460	100	5 억		455	N	N	0	N	00	N
83	20230615	140436	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-10	5	-0.47	35778160	16891	97.60	2120	2135	2115	2760	1490	2125	2118.18	0.01	0	-431	2145	2135	2125	2115	2105	2140	2120	6	635	100	1570	5	1	5920000	125	117.50	1.14	12	0.29	18.00	1849.00	2325	20221206	-9.03	1940	20221121	9.02	2155	-1.86	20230209	2000	5.75	20230102	2325	-9.03	20221206	1940	9.02	20221121	0.00	N	430460	100	5 억		455	N	N	0	N	00	N
84	20230615	130950	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-10	5	-0.47	33639875	15880	91.75	2120	2135	2115	2760	1490	2125	2118.38	0.01	0	-1	2145	2135	2125	2115	2105	2140	2120	6	635	100	1570	5	1	5920000	125	117.50	1.14	12	0.27	18.00	1849.00	2325	20221206	-9.03	1940	20221121	9.02	2155	-1.86	20230209	2000	5.75	20230102	2325	-9.03	20221206	1940	9.02	20221121	0.00	N	430460	100	5 억		455	N	N	0	N	00	N
85	20230615	120847	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-10	5	-0.47	32320110	15256	88.15	2120	2135	2115	2760	1490	2125	2118.52	0.01	0	-1	2145	2135	2125	2115	2105	2140	2120	6	635	100	1570	5	1	5920000	125	117.50	1.14	12	0.26	18.00	1849.00	2325	20221206	-9.03	1940	20221121	9.02	2155	-1.86	20230209	2000	5.75	20230102	2325	-9.03	20221206	1940	9.02	20221121	0.00	N	430460	100	5 억		455	N	N	0	N	00	N
86	20230615	110327	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	-5	5	-0.24	17004955	8024	46.36	2120	2135	2115	2760	1490	2125	2119.26	0.01	0	-8	2145	2135	2125	2115	2105	2140	2120	6	635	100	1570	5	1	5920000	126	117.78	1.15	12	0.14	18.00	1849.00	2325	20221206	-8.82	1940	20221121	9.28	2155	-1.62	20230209	2000	6.00	20230102	2325	-8.82	20221206	1940	9.28	20221121	0.00	N	430460	100	5 억		455	N	N	0	N	00	N
87	20230611	184904	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	-5	5	-0.24	35720375	16845	177.67	2115	2135	2110	2760	1490	2125	2120.53	0.01	-29	-29	2141	2132	2121	2112	2101	2127	2107	6	635	100	1570	5	1	5920000	126	117.78	1.15	12	0.28	18.00	1849.00	2325	20221206	-8.82	1940	20221121	9.28	2155	-1.62	20230209	2000	6.00	20230102	2325	-8.82	20221206	1940	9.28	20221121	0.00	N	430460	100	5 억		609	N	N	0	N	00	N
88	20230611	181739	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	-5	5	-0.24	35720375	16845	177.67	2115	2135	2110	2760	1490	2125	2120.53	0.01	-29	-29	2141	2132	2121	2112	2101	2127	2107	6	635	100	1570	5	1	5920000	126	117.78	1.15	12	0.28	18.00	1849.00	2325	20221206	-8.82	1940	20221121	9.28	2155	-1.62	20230209	2000	6.00	20230102	2325	-8.82	20221206	1940	9.28	20221121	0.00	N	430460	100	5 억		609	N	N	0	N	00	N