KissMeData/422040/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	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	45778950	20985	234.05	2155	2190	2155	2830	1530	2180	2181.51	0.38	0	-12	2193	2186	2173	2166	2153	2190	2170	7	650	100	1610	5	1	7160000	156	1092.50	1.18	12	0.29	2.00	1856.00	2336	20220922	-6.46	2050	20230516	6.59	2235	-2.24	20230607	2050	6.59	20230516	2235	-2.24	20230607	2010	8.71	20221027	0.06	N	422040	100	7 억		27385	N	N	0	N	00	N
3	20230630	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	45371235	20798	231.97	2155	2190	2155	2830	1530	2180	2181.52	0.38	0	-12	2193	2186	2173	2166	2153	2190	2170	7	650	100	1610	5	1	7160000	156	1090.00	1.17	12	0.29	2.00	1856.00	2336	20220922	-6.68	2050	20230516	6.34	2235	-2.46	20230607	2050	6.34	20230516	2235	-2.46	20230607	2010	8.46	20221027	0.06	N	422040	100	7 억		27385	N	N	0	N	00	N
4	20230630	141139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	32204015	14758	164.60	2155	2190	2155	2830	1530	2180	2182.14	0.38	0	30	2193	2186	2173	2166	2153	2190	2170	7	650	100	1610	5	1	7160000	156	1090.00	1.17	12	0.21	2.00	1856.00	2336	20220922	-6.68	2050	20230516	6.34	2235	-2.46	20230607	2050	6.34	20230516	2235	-2.46	20230607	2010	8.46	20221027	0.06	N	422040	100	7 억		27385	N	N	0	N	00	N
5	20230630	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	31133635	14267	159.12	2155	2190	2155	2830	1530	2180	2182.21	0.38	0	30	2193	2186	2173	2166	2153	2190	2170	7	650	100	1610	5	1	7160000	156	1090.00	1.17	12	0.20	2.00	1856.00	2336	20220922	-6.68	2050	20230516	6.34	2235	-2.46	20230607	2050	6.34	20230516	2235	-2.46	20230607	2010	8.46	20221027	0.06	N	422040	100	7 억		27385	N	N	0	N	00	N
6	20230630	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	29777675	13645	152.19	2155	2190	2155	2830	1530	2180	2182.31	0.38	0	30	2193	2186	2173	2166	2153	2190	2170	7	650	100	1610	5	1	7160000	156	1090.00	1.17	12	0.19	2.00	1856.00	2336	20220922	-6.68	2050	20230516	6.34	2235	-2.46	20230607	2050	6.34	20230516	2235	-2.46	20230607	2010	8.46	20221027	0.06	N	422040	100	7 억		27385	N	N	0	N	00	N
7	20230630	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	28203715	12923	144.13	2155	2190	2155	2830	1530	2180	2182.44	0.38	0	30	2193	2186	2173	2166	2153	2190	2170	7	650	100	1610	5	1	7160000	156	1090.00	1.17	12	0.18	2.00	1856.00	2336	20220922	-6.68	2050	20230516	6.34	2235	-2.46	20230607	2050	6.34	20230516	2235	-2.46	20230607	2010	8.46	20221027	0.06	N	422040	100	7 억		27385	N	N	0	N	00	N
8	20230630	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	5863420	2709	30.21	2155	2175	2155	2830	1530	2180	2164.42	0.38	0	38	2193	2186	2173	2166	2153	2190	2170	7	650	100	1610	5	1	7160000	156	1087.50	1.17	12	0.04	2.00	1856.00	2336	20220922	-6.89	2050	20230516	6.10	2235	-2.68	20230607	2050	6.10	20230516	2235	-2.68	20230607	2010	8.21	20221027	0.06	N	422040	100	7 억		27385	N	N	0	N	00	N
9	20230630	091137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-25	5	-1.15	558145	259	2.89	2155	2155	2155	2830	1530	2180	2155.00	0.38	0	39	2193	2186	2173	2166	2153	2190	2170	7	650	100	1610	5	1	7160000	154	1077.50	1.16	12	0.00	2.00	1856.00	2336	20220922	-7.75	2050	20230516	5.12	2235	-3.58	20230607	2050	5.12	20230516	2235	-3.58	20230607	2010	7.21	20221027	0.06	N	422040	100	7 억		27385	N	N	0	N	00	N
10	20230629	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	19462870	8966	68.12	2160	2180	2160	2825	1525	2175	2170.74	0.38	0	-2926	2198	2186	2173	2161	2148	2192	2167	7	650	100	1600	5	1	7160000	156	1090.00	1.17	12	0.13	2.00	1856.00	2336	20220922	-6.68	2050	20230516	6.34	2235	-2.46	20230607	2050	6.34	20230516	2235	-2.46	20230607	2010	8.46	20221027	0.06	N	422040	100	7 억		27385	N	N	0	N	00	N
11	20230629	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	19075695	8788	66.76	2160	2175	2160	2825	1525	2175	2170.65	0.38	0	-2753	2198	2186	2173	2161	2148	2192	2167	7	650	100	1600	5	1	7160000	156	1087.50	1.17	12	0.12	2.00	1856.00	2336	20220922	-6.89	2050	20230516	6.10	2235	-2.68	20230607	2050	6.10	20230516	2235	-2.68	20230607	2010	8.21	20221027	0.06	N	422040	100	7 억		27385	N	N	0	N	00	N
12	20230629	141129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	13315870	6136	46.62	2160	2175	2160	2825	1525	2175	2170.12	0.38	0	-1126	2198	2186	2173	2161	2148	2192	2167	7	650	100	1600	5	1	7160000	155	1085.00	1.17	12	0.09	2.00	1856.00	2336	20220922	-7.11	2050	20230516	5.85	2235	-2.91	20230607	2050	5.85	20230516	2235	-2.91	20230607	2010	7.96	20221027	0.06	N	422040	100	7 억		27385	N	N	0	N	00	N
13	20230629	131127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	9707160	4473	33.98	2160	2175	2160	2825	1525	2175	2170.17	0.38	0	-685	2198	2186	2173	2161	2148	2192	2167	7	650	100	1600	5	1	7160000	155	1085.00	1.17	12	0.06	2.00	1856.00	2336	20220922	-7.11	2050	20230516	5.85	2235	-2.91	20230607	2050	5.85	20230516	2235	-2.91	20230607	2010	7.96	20221027	0.06	N	422040	100	7 억		27385	N	N	0	N	00	N
14	20230629	121132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	6068070	2796	21.24	2160	2175	2160	2825	1525	2175	2170.27	0.38	0	-735	2198	2186	2173	2161	2148	2192	2167	7	650	100	1600	5	1	7160000	155	1085.00	1.17	12	0.04	2.00	1856.00	2336	20220922	-7.11	2050	20230516	5.85	2235	-2.91	20230607	2050	5.85	20230516	2235	-2.91	20230607	2010	7.96	20221027	0.06	N	422040	100	7 억		27385	N	N	0	N	00	N
15	20230629	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	1244160	573	4.35	2160	2175	2160	2825	1525	2175	2171.31	0.38	0	-173	2198	2186	2173	2161	2148	2192	2167	7	650	100	1600	5	1	7160000	155	1085.00	1.17	12	0.01	2.00	1856.00	2336	20220922	-7.11	2050	20230516	5.85	2235	-2.91	20230607	2050	5.85	20230516	2235	-2.91	20230607	2010	7.96	20221027	0.06	N	422040	100	7 억		27385	N	N	0	N	00	N
16	20230629	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	216250	100	0.76	2160	2170	2160	2825	1525	2175	2162.50	0.38	0	0	2198	2186	2173	2161	2148	2192	2167	7	650	100	1600	5	1	7160000	155	1085.00	1.17	12	0.00	2.00	1856.00	2336	20220922	-7.11	2050	20230516	5.85	2235	-2.91	20230607	2050	5.85	20230516	2235	-2.91	20230607	2010	7.96	20221027	0.06	N	422040	100	7 억		27385	N	N	0	N	00	N
17	20230629	091020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	54000	25	0.19	2160	2160	2160	2825	1525	2175	2160.00	0.38	0	0	2198	2186	2173	2161	2148	2192	2167	7	650	100	1600	5	1	7160000	155	1080.00	1.16	12	0.00	2.00	1856.00	2336	20220922	-7.53	2050	20230516	5.37	2235	-3.36	20230607	2050	5.37	20230516	2235	-3.36	20230607	2010	7.46	20221027	0.06	N	422040	100	7 억		27385	N	N	0	N	00	N
18	20230628	161115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	28624285	13163	92.89	2160	2185	2160	2840	1530	2185	2174.60	0.38	0	-5016	2205	2195	2175	2165	2145	2200	2170	7	655	100	1610	5	1	7160000	156	1087.50	1.17	12	0.18	2.00	1856.00	2336	20220922	-6.89	2050	20230516	6.10	2235	-2.68	20230607	2050	6.10	20230516	2235	-2.68	20230607	2010	8.21	20221027	0.06	N	422040	100	7 억		27348	N	N	0	N	00	N
19	20230628	151124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	24612735	11316	79.86	2160	2185	2160	2840	1530	2185	2175.04	0.38	0	-4928	2205	2195	2175	2165	2145	2200	2170	7	655	100	1610	5	1	7160000	156	1092.50	1.18	12	0.16	2.00	1856.00	2336	20220922	-6.46	2050	20230516	6.59	2235	-2.24	20230607	2050	6.59	20230516	2235	-2.24	20230607	2010	8.71	20221027	0.06	N	422040	100	7 억		27348	N	N	0	N	00	N
20	20230628	141123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	20062690	9222	65.08	2160	2185	2160	2840	1530	2185	2175.52	0.38	0	-4037	2205	2195	2175	2165	2145	2200	2170	7	655	100	1610	5	1	7160000	156	1087.50	1.17	12	0.13	2.00	1856.00	2336	20220922	-6.89	2050	20230516	6.10	2235	-2.68	20230607	2050	6.10	20230516	2235	-2.68	20230607	2010	8.21	20221027	0.06	N	422040	100	7 억		27348	N	N	0	N	00	N
21	20230628	131123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	15552930	7147	50.44	2160	2185	2160	2840	1530	2185	2176.15	0.38	0	-3115	2205	2195	2175	2165	2145	2200	2170	7	655	100	1610	5	1	7160000	156	1087.50	1.17	12	0.10	2.00	1856.00	2336	20220922	-6.89	2050	20230516	6.10	2235	-2.68	20230607	2050	6.10	20230516	2235	-2.68	20230607	2010	8.21	20221027	0.06	N	422040	100	7 억		27348	N	N	0	N	00	N
22	20230628	121136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	11292185	5188	36.61	2160	2185	2160	2840	1530	2185	2176.60	0.38	0	-2227	2205	2195	2175	2165	2145	2200	2170	7	655	100	1610	5	1	7160000	156	1087.50	1.17	12	0.07	2.00	1856.00	2336	20220922	-6.89	2050	20230516	6.10	2235	-2.68	20230607	2050	6.10	20230516	2235	-2.68	20230607	2010	8.21	20221027	0.06	N	422040	100	7 억		27348	N	N	0	N	00	N
23	20230628	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	6733435	3094	21.83	2160	2185	2160	2840	1530	2185	2176.29	0.38	0	-1478	2205	2195	2175	2165	2145	2200	2170	7	655	100	1610	5	1	7160000	156	1087.50	1.17	12	0.04	2.00	1856.00	2336	20220922	-6.89	2050	20230516	6.10	2235	-2.68	20230607	2050	6.10	20230516	2235	-2.68	20230607	2010	8.21	20221027	0.06	N	422040	100	7 억		27348	N	N	0	N	00	N
24	20230628	101132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	2005515	923	6.51	2160	2185	2160	2840	1530	2185	2172.82	0.38	0	-598	2205	2195	2175	2165	2145	2200	2170	7	655	100	1610	5	1	7160000	156	1090.00	1.17	12	0.01	2.00	1856.00	2336	20220922	-6.68	2050	20230516	6.34	2235	-2.46	20230607	2050	6.34	20230516	2235	-2.46	20230607	2010	8.46	20221027	0.06	N	422040	100	7 억		27348	N	N	0	N	00	N
25	20230628	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-20	5	-0.92	346130	160	1.13	2160	2165	2160	2840	1530	2185	2163.31	0.38	0	-159	2205	2195	2175	2165	2145	2200	2170	7	655	100	1610	5	1	7160000	155	1082.50	1.17	12	0.00	2.00	1856.00	2336	20220922	-7.32	2050	20230516	5.61	2235	-3.13	20230607	2050	5.61	20230516	2235	-3.13	20230607	2010	7.71	20221027	0.06	N	422040	100	7 억		27348	N	N	0	N	00	N
26	20230627	161126	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	0	3	0.00	30861240	14170	31.61	2160	2185	2155	2840	1530	2185	2177.93	0.35	0	-1650	2208	2196	2173	2161	2138	2202	2167	7	655	100	1610	5	1	7160000	156	1092.50	1.18	12	0.20	2.00	1856.00	2336	20220922	-6.46	2050	20230516	6.59	2235	-2.24	20230607	2050	6.59	20230516	2235	-2.24	20230607	2010	8.71	20221027	0.06	N	422040	100	7 억		25285	N	N	0	N	00	N
27	20230627	151137	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	-5	5	-0.23	30699915	14096	31.45	2160	2185	2155	2840	1530	2185	2177.92	0.35	0	-1597	2208	2196	2173	2161	2138	2202	2167	7	655	100	1610	5	1	7160000	156	1090.00	1.17	12	0.20	2.00	1856.00	2336	20220922	-6.68	2050	20230516	6.34	2235	-2.46	20230607	2050	6.34	20230516	2235	-2.46	20230607	2010	8.46	20221027	0.06	N	422040	100	7 억		25285	N	N	0	N	00	N
28	20230627	141145	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	-5	5	-0.23	26737475	12278	27.39	2160	2180	2155	2840	1530	2185	2177.67	0.35	0	-1005	2208	2196	2173	2161	2138	2202	2167	7	655	100	1610	5	1	7160000	156	1090.00	1.17	12	0.17	2.00	1856.00	2336	20220922	-6.68	2050	20230516	6.34	2235	-2.46	20230607	2050	6.34	20230516	2235	-2.46	20230607	2010	8.46	20221027	0.06	N	422040	100	7 억		25285	N	N	0	N	00	N
29	20230627	121142	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	-10	5	-0.46	18290300	8401	18.74	2160	2180	2155	2840	1530	2185	2177.16	0.35	0	166	2208	2196	2173	2161	2138	2202	2167	7	655	100	1610	5	1	7160000	156	1087.50	1.17	12	0.12	2.00	1856.00	2336	20220922	-6.89	2050	20230516	6.10	2235	-2.68	20230607	2050	6.10	20230516	2235	-2.68	20230607	2010	8.21	20221027	0.06	N	422040	100	7 억		25285	N	N	0	N	00	N
30	20230627	111154	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	-5	5	-0.23	13033740	5989	13.36	2160	2180	2155	2840	1530	2185	2176.28	0.35	0	272	2208	2196	2173	2161	2138	2202	2167	7	655	100	1610	5	1	7160000	156	1090.00	1.17	12	0.08	2.00	1856.00	2336	20220922	-6.68	2050	20230516	6.34	2235	-2.46	20230607	2050	6.34	20230516	2235	-2.46	20230607	2010	8.46	20221027	0.06	N	422040	100	7 억		25285	N	N	0	N	00	N
31	20230627	101118	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	-5	5	-0.23	3105025	1434	3.20	2160	2180	2155	2840	1530	2185	2165.29	0.35	0	-729	2208	2196	2173	2161	2138	2202	2167	7	655	100	1610	5	1	7160000	156	1090.00	1.17	12	0.02	2.00	1856.00	2336	20220922	-6.68	2050	20230516	6.34	2235	-2.46	20230607	2050	6.34	20230516	2235	-2.46	20230607	2010	8.46	20221027	0.06	N	422040	100	7 억		25285	N	N	0	N	00	N
32	20230627	091124	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2160	-25	5	-1.14	231120	107	0.24	2160	2160	2160	2840	1530	2185	2160.00	0.35	0	-107	2208	2196	2173	2161	2138	2202	2167	7	655	100	1610	5	1	7160000	155	1080.00	1.16	12	0.00	2.00	1856.00	2336	20220922	-7.53	2050	20230516	5.37	2235	-3.36	20230607	2050	5.37	20230516	2235	-3.36	20230607	2010	7.46	20221027	0.06	N	422040	100	7 억		25285	N	N	0	N	00	N
33	20230626	161125	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	-5	5	-0.23	96889075	44824	294.33	2175	2185	2150	2845	1535	2190	2161.54	0.33	0	1705	2213	2201	2188	2176	2163	2207	2182	7	655	100	1620	5	1	7160000	156	1092.50	1.18	12	0.63	2.00	1856.00	2336	20220922	-6.46	2050	20230516	6.59	2235	-2.24	20230607	2050	6.59	20230516	2235	-2.24	20230607	2010	8.71	20221027	0.06	N	422040	100	7 억		23580	N	N	0	N	00	N
34	20230626	151131	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2160	-30	5	-1.37	94238010	43605	286.33	2175	2175	2150	2845	1535	2190	2161.17	0.33	0	1705	2213	2201	2188	2176	2163	2207	2182	7	655	100	1620	5	1	7160000	155	1080.00	1.16	12	0.61	2.00	1856.00	2336	20220922	-7.53	2050	20230516	5.37	2235	-3.36	20230607	2050	5.37	20230516	2235	-3.36	20230607	2010	7.46	20221027	0.06	N	422040	100	7 억		23580	N	N	0	N	00	N
35	20230626	141129	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2155	-35	5	-1.60	91306435	42245	277.40	2175	2175	2150	2845	1535	2190	2161.35	0.33	0	1705	2213	2201	2188	2176	2163	2207	2182	7	655	100	1620	5	1	7160000	154	1077.50	1.16	12	0.59	2.00	1856.00	2336	20220922	-7.75	2050	20230516	5.12	2235	-3.58	20230607	2050	5.12	20230516	2235	-3.58	20230607	2010	7.21	20221027	0.06	N	422040	100	7 억		23580	N	N	0	N	00	N
36	20230626	121125	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2155	-35	5	-1.60	90959480	42084	276.34	2175	2175	2150	2845	1535	2190	2161.38	0.33	0	1705	2213	2201	2188	2176	2163	2207	2182	7	655	100	1620	5	1	7160000	154	1077.50	1.16	12	0.59	2.00	1856.00	2336	20220922	-7.75	2050	20230516	5.12	2235	-3.58	20230607	2050	5.12	20230516	2235	-3.58	20230607	2010	7.21	20221027	0.06	N	422040	100	7 억		23580	N	N	0	N	00	N
37	20230626	111124	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2160	-30	5	-1.37	66012135	30503	200.30	2175	2175	2150	2845	1535	2190	2164.12	0.33	0	1705	2213	2201	2188	2176	2163	2207	2182	7	655	100	1620	5	1	7160000	155	1080.00	1.16	12	0.43	2.00	1856.00	2336	20220922	-7.53	2050	20230516	5.37	2235	-3.36	20230607	2050	5.37	20230516	2235	-3.36	20230607	2010	7.46	20221027	0.06	N	422040	100	7 억		23580	N	N	0	N	00	N
38	20230626	101121	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2170	-20	5	-0.91	27197470	12533	82.30	2175	2175	2160	2845	1535	2190	2170.07	0.33	0	-10	2213	2201	2188	2176	2163	2207	2182	7	655	100	1620	5	1	7160000	155	1085.00	1.17	12	0.18	2.00	1856.00	2336	20220922	-7.11	2050	20230516	5.85	2235	-2.91	20230607	2050	5.85	20230516	2235	-2.91	20230607	2010	7.96	20221027	0.06	N	422040	100	7 억		23580	N	N	0	N	00	N
39	20230626	091128	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2160	-30	5	-1.37	26644260	12278	80.62	2175	2175	2160	2845	1535	2190	2170.08	0.33	0	-10	2213	2201	2188	2176	2163	2207	2182	7	655	100	1620	5	1	7160000	155	1080.00	1.16	12	0.17	2.00	1856.00	2336	20220922	-7.53	2050	20230516	5.37	2235	-3.36	20230607	2050	5.37	20230516	2235	-3.36	20230607	2010	7.46	20221027	0.06	N	422040	100	7 억		23580	N	N	0	N	00	N
40	20230623	191036	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	-10	5	-0.45	33289975	15229	115.78	2175	2200	2175	2860	1540	2200	2185.96	0.33	-18	4982	2220	2210	2195	2185	2170	2215	2190	7	660	100	1620	5	1	7160000	157	1095.00	1.18	12	0.21	2.00	1856.00	2336	20220922	-6.25	2050	20230516	6.83	2235	-2.01	20230607	2050	6.83	20230516	2235	-2.01	20230607	2010	8.96	20221027	0.06	N	422040	100	7 억		23580	N	N	0	N	00	N
41	20230623	140913	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	-10	5	-0.45	28173715	12892	98.02	2175	2200	2175	2860	1540	2200	2185.36	0.33	0	3882	2220	2210	2195	2185	2170	2215	2190	7	660	100	1620	5	1	7160000	157	1095.00	1.18	12	0.18	2.00	1856.00	2336	20220922	-6.25	2050	20230516	6.83	2235	-2.01	20230607	2050	6.83	20230516	2235	-2.01	20230607	2010	8.96	20221027	0.06	N	422040	100	7 억		23598	N	N	0	N	00	N
42	20230622	160248	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	10	2	0.46	28906125	13153	77.99	2180	2205	2180	2845	1535	2190	2197.68	0.32	0	348	2210	2200	2185	2175	2160	2205	2180	7	655	100	1620	5	1	7160000	158	1100.00	1.19	12	0.18	2.00	1856.00	2336	20220922	-5.82	2050	20230516	7.32	2235	-1.57	20230607	2050	7.32	20230516	2235	-1.57	20230607	2010	9.45	20221027	0.06	N	422040	100	7 억		23250	N	N	0	N	00	N
43	20230622	150925	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	5	2	0.23	28287990	12872	76.32	2180	2205	2180	2845	1535	2190	2197.64	0.32	0	361	2210	2200	2185	2175	2160	2205	2180	7	655	100	1620	5	1	7160000	157	1097.50	1.18	12	0.18	2.00	1856.00	2336	20220922	-6.04	2050	20230516	7.07	2235	-1.79	20230607	2050	7.07	20230516	2235	-1.79	20230607	2010	9.20	20221027	0.06	N	422040	100	7 억		23250	N	N	0	N	00	N
44	20230622	140615	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	10	2	0.46	23386890	10643	63.11	2180	2205	2180	2845	1535	2190	2197.40	0.32	0	421	2210	2200	2185	2175	2160	2205	2180	7	655	100	1620	5	1	7160000	158	1100.00	1.19	12	0.15	2.00	1856.00	2336	20220922	-5.82	2050	20230516	7.32	2235	-1.57	20230607	2050	7.32	20230516	2235	-1.57	20230607	2010	9.45	20221027	0.06	N	422040	100	7 억		23250	N	N	0	N	00	N
45	20230622	130421	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	10	2	0.46	18791375	8554	50.72	2180	2205	2180	2845	1535	2190	2196.79	0.32	0	421	2210	2200	2185	2175	2160	2205	2180	7	655	100	1620	5	1	7160000	158	1100.00	1.19	12	0.12	2.00	1856.00	2336	20220922	-5.82	2050	20230516	7.32	2235	-1.57	20230607	2050	7.32	20230516	2235	-1.57	20230607	2010	9.45	20221027	0.06	N	422040	100	7 억		23250	N	N	0	N	00	N
46	20230622	120509	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	10	2	0.46	14529975	6617	39.24	2180	2205	2180	2845	1535	2190	2195.86	0.32	0	421	2210	2200	2185	2175	2160	2205	2180	7	655	100	1620	5	1	7160000	158	1100.00	1.19	12	0.09	2.00	1856.00	2336	20220922	-5.82	2050	20230516	7.32	2235	-1.57	20230607	2050	7.32	20230516	2235	-1.57	20230607	2010	9.45	20221027	0.06	N	422040	100	7 억		23250	N	N	0	N	00	N
47	20230622	110755	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	10	2	0.46	9529360	4343	25.75	2180	2205	2180	2845	1535	2190	2194.19	0.32	0	421	2210	2200	2185	2175	2160	2205	2180	7	655	100	1620	5	1	7160000	158	1100.00	1.19	12	0.06	2.00	1856.00	2336	20220922	-5.82	2050	20230516	7.32	2235	-1.57	20230607	2050	7.32	20230516	2235	-1.57	20230607	2010	9.45	20221027	0.06	N	422040	100	7 억		23250	N	N	0	N	00	N
48	20230622	100938	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	10	2	0.46	4626420	2112	12.52	2180	2205	2180	2845	1535	2190	2190.54	0.32	0	421	2210	2200	2185	2175	2160	2205	2180	7	655	100	1620	5	1	7160000	158	1100.00	1.19	12	0.03	2.00	1856.00	2336	20220922	-5.82	2050	20230516	7.32	2235	-1.57	20230607	2050	7.32	20230516	2235	-1.57	20230607	2010	9.45	20221027	0.06	N	422040	100	7 억		23250	N	N	0	N	00	N
49	20230622	090715	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.32	0	0	2210	2200	2185	2175	2160	2205	2180	7	655	100	1620	5	1	7160000	157	1095.00	1.18	12	0.00	2.00	1856.00	2336	20220922	-6.25	2050	20230516	6.83	2235	-2.01	20230607	2050	6.83	20230516	2235	-2.01	20230607	2010	8.96	20221027	0.06	N	422040	100	7 억		23250	N	N	0	N	00	N
50	20230621	160214	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	-10	5	-0.45	36875230	16865	147.11	2170	2195	2170	2860	1540	2200	2186.49	0.27	0	4069	2213	2206	2203	2196	2193	2205	2195	7	660	100	1620	5	1	7160000	157	1095.00	1.18	12	0.24	2.00	1856.00	2336	20220922	-6.25	2050	20230516	6.83	2235	-2.01	20230607	2050	6.83	20230516	2235	-2.01	20230607	2010	8.96	20221027	0.06	N	422040	100	7 억		19181	N	N	0	N	00	N
51	20230621	150348	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	-10	5	-0.45	36119680	16520	144.10	2170	2195	2170	2860	1540	2200	2186.42	0.27	0	4125	2213	2206	2203	2196	2193	2205	2195	7	660	100	1620	5	1	7160000	157	1095.00	1.18	12	0.23	2.00	1856.00	2336	20220922	-6.25	2050	20230516	6.83	2235	-2.01	20230607	2050	6.83	20230516	2235	-2.01	20230607	2010	8.96	20221027	0.06	N	422040	100	7 억		19181	N	N	0	N	00	N
52	20230621	140942	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	-10	5	-0.45	15881890	7279	63.49	2170	2195	2170	2860	1540	2200	2181.88	0.27	0	4125	2213	2206	2203	2196	2193	2205	2195	7	660	100	1620	5	1	7160000	157	1095.00	1.18	12	0.10	2.00	1856.00	2336	20220922	-6.25	2050	20230516	6.83	2235	-2.01	20230607	2050	6.83	20230516	2235	-2.01	20230607	2010	8.96	20221027	0.06	N	422040	100	7 억		19181	N	N	0	N	00	N
53	20230621	130158	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	-5	5	-0.23	14097035	6464	56.39	2170	2195	2170	2860	1540	2200	2180.85	0.27	0	4125	2213	2206	2203	2196	2193	2205	2195	7	660	100	1620	5	1	7160000	157	1097.50	1.18	12	0.09	2.00	1856.00	2336	20220922	-6.04	2050	20230516	7.07	2235	-1.79	20230607	2050	7.07	20230516	2235	-1.79	20230607	2010	9.20	20221027	0.06	N	422040	100	7 억		19181	N	N	0	N	00	N
54	20230621	120818	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	-20	5	-0.91	12901290	5918	51.62	2170	2185	2170	2860	1540	2200	2180.01	0.27	0	4125	2213	2206	2203	2196	2193	2205	2195	7	660	100	1620	5	1	7160000	156	1090.00	1.17	12	0.08	2.00	1856.00	2336	20220922	-6.68	2050	20230516	6.34	2235	-2.46	20230607	2050	6.34	20230516	2235	-2.46	20230607	2010	8.46	20221027	0.06	N	422040	100	7 억		19181	N	N	0	N	00	N
55	20230621	110510	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	-20	5	-0.91	11036860	5064	44.17	2170	2185	2170	2860	1540	2200	2179.47	0.27	0	3633	2213	2206	2203	2196	2193	2205	2195	7	660	100	1620	5	1	7160000	156	1090.00	1.17	12	0.07	2.00	1856.00	2336	20220922	-6.68	2050	20230516	6.34	2235	-2.46	20230607	2050	6.34	20230516	2235	-2.46	20230607	2010	8.46	20221027	0.06	N	422040	100	7 억		19181	N	N	0	N	00	N
56	20230621	100852	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	-20	5	-0.91	980520	451	3.93	2170	2185	2170	2860	1540	2200	2174.10	0.27	0	-7	2213	2206	2203	2196	2193	2205	2195	7	660	100	1620	5	1	7160000	156	1090.00	1.17	12	0.01	2.00	1856.00	2336	20220922	-6.68	2050	20230516	6.34	2235	-2.46	20230607	2050	6.34	20230516	2235	-2.46	20230607	2010	8.46	20221027	0.06	N	422040	100	7 억		19181	N	N	0	N	00	N
57	20230621	091020	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.27	0	0	2213	2206	2203	2196	2193	2205	2195	7	660	100	1620	5	1	7160000	158	1100.00	1.19	12	0.00	2.00	1856.00	2336	20220922	-5.82	2050	20230516	7.32	2235	-1.57	20230607	2050	7.32	20230516	2235	-1.57	20230607	2010	9.45	20221027	0.06	N	422040	100	7 억		19181	N	N	0	N	00	N
58	20230620	160242	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	-10	5	-0.45	25230130	11464	33.71	2210	2210	2200	2870	1550	2210	2200.81	0.25	0	1419	2236	2222	2196	2182	2156	2230	2190	7	660	100	1630	5	1	7160000	158	1100.00	1.19	12	0.16	2.00	1856.00	2336	20220922	-5.82	2050	20230516	7.32	2235	-1.57	20230607	2050	7.32	20230516	2235	-1.57	20230607	2010	9.45	20221027	0.06	N	422040	100	7 억		17762	N	N	0	N	00	N
59	20230620	150256	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	-10	5	-0.45	23157710	10522	30.94	2210	2210	2200	2870	1550	2210	2200.88	0.25	0	1419	2236	2222	2196	2182	2156	2230	2190	7	660	100	1630	5	1	7160000	158	1100.00	1.19	12	0.15	2.00	1856.00	2336	20220922	-5.82	2050	20230516	7.32	2235	-1.57	20230607	2050	7.32	20230516	2235	-1.57	20230607	2010	9.45	20221027	0.06	N	422040	100	7 억		17762	N	N	0	N	00	N
60	20230620	140533	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	-10	5	-0.45	19043710	8652	25.44	2210	2210	2200	2870	1550	2210	2201.08	0.25	0	1419	2236	2222	2196	2182	2156	2230	2190	7	660	100	1630	5	1	7160000	158	1100.00	1.19	12	0.12	2.00	1856.00	2336	20220922	-5.82	2050	20230516	7.32	2235	-1.57	20230607	2050	7.32	20230516	2235	-1.57	20230607	2010	9.45	20221027	0.06	N	422040	100	7 억		17762	N	N	0	N	00	N
61	20230620	130151	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	-10	5	-0.45	15805510	7181	21.11	2210	2210	2200	2870	1550	2210	2201.02	0.25	0	1019	2236	2222	2196	2182	2156	2230	2190	7	660	100	1630	5	1	7160000	158	1100.00	1.19	12	0.10	2.00	1856.00	2336	20220922	-5.82	2050	20230516	7.32	2235	-1.57	20230607	2050	7.32	20230516	2235	-1.57	20230607	2010	9.45	20221027	0.06	N	422040	100	7 억		17762	N	N	0	N	00	N
62	20230620	120949	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	-10	5	-0.45	13910625	6321	18.59	2210	2210	2200	2870	1550	2210	2200.70	0.25	0	442	2236	2222	2196	2182	2156	2230	2190	7	660	100	1630	5	1	7160000	158	1100.00	1.19	12	0.09	2.00	1856.00	2336	20220922	-5.82	2050	20230516	7.32	2235	-1.57	20230607	2050	7.32	20230516	2235	-1.57	20230607	2010	9.45	20221027	0.06	N	422040	100	7 억		17762	N	N	0	N	00	N
63	20230620	110229	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	-10	5	-0.45	13087820	5947	17.49	2210	2210	2200	2870	1550	2210	2200.74	0.25	0	442	2236	2222	2196	2182	2156	2230	2190	7	660	100	1630	5	1	7160000	158	1100.00	1.19	12	0.08	2.00	1856.00	2336	20220922	-5.82	2050	20230516	7.32	2235	-1.57	20230607	2050	7.32	20230516	2235	-1.57	20230607	2010	9.45	20221027	0.06	N	422040	100	7 억		17762	N	N	0	N	00	N
64	20230620	100525	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	-10	5	-0.45	1031820	467	1.37	2210	2210	2200	2870	1550	2210	2209.46	0.25	0	442	2236	2222	2196	2182	2156	2230	2190	7	660	100	1630	5	1	7160000	158	1100.00	1.19	12	0.01	2.00	1856.00	2336	20220922	-5.82	2050	20230516	7.32	2235	-1.57	20230607	2050	7.32	20230516	2235	-1.57	20230607	2010	9.45	20221027	0.06	N	422040	100	7 억		17762	N	N	0	N	00	N
65	20230620	090857	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2210	0	3	0.00	0	0	0.00	0	0	0	2870	1550	2210	0.00	0.25	0	0	2236	2222	2196	2182	2156	2230	2190	7	660	100	1630	5	1	7160000	158	1105.00	1.19	12	0.00	2.00	1856.00	2336	20220922	-5.39	2050	20230516	7.80	2235	-1.12	20230607	2050	7.80	20230516	2235	-1.12	20230607	2010	9.95	20221027	0.06	N	422040	100	7 억		17762	N	N	0	N	00	N
66	20230619	160617	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2210	10	2	0.45	74776700	34010	100.10	2175	2210	2170	2860	1540	2200	2198.67	0.25	0	5638	2223	2211	2193	2181	2163	2215	2185	7	660	100	1620	5	1	7160000	158	1105.00	1.19	12	0.47	2.00	1856.00	2336	20220922	-5.39	2050	20230516	7.80	2235	-1.12	20230607	2050	7.80	20230516	2235	-1.12	20230607	2010	9.95	20221027	0.06	N	422040	100	7 억		17720	N	N	0	N	00	N
67	20230619	150757	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2210	10	2	0.45	74776700	34010	100.10	2175	2210	2170	2860	1540	2200	2198.67	0.25	0	5638	2223	2211	2193	2181	2163	2215	2185	7	660	100	1620	5	1	7160000	158	1105.00	1.19	12	0.47	2.00	1856.00	2336	20220922	-5.39	2050	20230516	7.80	2235	-1.12	20230607	2050	7.80	20230516	2235	-1.12	20230607	2010	9.95	20221027	0.06	N	422040	100	7 억		17720	N	N	0	N	00	N
68	20230619	140711	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2210	10	2	0.45	57962990	26401	77.71	2175	2210	2170	2860	1540	2200	2195.48	0.25	0	5677	2223	2211	2193	2181	2163	2215	2185	7	660	100	1620	5	1	7160000	158	1105.00	1.19	12	0.37	2.00	1856.00	2336	20220922	-5.39	2050	20230516	7.80	2235	-1.12	20230607	2050	7.80	20230516	2235	-1.12	20230607	2010	9.95	20221027	0.06	N	422040	100	7 억		17720	N	N	0	N	00	N
69	20230619	130418	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2205	5	2	0.23	43744780	19950	58.72	2175	2205	2170	2860	1540	2200	2192.72	0.25	0	5677	2223	2211	2193	2181	2163	2215	2185	7	660	100	1620	5	1	7160000	158	1102.50	1.19	12	0.28	2.00	1856.00	2336	20220922	-5.61	2050	20230516	7.56	2235	-1.34	20230607	2050	7.56	20230516	2235	-1.34	20230607	2010	9.70	20221027	0.06	N	422040	100	7 억		17720	N	N	0	N	00	N
70	20230619	120703	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	0	3	0.00	38138115	17400	51.21	2175	2200	2170	2860	1540	2200	2191.85	0.25	0	4123	2223	2211	2193	2181	2163	2215	2185	7	660	100	1620	5	1	7160000	158	1100.00	1.19	12	0.24	2.00	1856.00	2336	20220922	-5.82	2050	20230516	7.32	2235	-1.57	20230607	2050	7.32	20230516	2235	-1.57	20230607	2010	9.45	20221027	0.06	N	422040	100	7 억		17720	N	N	0	N	00	N
71	20230619	110811	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	0	3	0.00	13270485	6072	17.87	2175	2200	2170	2860	1540	2200	2185.52	0.25	0	2556	2223	2211	2193	2181	2163	2215	2185	7	660	100	1620	5	1	7160000	158	1100.00	1.19	12	0.08	2.00	1856.00	2336	20220922	-5.82	2050	20230516	7.32	2235	-1.57	20230607	2050	7.32	20230516	2235	-1.57	20230607	2010	9.45	20221027	0.06	N	422040	100	7 억		17720	N	N	0	N	00	N
72	20230619	100929	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	0	3	0.00	9254750	4246	12.50	2175	2200	2170	2860	1540	2200	2179.64	0.25	0	971	2223	2211	2193	2181	2163	2215	2185	7	660	100	1620	5	1	7160000	158	1100.00	1.19	12	0.06	2.00	1856.00	2336	20220922	-5.82	2050	20230516	7.32	2235	-1.57	20230607	2050	7.32	20230516	2235	-1.57	20230607	2010	9.45	20221027	0.06	N	422040	100	7 억		17720	N	N	0	N	00	N
73	20230619	090803	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2170	-30	5	-1.36	7219710	3320	9.77	2175	2180	2170	2860	1540	2200	2174.61	0.25	0	81	2223	2211	2193	2181	2163	2215	2185	7	660	100	1620	5	1	7160000	155	1085.00	1.17	12	0.05	2.00	1856.00	2336	20220922	-7.11	2050	20230516	5.85	2235	-2.91	20230607	2050	5.85	20230516	2235	-2.91	20230607	2010	7.96	20221027	0.06	N	422040	100	7 억		17720	N	N	0	N	00	N
74	20230616	160702	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	5	2	0.23	74668870	33975	102.17	2200	2205	2175	2850	1540	2195	2197.76	0.22	0	81	2218	2206	2188	2176	2158	2210	2180	7	655	100	1620	5	1	7160000	158	1100.00	1.19	12	0.47	2.00	1856.00	2336	20220922	-5.82	2050	20230516	7.32	2235	-1.57	20230607	2050	7.32	20230516	2235	-1.57	20230607	2010	9.45	20221027	0.06	N	422040	100	7 억		15709	N	N	0	N	00	N
75	20230616	150257	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	5	2	0.23	65704250	29892	89.89	2200	2205	2175	2850	1540	2195	2198.05	0.22	0	163	2218	2206	2188	2176	2158	2210	2180	7	655	100	1620	5	1	7160000	158	1100.00	1.19	12	0.42	2.00	1856.00	2336	20220922	-5.82	2050	20230516	7.32	2235	-1.57	20230607	2050	7.32	20230516	2235	-1.57	20230607	2010	9.45	20221027	0.06	N	422040	100	7 억		15709	N	N	0	N	00	N
76	20230616	140840	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	5	2	0.23	53170830	24195	72.76	2200	2205	2175	2850	1540	2195	2197.60	0.22	0	439	2218	2206	2188	2176	2158	2210	2180	7	655	100	1620	5	1	7160000	158	1100.00	1.19	12	0.34	2.00	1856.00	2336	20220922	-5.82	2050	20230516	7.32	2235	-1.57	20230607	2050	7.32	20230516	2235	-1.57	20230607	2010	9.45	20221027	0.06	N	422040	100	7 억		15709	N	N	0	N	00	N
77	20230616	130543	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	0	3	0.00	38702040	17612	52.96	2200	2205	2175	2850	1540	2195	2197.48	0.22	0	770	2218	2206	2188	2176	2158	2210	2180	7	655	100	1620	5	1	7160000	157	1097.50	1.18	12	0.25	2.00	1856.00	2336	20220922	-6.04	2050	20230516	7.07	2235	-1.79	20230607	2050	7.07	20230516	2235	-1.79	20230607	2010	9.20	20221027	0.06	N	422040	100	7 억		15709	N	N	0	N	00	N
78	20230616	120739	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	5	2	0.23	37907450	17250	51.87	2200	2205	2175	2850	1540	2195	2197.53	0.22	0	1073	2218	2206	2188	2176	2158	2210	2180	7	655	100	1620	5	1	7160000	158	1100.00	1.19	12	0.24	2.00	1856.00	2336	20220922	-5.82	2050	20230516	7.32	2235	-1.57	20230607	2050	7.32	20230516	2235	-1.57	20230607	2010	9.45	20221027	0.06	N	422040	100	7 억		15709	N	N	0	N	00	N
79	20230616	110433	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	5	2	0.23	17339650	7901	23.76	2200	2205	2175	2850	1540	2195	2194.61	0.22	0	1377	2218	2206	2188	2176	2158	2210	2180	7	655	100	1620	5	1	7160000	158	1100.00	1.19	12	0.11	2.00	1856.00	2336	20220922	-5.82	2050	20230516	7.32	2235	-1.57	20230607	2050	7.32	20230516	2235	-1.57	20230607	2010	9.45	20221027	0.06	N	422040	100	7 억		15709	N	N	0	N	00	N
80	20230616	100607	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	-5	5	-0.23	2847450	1300	3.91	2200	2200	2175	2850	1540	2195	2190.35	0.22	0	-331	2218	2206	2188	2176	2158	2210	2180	7	655	100	1620	5	1	7160000	157	1095.00	1.18	12	0.02	2.00	1856.00	2336	20220922	-6.25	2050	20230516	6.83	2235	-2.01	20230607	2050	6.83	20230516	2235	-2.01	20230607	2010	8.96	20221027	0.06	N	422040	100	7 억		15709	N	N	0	N	00	N
81	20230616	090759	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	0	3	0.00	160460	73	0.22	2200	2200	2195	2850	1540	2195	2198.08	0.22	0	-28	2218	2206	2188	2176	2158	2210	2180	7	655	100	1620	5	1	7160000	157	1097.50	1.18	12	0.00	2.00	1856.00	2336	20220922	-6.04	2050	20230516	7.07	2235	-1.79	20230607	2050	7.07	20230516	2235	-1.79	20230607	2010	9.20	20221027	0.06	N	422040	100	7 억		15709	N	N	0	N	00	N
82	20230615	151046	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	-20	5	-0.91	69629385	31803	141.04	2195	2200	2170	2850	1540	2195	2189.40	0.21	0	10044	2218	2206	2188	2176	2158	2212	2182	7	655	100	1620	5	1	7160000	156	1087.50	1.17	12	0.44	2.00	1856.00	2336	20220922	-6.89	2050	20230516	6.10	2235	-2.68	20230607	2050	6.10	20230516	2235	-2.68	20230607	2010	8.21	20221027	0.06	N	422040	100	7 억		14788	N	N	0	N	00	N
83	20230615	141155	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	5	2	0.23	49526860	22592	100.19	2195	2200	2180	2850	1540	2195	2192.23	0.21	0	7944	2218	2206	2188	2176	2158	2212	2182	7	655	100	1620	5	1	7160000	158	1100.00	1.19	12	0.32	2.00	1856.00	2336	20220922	-5.82	2050	20230516	7.32	2235	-1.57	20230607	2050	7.32	20230516	2235	-1.57	20230607	2010	9.45	20221027	0.06	N	422040	100	7 억		14788	N	N	0	N	00	N
84	20230615	130730	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	5	2	0.23	39141120	17868	79.24	2195	2200	2180	2850	1540	2195	2190.57	0.21	0	5705	2218	2206	2188	2176	2158	2212	2182	7	655	100	1620	5	1	7160000	158	1100.00	1.19	12	0.25	2.00	1856.00	2336	20220922	-5.82	2050	20230516	7.32	2235	-1.57	20230607	2050	7.32	20230516	2235	-1.57	20230607	2010	9.45	20221027	0.06	N	422040	100	7 억		14788	N	N	0	N	00	N
85	20230615	121005	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	0	3	0.00	29791030	13616	60.38	2195	2200	2180	2850	1540	2195	2187.94	0.21	0	3635	2218	2206	2188	2176	2158	2212	2182	7	655	100	1620	5	1	7160000	157	1097.50	1.18	12	0.19	2.00	1856.00	2336	20220922	-6.04	2050	20230516	7.07	2235	-1.79	20230607	2050	7.07	20230516	2235	-1.79	20230607	2010	9.20	20221027	0.06	N	422040	100	7 억		14788	N	N	0	N	00	N
86	20230615	110435	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	5	2	0.23	19602685	8977	39.81	2195	2200	2180	2850	1540	2195	2183.66	0.21	0	1400	2218	2206	2188	2176	2158	2212	2182	7	655	100	1620	5	1	7160000	158	1100.00	1.19	12	0.13	2.00	1856.00	2336	20220922	-5.82	2050	20230516	7.32	2235	-1.57	20230607	2050	7.32	20230516	2235	-1.57	20230607	2010	9.45	20221027	0.06	N	422040	100	7 억		14788	N	N	0	N	00	N
87	20230611	184657	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2215	15	2	0.68	33016490	15028	58.68	2170	2220	2170	2860	1540	2200	2197.00	0.24	-243	8325	2220	2210	2195	2185	2170	2202	2177	7	660	100	1620	5	1	7160000	159	1107.50	1.19	12	0.21	2.00	1856.00	2336	20220922	-5.18	2050	20230516	8.05	2235	-0.89	20230607	2050	8.05	20230516	2235	-0.89	20230607	2010	10.20	20221027	0.06	N	422040	100	7 억		17228	N	N	0	N	00	N
88	20230611	181136	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2215	15	2	0.68	33016490	15028	58.68	2170	2220	2170	2860	1540	2200	2197.00	0.24	-243	8325	2220	2210	2195	2185	2170	2202	2177	7	660	100	1620	5	1	7160000	159	1107.50	1.19	12	0.21	2.00	1856.00	2336	20220922	-5.18	2050	20230516	8.05	2235	-0.89	20230607	2050	8.05	20230516	2235	-0.89	20230607	2010	10.20	20221027	0.06	N	422040	100	7 억		17228	N	N	0	N	00	N