KissMeData/430230/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	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	81101775	36852	348.52	2175	2220	2175	2850	1540	2195	2200.74	0.15	0	472	2211	2202	2186	2177	2161	2207	2182	8	655	100	1620	5	1	8004000	176	99.77	1.17	12	0.46	22.00	1884.00	2230	20230627	-1.57	1970	20221201	11.42	2230	-1.57	20230627	1980	10.86	20230102	2230	-1.57	20230627	1970	11.42	20221201	0.06	N	430230	100	8 억		11950	N	N	0	N	00	N
3	20230630	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	59655210	27102	256.31	2175	2220	2175	2850	1540	2195	2201.14	0.15	0	472	2211	2202	2186	2177	2161	2207	2182	8	655	100	1620	5	1	8004000	176	100.00	1.17	12	0.34	22.00	1884.00	2230	20230627	-1.35	1970	20221201	11.68	2230	-1.35	20230627	1980	11.11	20230102	2230	-1.35	20230627	1970	11.68	20221201	0.06	N	430230	100	8 억		11950	N	N	0	N	00	N
4	20230630	141141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	58993630	26800	253.45	2175	2220	2175	2850	1540	2195	2201.25	0.15	0	472	2211	2202	2186	2177	2161	2207	2182	8	655	100	1620	5	1	8004000	176	100.00	1.17	12	0.33	22.00	1884.00	2230	20230627	-1.35	1970	20221201	11.68	2230	-1.35	20230627	1980	11.11	20230102	2230	-1.35	20230627	1970	11.68	20221201	0.06	N	430230	100	8 억		11950	N	N	0	N	00	N
5	20230630	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	41387630	18795	177.75	2175	2220	2175	2850	1540	2195	2202.06	0.15	0	472	2211	2202	2186	2177	2161	2207	2182	8	655	100	1620	5	1	8004000	176	100.00	1.17	12	0.23	22.00	1884.00	2230	20230627	-1.35	1970	20221201	11.68	2230	-1.35	20230627	1980	11.11	20230102	2230	-1.35	20230627	1970	11.68	20221201	0.06	N	430230	100	8 억		11950	N	N	0	N	00	N
6	20230630	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	36985670	16785	158.74	2175	2220	2175	2850	1540	2195	2203.50	0.15	0	472	2211	2202	2186	2177	2161	2207	2182	8	655	100	1620	5	1	8004000	175	99.55	1.16	12	0.21	22.00	1884.00	2230	20230627	-1.79	1970	20221201	11.17	2230	-1.79	20230627	1980	10.61	20230102	2230	-1.79	20230627	1970	11.17	20221201	0.06	N	430230	100	8 억		11950	N	N	0	N	00	N
7	20230630	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	36858625	16727	158.19	2175	2220	2175	2850	1540	2195	2203.54	0.15	0	472	2211	2202	2186	2177	2161	2207	2182	8	655	100	1620	5	1	8004000	176	100.00	1.17	12	0.21	22.00	1884.00	2230	20230627	-1.35	1970	20221201	11.68	2230	-1.35	20230627	1980	11.11	20230102	2230	-1.35	20230627	1970	11.68	20221201	0.06	N	430230	100	8 억		11950	N	N	0	N	00	N
8	20230630	101140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	5956705	2724	25.76	2175	2195	2175	2850	1540	2195	2186.75	0.15	0	476	2211	2202	2186	2177	2161	2207	2182	8	655	100	1620	5	1	8004000	176	99.77	1.17	12	0.03	22.00	1884.00	2230	20230627	-1.57	1970	20221201	11.42	2230	-1.57	20230627	1980	10.86	20230102	2230	-1.57	20230627	1970	11.42	20221201	0.06	N	430230	100	8 억		11950	N	N	0	N	00	N
9	20230630	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	418340	192	1.82	2175	2195	2175	2850	1540	2195	2178.85	0.15	0	-3	2211	2202	2186	2177	2161	2207	2182	8	655	100	1620	5	1	8004000	175	99.55	1.16	12	0.00	22.00	1884.00	2230	20230627	-1.79	1970	20221201	11.17	2230	-1.79	20230627	1980	10.61	20230102	2230	-1.79	20230627	1970	11.17	20221201	0.06	N	430230	100	8 억		11950	N	N	0	N	00	N
10	20230629	161133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	23114730	10574	36.20	2175	2195	2170	2840	1530	2185	2186.00	0.15	0	5099	2201	2192	2181	2172	2161	2197	2177	8	655	100	1610	5	1	8004000	176	99.77	1.17	12	0.13	22.00	1884.00	2230	20230627	-1.57	1970	20221201	11.42	2230	-1.57	20230627	1980	10.86	20230102	2230	-1.57	20230627	1970	11.42	20221201	0.06	N	430230	100	8 억		12063	N	N	0	N	00	N
11	20230629	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	23114730	10574	36.20	2175	2195	2170	2840	1530	2185	2186.00	0.15	0	5099	2201	2192	2181	2172	2161	2197	2177	8	655	100	1610	5	1	8004000	176	99.77	1.17	12	0.13	22.00	1884.00	2230	20230627	-1.57	1970	20221201	11.42	2230	-1.57	20230627	1980	10.86	20230102	2230	-1.57	20230627	1970	11.42	20221201	0.06	N	430230	100	8 억		12063	N	N	0	N	00	N
12	20230629	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	11527415	5279	18.07	2175	2190	2170	2840	1530	2185	2183.64	0.15	0	4934	2201	2192	2181	2172	2161	2197	2177	8	655	100	1610	5	1	8004000	175	99.32	1.16	12	0.07	22.00	1884.00	2230	20230627	-2.02	1970	20221201	10.91	2230	-2.02	20230627	1980	10.35	20230102	2230	-2.02	20230627	1970	10.91	20221201	0.06	N	430230	100	8 억		12063	N	N	0	N	00	N
13	20230629	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	7382955	3382	11.58	2175	2190	2170	2840	1530	2185	2183.01	0.15	0	3055	2201	2192	2181	2172	2161	2197	2177	8	655	100	1610	5	1	8004000	175	99.55	1.16	12	0.04	22.00	1884.00	2230	20230627	-1.79	1970	20221201	11.17	2230	-1.79	20230627	1980	10.61	20230102	2230	-1.79	20230627	1970	11.17	20221201	0.06	N	430230	100	8 억		12063	N	N	0	N	00	N
14	20230629	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	7247410	3320	11.37	2175	2190	2170	2840	1530	2185	2182.95	0.15	0	3008	2201	2192	2181	2172	2161	2197	2177	8	655	100	1610	5	1	8004000	175	99.55	1.16	12	0.04	22.00	1884.00	2230	20230627	-1.79	1970	20221201	11.17	2230	-1.79	20230627	1980	10.61	20230102	2230	-1.79	20230627	1970	11.17	20221201	0.06	N	430230	100	8 억		12063	N	N	0	N	00	N
15	20230629	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	7247410	3320	11.37	2175	2190	2170	2840	1530	2185	2182.95	0.15	0	3008	2201	2192	2181	2172	2161	2197	2177	8	655	100	1610	5	1	8004000	175	99.55	1.16	12	0.04	22.00	1884.00	2230	20230627	-1.79	1970	20221201	11.17	2230	-1.79	20230627	1980	10.61	20230102	2230	-1.79	20230627	1970	11.17	20221201	0.06	N	430230	100	8 억		12063	N	N	0	N	00	N
16	20230629	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	395790	182	0.62	2175	2185	2170	2840	1530	2185	2174.67	0.15	0	-8	2201	2192	2181	2172	2161	2197	2177	8	655	100	1610	5	1	8004000	175	99.32	1.16	12	0.00	22.00	1884.00	2230	20230627	-2.02	1970	20221201	10.91	2230	-2.02	20230627	1980	10.35	20230102	2230	-2.02	20230627	1970	10.91	20221201	0.06	N	430230	100	8 억		12063	N	N	0	N	00	N
17	20230629	091022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	0.15	0	0	2201	2192	2181	2172	2161	2197	2177	8	655	100	1610	5	1	8004000	175	99.32	1.16	12	0.00	22.00	1884.00	2230	20230627	-2.02	1970	20221201	10.91	2230	-2.02	20230627	1980	10.35	20230102	2230	-2.02	20230627	1970	10.91	20221201	0.06	N	430230	100	8 억		12063	N	N	0	N	00	N
18	20230628	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	63770680	29207	163.45	2180	2190	2170	2840	1530	2185	2183.40	0.15	0	-149	2248	2216	2198	2166	2148	2207	2157	8	655	100	1610	5	1	8004000	175	99.32	1.16	12	0.36	22.00	1884.00	2230	20230627	-2.02	1970	20221201	10.91	2230	-2.02	20230627	1980	10.35	20230102	2230	-2.02	20230627	1970	10.91	20221201	0.06	N	430230	100	8 억		12169	N	N	0	N	00	N
19	20230628	151126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	63178115	28936	161.93	2180	2190	2170	2840	1530	2185	2183.37	0.15	0	-142	2248	2216	2198	2166	2148	2207	2157	8	655	100	1610	5	1	8004000	175	99.32	1.16	12	0.36	22.00	1884.00	2230	20230627	-2.02	1970	20221201	10.91	2230	-2.02	20230627	1980	10.35	20230102	2230	-2.02	20230627	1970	10.91	20221201	0.06	N	430230	100	8 억		12169	N	N	0	N	00	N
20	20230628	141125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	57597635	26380	147.63	2180	2190	2170	2840	1530	2185	2183.38	0.15	0	-128	2248	2216	2198	2166	2148	2207	2157	8	655	100	1610	5	1	8004000	175	99.32	1.16	12	0.33	22.00	1884.00	2230	20230627	-2.02	1970	20221201	10.91	2230	-2.02	20230627	1980	10.35	20230102	2230	-2.02	20230627	1970	10.91	20221201	0.06	N	430230	100	8 억		12169	N	N	0	N	00	N
21	20230628	131125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	51206275	23452	131.24	2180	2190	2170	2840	1530	2185	2183.45	0.15	0	-142	2248	2216	2198	2166	2148	2207	2157	8	655	100	1610	5	1	8004000	175	99.32	1.16	12	0.29	22.00	1884.00	2230	20230627	-2.02	1970	20221201	10.91	2230	-2.02	20230627	1980	10.35	20230102	2230	-2.02	20230627	1970	10.91	20221201	0.06	N	430230	100	8 억		12169	N	N	0	N	00	N
22	20230628	121138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	39079865	17904	100.20	2180	2190	2170	2840	1530	2185	2182.74	0.15	0	-155	2248	2216	2198	2166	2148	2207	2157	8	655	100	1610	5	1	8004000	175	99.32	1.16	12	0.22	22.00	1884.00	2230	20230627	-2.02	1970	20221201	10.91	2230	-2.02	20230627	1980	10.35	20230102	2230	-2.02	20230627	1970	10.91	20221201	0.06	N	430230	100	8 억		12169	N	N	0	N	00	N
23	20230628	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	34186930	15660	87.64	2180	2190	2170	2840	1530	2185	2183.07	0.15	0	-175	2248	2216	2198	2166	2148	2207	2157	8	655	100	1610	5	1	8004000	175	99.32	1.16	12	0.20	22.00	1884.00	2230	20230627	-2.02	1970	20221201	10.91	2230	-2.02	20230627	1980	10.35	20230102	2230	-2.02	20230627	1970	10.91	20221201	0.06	N	430230	100	8 억		12169	N	N	0	N	00	N
24	20230628	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	29064805	13309	74.48	2180	2190	2170	2840	1530	2185	2183.85	0.15	0	-68	2248	2216	2198	2166	2148	2207	2157	8	655	100	1610	5	1	8004000	174	98.86	1.15	12	0.17	22.00	1884.00	2230	20230627	-2.47	1970	20221201	10.41	2230	-2.47	20230627	1980	9.85	20230102	2230	-2.47	20230627	1970	10.41	20221201	0.06	N	430230	100	8 억		12169	N	N	0	N	00	N
25	20230628	091129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	803075	369	2.07	2180	2180	2175	2840	1530	2185	2176.36	0.15	0	-2	2248	2216	2198	2166	2148	2207	2157	8	655	100	1610	5	1	8004000	174	98.86	1.15	12	0.00	22.00	1884.00	2230	20230627	-2.47	1970	20221201	10.41	2230	-2.47	20230627	1980	9.85	20230102	2230	-2.47	20230627	1970	10.41	20221201	0.06	N	430230	100	8 억		12169	N	N	0	N	00	N
26	20230627	161128	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2185	-15	5	-0.68	39212660	17869	88.38	2205	2230	2180	2860	1540	2200	2194.45	0.15	0	5002	2230	2215	2205	2190	2180	2210	2185	8	660	100	1620	5	1	8004000	175	99.32	1.16	12	0.22	22.00	1884.00	2230	20230627	-2.02	1970	20221201	10.91	2230	-2.02	20230627	1980	10.35	20230102	2230	-2.02	20230627	1970	10.91	20221201	0.06	N	430230	100	8 억		12167	N	N	0	N	00	N
27	20230627	151140	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2190	-10	5	-0.45	38836215	17697	87.53	2205	2230	2180	2860	1540	2200	2194.51	0.15	0	4877	2230	2215	2205	2190	2180	2210	2185	8	660	100	1620	5	1	8004000	175	99.55	1.16	12	0.22	22.00	1884.00	2230	20230627	-1.79	1970	20221201	11.17	2230	-1.79	20230627	1980	10.61	20230102	2230	-1.79	20230627	1970	11.17	20221201	0.06	N	430230	100	8 억		12167	N	N	0	N	00	N
28	20230627	141148	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2190	-10	5	-0.45	36705915	16724	82.71	2205	2230	2180	2860	1540	2200	2194.80	0.15	0	3961	2230	2215	2205	2190	2180	2210	2185	8	660	100	1620	5	1	8004000	175	99.55	1.16	12	0.21	22.00	1884.00	2230	20230627	-1.79	1970	20221201	11.17	2230	-1.79	20230627	1980	10.61	20230102	2230	-1.79	20230627	1970	11.17	20221201	0.06	N	430230	100	8 억		12167	N	N	0	N	00	N
29	20230627	121145	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2195	-5	5	-0.23	28310590	12895	63.78	2205	2230	2185	2860	1540	2200	2195.47	0.15	0	2043	2230	2215	2205	2190	2180	2210	2185	8	660	100	1620	5	1	8004000	176	99.77	1.17	12	0.16	22.00	1884.00	2230	20230627	-1.57	1970	20221201	11.42	2230	-1.57	20230627	1980	10.86	20230102	2230	-1.57	20230627	1970	11.42	20221201	0.06	N	430230	100	8 억		12167	N	N	0	N	00	N
30	20230627	111156	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2200	0	3	0.00	18619675	8480	41.94	2205	2230	2185	2860	1540	2200	2195.72	0.15	0	1126	2230	2215	2205	2190	2180	2210	2185	8	660	100	1620	5	1	8004000	176	100.00	1.17	12	0.11	22.00	1884.00	2230	20230627	-1.35	1970	20221201	11.68	2230	-1.35	20230627	1980	11.11	20230102	2230	-1.35	20230627	1970	11.68	20221201	0.06	N	430230	100	8 억		12167	N	N	0	N	00	N
31	20230627	101121	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2205	5	2	0.23	886820	403	1.99	2205	2230	2185	2860	1540	2200	2200.55	0.15	0	155	2230	2215	2205	2190	2180	2210	2185	8	660	100	1620	5	1	8004000	176	100.23	1.17	12	0.01	22.00	1884.00	2230	20230627	-1.12	1970	20221201	11.93	2230	-1.12	20230627	1980	11.36	20230102	2230	-1.12	20230627	1970	11.93	20221201	0.06	N	430230	100	8 억		12167	N	N	0	N	00	N
32	20230627	091127	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2230	30	2	1.36	132600	60	0.30	2205	2230	2205	2860	1540	2200	2210.00	0.15	0	0	2230	2215	2205	2190	2180	2210	2185	8	660	100	1620	5	1	8004000	178	101.36	1.18	12	0.00	22.00	1884.00	2230	20230627	0.00	1970	20221201	13.20	2230	0.00	20230627	1980	12.63	20230102	2230	0.00	20230627	1970	13.20	20221201	0.06	N	430230	100	8 억		12167	N	N	0	N	00	N
33	20230626	161127	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	5	2	0.23	44695650	20219	36.02	2220	2220	2195	2850	1540	2195	2210.58	0.15	0	340	2238	2216	2198	2176	2158	2207	2167	8	655	100	1620	5	1	8004000	176	100.00	1.17	12	0.25	22.00	1884.00	2225	20230622	-1.12	1970	20221201	11.68	2225	-1.12	20230622	1980	11.11	20230102	2225	-1.12	20230622	1970	11.68	20221201	0.06	N	430230	100	8 억		11827	N	N	0	N	00	N
34	20230626	151133	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2205	10	2	0.46	44691250	20217	36.02	2220	2220	2195	2850	1540	2195	2210.58	0.15	0	340	2238	2216	2198	2176	2158	2207	2167	8	655	100	1620	5	1	8004000	176	100.23	1.17	12	0.25	22.00	1884.00	2225	20230622	-0.90	1970	20221201	11.93	2225	-0.90	20230622	1980	11.36	20230102	2225	-0.90	20230622	1970	11.93	20221201	0.06	N	430230	100	8 억		11827	N	N	0	N	00	N
35	20230626	141131	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2205	10	2	0.46	24619150	11114	19.80	2220	2220	2195	2850	1540	2195	2215.15	0.15	0	340	2238	2216	2198	2176	2158	2207	2167	8	655	100	1620	5	1	8004000	176	100.23	1.17	12	0.14	22.00	1884.00	2225	20230622	-0.90	1970	20221201	11.93	2225	-0.90	20230622	1980	11.36	20230102	2225	-0.90	20230622	1970	11.93	20221201	0.06	N	430230	100	8 억		11827	N	N	0	N	00	N
36	20230626	121128	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2220	25	2	1.14	22175520	10006	17.83	2220	2220	2195	2850	1540	2195	2216.22	0.15	0	340	2238	2216	2198	2176	2158	2207	2167	8	655	100	1620	5	1	8004000	178	100.91	1.18	12	0.13	22.00	1884.00	2225	20230622	-0.22	1970	20221201	12.69	2225	-0.22	20230622	1980	12.12	20230102	2225	-0.22	20230622	1970	12.69	20221201	0.06	N	430230	100	8 억		11827	N	N	0	N	00	N
37	20230626	111127	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2205	10	2	0.46	10929905	4935	8.79	2220	2220	2195	2850	1540	2195	2214.77	0.15	0	282	2238	2216	2198	2176	2158	2207	2167	8	655	100	1620	5	1	8004000	176	100.23	1.17	12	0.06	22.00	1884.00	2225	20230622	-0.90	1970	20221201	11.93	2225	-0.90	20230622	1980	11.36	20230102	2225	-0.90	20230622	1970	11.93	20221201	0.06	N	430230	100	8 억		11827	N	N	0	N	00	N
38	20230626	101123	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2215	20	2	0.91	214630	97	0.17	2220	2220	2195	2850	1540	2195	2212.68	0.15	0	2	2238	2216	2198	2176	2158	2207	2167	8	655	100	1620	5	1	8004000	177	100.68	1.18	12	0.00	22.00	1884.00	2225	20230622	-0.45	1970	20221201	12.44	2225	-0.45	20230622	1980	11.87	20230102	2225	-0.45	20230622	1970	12.44	20221201	0.06	N	430230	100	8 억		11827	N	N	0	N	00	N
39	20230626	091130	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	0	3	0.00	13295	6	0.01	2220	2220	2195	2850	1540	2195	2215.83	0.15	0	0	2238	2216	2198	2176	2158	2207	2167	8	655	100	1620	5	1	8004000	176	99.77	1.17	12	0.00	22.00	1884.00	2225	20230622	-1.35	1970	20221201	11.42	2225	-1.35	20230622	1980	10.86	20230102	2225	-1.35	20230622	1970	11.42	20221201	0.06	N	430230	100	8 억		11827	N	N	0	N	00	N
40	20230623	191039	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	10	2	0.46	123420955	56128	289.90	2215	2220	2180	2840	1530	2185	2198.92	0.15	39	2649	2238	2211	2198	2171	2158	2205	2165	8	655	100	1610	5	1	8004000	176	99.77	1.17	12	0.70	22.00	1884.00	2225	20230622	-1.35	1970	20221201	11.42	2225	-1.35	20230622	1980	10.86	20230102	2225	-1.35	20230622	1970	11.42	20221201	0.06	N	430230	100	8 억		11827	N	N	0	N	00	N
41	20230623	140915	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2215	30	2	1.37	85627405	39002	201.45	2215	2220	2180	2840	1530	2185	2195.46	0.15	0	2621	2238	2211	2198	2171	2158	2205	2165	8	655	100	1610	5	1	8004000	177	100.68	1.18	12	0.49	22.00	1884.00	2225	20230622	-0.45	1970	20221201	12.44	2225	-0.45	20230622	1980	11.87	20230102	2225	-0.45	20230622	1970	12.44	20221201	0.06	N	430230	100	8 억		11788	N	N	0	N	00	N
42	20230622	160839	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2185	0	3	0.00	42663345	19361	104.39	2185	2225	2185	2840	1530	2185	2203.57	0.15	0	-9	2211	2197	2186	2172	2161	2192	2167	8	655	100	1610	5	1	8004000	175	99.32	1.16	12	0.24	22.00	1884.00	2225	20230622	-1.80	1970	20221201	10.91	2225	-1.80	20230622	1980	10.35	20230102	2225	-1.80	20230622	1970	10.91	20221201	0.06	N	430230	100	8 억		11797	N	N	0	N	00	N
43	20230622	150200	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2195	10	2	0.46	41377560	18775	101.23	2185	2225	2185	2840	1530	2185	2203.86	0.15	0	-20	2211	2197	2186	2172	2161	2192	2167	8	655	100	1610	5	1	8004000	176	99.77	1.17	12	0.23	22.00	1884.00	2225	20230622	-1.35	1970	20221201	11.42	2225	-1.35	20230622	1980	10.86	20230102	2225	-1.35	20230622	1970	11.42	20221201	0.06	N	430230	100	8 억		11797	N	N	0	N	00	N
44	20230622	140343	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2205	20	2	0.92	37128905	16845	90.83	2185	2225	2185	2840	1530	2185	2204.15	0.15	0	-21	2211	2197	2186	2172	2161	2192	2167	8	655	100	1610	5	1	8004000	176	100.23	1.17	12	0.21	22.00	1884.00	2225	20230622	-0.90	1970	20221201	11.93	2225	-0.90	20230622	1980	11.36	20230102	2225	-0.90	20230622	1970	11.93	20221201	0.06	N	430230	100	8 억		11797	N	N	0	N	00	N
45	20230622	130614	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2205	20	2	0.92	21820615	9910	53.43	2185	2225	2185	2840	1530	2185	2201.88	0.15	0	-21	2211	2197	2186	2172	2161	2192	2167	8	655	100	1610	5	1	8004000	176	100.23	1.17	12	0.12	22.00	1884.00	2225	20230622	-0.90	1970	20221201	11.93	2225	-0.90	20230622	1980	11.36	20230102	2225	-0.90	20230622	1970	11.93	20221201	0.06	N	430230	100	8 억		11797	N	N	0	N	00	N
46	20230622	120721	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2205	20	2	0.92	17499230	7950	42.87	2185	2225	2185	2840	1530	2185	2201.16	0.15	0	-20	2211	2197	2186	2172	2161	2192	2167	8	655	100	1610	5	1	8004000	176	100.23	1.17	12	0.10	22.00	1884.00	2225	20230622	-0.90	1970	20221201	11.93	2225	-0.90	20230622	1980	11.36	20230102	2225	-0.90	20230622	1970	11.93	20221201	0.06	N	430230	100	8 억		11797	N	N	0	N	00	N
47	20230622	111003	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2200	15	2	0.69	13336440	6058	32.66	2185	2225	2185	2840	1530	2185	2201.46	0.15	0	-20	2211	2197	2186	2172	2161	2192	2167	8	655	100	1610	5	1	8004000	176	100.00	1.17	12	0.08	22.00	1884.00	2225	20230622	-1.12	1970	20221201	11.68	2225	-1.12	20230622	1980	11.11	20230102	2225	-1.12	20230622	1970	11.68	20221201	0.06	N	430230	100	8 억		11797	N	N	0	N	00	N
48	20230622	100602	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2195	10	2	0.46	6986910	3166	17.07	2185	2225	2185	2840	1530	2185	2206.86	0.15	0	-20	2211	2197	2186	2172	2161	2192	2167	8	655	100	1610	5	1	8004000	176	99.77	1.17	12	0.04	22.00	1884.00	2225	20230622	-1.35	1970	20221201	11.42	2225	-1.35	20230622	1980	10.86	20230102	2225	-1.35	20230622	1970	11.42	20221201	0.06	N	430230	100	8 억		11797	N	N	0	N	00	N
49	20230622	090504	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	0	3	0.00	1402770	642	3.46	2185	2185	2185	2840	1530	2185	2185.00	0.15	0	-1	2211	2197	2186	2172	2161	2192	2167	8	655	100	1610	5	1	8004000	175	99.32	1.16	12	0.01	22.00	1884.00	2205	20230619	-0.91	1970	20221201	10.91	2205	-0.91	20230619	1980	10.35	20230102	2205	-0.91	20230619	1970	10.91	20221201	0.06	N	430230	100	8 억		11797	N	N	0	N	00	N
50	20230621	160602	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	10	2	0.46	40511710	18546	132.44	2190	2200	2175	2825	1525	2175	2184.39	0.15	0	-1	2211	2192	2181	2162	2151	2187	2157	8	650	100	1600	5	1	8004000	175	99.32	1.16	12	0.23	22.00	1884.00	2205	20230619	-0.91	1970	20221201	10.91	2205	-0.91	20230619	1980	10.35	20230102	2205	-0.91	20230619	1970	10.91	20221201	0.06	N	430230	100	8 억		11798	N	N	0	N	00	N
51	20230621	150952	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	10	2	0.46	40511710	18546	132.44	2190	2200	2175	2825	1525	2175	2184.39	0.15	0	-1	2211	2192	2181	2162	2151	2187	2157	8	650	100	1600	5	1	8004000	175	99.32	1.16	12	0.23	22.00	1884.00	2205	20230619	-0.91	1970	20221201	10.91	2205	-0.91	20230619	1980	10.35	20230102	2205	-0.91	20230619	1970	10.91	20221201	0.06	N	430230	100	8 억		11798	N	N	0	N	00	N
52	20230621	140556	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	10	2	0.46	38440660	17596	125.66	2190	2200	2175	2825	1525	2175	2184.62	0.15	0	-1	2211	2192	2181	2162	2151	2187	2157	8	650	100	1600	5	1	8004000	175	99.32	1.16	12	0.22	22.00	1884.00	2205	20230619	-0.91	1970	20221201	10.91	2205	-0.91	20230619	1980	10.35	20230102	2205	-0.91	20230619	1970	10.91	20221201	0.06	N	430230	100	8 억		11798	N	N	0	N	00	N
53	20230621	130811	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	20	2	0.92	17538015	8039	57.41	2190	2195	2175	2825	1525	2175	2181.62	0.15	0	-6	2211	2192	2181	2162	2151	2187	2157	8	650	100	1600	5	1	8004000	176	99.77	1.17	12	0.10	22.00	1884.00	2205	20230619	-0.45	1970	20221201	11.42	2205	-0.45	20230619	1980	10.86	20230102	2205	-0.45	20230619	1970	11.42	20221201	0.06	N	430230	100	8 억		11798	N	N	0	N	00	N
54	20230621	120723	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	15	2	0.69	16360085	7500	53.56	2190	2195	2175	2825	1525	2175	2181.34	0.15	0	-6	2211	2192	2181	2162	2151	2187	2157	8	650	100	1600	5	1	8004000	175	99.55	1.16	12	0.09	22.00	1884.00	2205	20230619	-0.68	1970	20221201	11.17	2205	-0.68	20230619	1980	10.61	20230102	2205	-0.68	20230619	1970	11.17	20221201	0.06	N	430230	100	8 억		11798	N	N	0	N	00	N
55	20230621	110638	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	10	2	0.46	16154460	7406	52.89	2190	2195	2175	2825	1525	2175	2181.27	0.15	0	-6	2211	2192	2181	2162	2151	2187	2157	8	650	100	1600	5	1	8004000	175	99.32	1.16	12	0.09	22.00	1884.00	2205	20230619	-0.91	1970	20221201	10.91	2205	-0.91	20230619	1980	10.35	20230102	2205	-0.91	20230619	1970	10.91	20221201	0.06	N	430230	100	8 억		11798	N	N	0	N	00	N
56	20230621	100934	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	5	2	0.23	623490	286	2.04	2190	2190	2180	2825	1525	2175	2180.03	0.15	0	-6	2211	2192	2181	2162	2151	2187	2157	8	650	100	1600	5	1	8004000	174	99.09	1.16	12	0.00	22.00	1884.00	2205	20230619	-1.13	1970	20221201	10.66	2205	-1.13	20230619	1980	10.10	20230102	2205	-1.13	20230619	1970	10.66	20221201	0.06	N	430230	100	8 억		11798	N	N	0	N	00	N
57	20230621	090237	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	15	2	0.69	2190	1	0.01	2190	2190	2190	2825	1525	2175	2190.00	0.15	0	0	2211	2192	2181	2162	2151	2187	2157	8	650	100	1600	5	1	8004000	175	99.55	1.16	12	0.00	22.00	1884.00	2205	20230619	-0.68	1970	20221201	11.17	2205	-0.68	20230619	1980	10.61	20230102	2205	-0.68	20230619	1970	11.17	20221201	0.06	N	430230	100	8 억		11798	N	N	0	N	00	N
58	20230620	160725	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	-5	5	-0.23	30652425	14003	34.30	2195	2200	2170	2830	1530	2180	2188.99	0.15	0	25	2226	2202	2181	2157	2136	2215	2170	8	650	100	1610	5	1	8004000	174	98.86	1.15	12	0.17	22.00	1884.00	2205	20230619	-1.36	1970	20221201	10.41	2205	-1.36	20230619	1980	9.85	20230102	2205	-1.36	20230619	1970	10.41	20221201	0.06	N	430230	100	8 억		11773	N	N	0	N	00	N
59	20230620	150140	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	-5	5	-0.23	30645900	14000	34.29	2195	2200	2170	2830	1530	2180	2188.99	0.15	0	25	2226	2202	2181	2157	2136	2215	2170	8	650	100	1610	5	1	8004000	174	98.86	1.15	12	0.17	22.00	1884.00	2205	20230619	-1.36	1970	20221201	10.41	2205	-1.36	20230619	1980	9.85	20230102	2205	-1.36	20230619	1970	10.41	20221201	0.06	N	430230	100	8 억		11773	N	N	0	N	00	N
60	20230620	140420	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	5	2	0.23	30150930	13772	33.74	2195	2200	2170	2830	1530	2180	2189.29	0.15	0	25	2226	2202	2181	2157	2136	2215	2170	8	650	100	1610	5	1	8004000	175	99.32	1.16	12	0.17	22.00	1884.00	2205	20230619	-0.91	1970	20221201	10.91	2205	-0.91	20230619	1980	10.35	20230102	2205	-0.91	20230619	1970	10.91	20221201	0.06	N	430230	100	8 억		11773	N	N	0	N	00	N
61	20230620	130116	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	5	2	0.23	29174620	13323	32.64	2195	2200	2170	2830	1530	2180	2189.79	0.15	0	12	2226	2202	2181	2157	2136	2215	2170	8	650	100	1610	5	1	8004000	175	99.32	1.16	12	0.17	22.00	1884.00	2205	20230619	-0.91	1970	20221201	10.91	2205	-0.91	20230619	1980	10.35	20230102	2205	-0.91	20230619	1970	10.91	20221201	0.06	N	430230	100	8 억		11773	N	N	0	N	00	N
62	20230620	120912	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	-5	5	-0.23	20020990	9129	22.36	2195	2200	2170	2830	1530	2180	2193.12	0.15	0	12	2226	2202	2181	2157	2136	2215	2170	8	650	100	1610	5	1	8004000	174	98.86	1.15	12	0.11	22.00	1884.00	2205	20230619	-1.36	1970	20221201	10.41	2205	-1.36	20230619	1980	9.85	20230102	2205	-1.36	20230619	1970	10.41	20221201	0.06	N	430230	100	8 억		11773	N	N	0	N	00	N
63	20230620	110707	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	0	3	0.00	18993490	8657	21.21	2195	2200	2170	2830	1530	2180	2194.00	0.15	0	12	2226	2202	2181	2157	2136	2215	2170	8	650	100	1610	5	1	8004000	174	99.09	1.16	12	0.11	22.00	1884.00	2205	20230619	-1.13	1970	20221201	10.66	2205	-1.13	20230619	1980	10.10	20230102	2205	-1.13	20230619	1970	10.66	20221201	0.06	N	430230	100	8 억		11773	N	N	0	N	00	N
64	20230620	100331	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	15	2	0.69	17717915	8072	19.77	2195	2200	2170	2830	1530	2180	2194.98	0.15	0	12	2226	2202	2181	2157	2136	2215	2170	8	650	100	1610	5	1	8004000	176	99.77	1.17	12	0.10	22.00	1884.00	2205	20230619	-0.45	1970	20221201	11.42	2205	-0.45	20230619	1980	10.86	20230102	2205	-0.45	20230619	1970	11.42	20221201	0.06	N	430230	100	8 억		11773	N	N	0	N	00	N
65	20230620	090629	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	15	2	0.69	69940	32	0.08	2195	2195	2170	2830	1530	2180	2185.62	0.15	0	12	2226	2202	2181	2157	2136	2215	2170	8	650	100	1610	5	1	8004000	176	99.77	1.17	12	0.00	22.00	1884.00	2205	20230619	-0.45	1970	20221201	11.42	2205	-0.45	20230619	1980	10.86	20230102	2205	-0.45	20230619	1970	11.42	20221201	0.06	N	430230	100	8 억		11773	N	N	0	N	00	N
66	20230619	160439	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2180	-5	5	-0.23	89261435	40823	471.07	2175	2205	2160	2840	1530	2185	2186.55	0.15	0	9886	2195	2190	2185	2180	2175	2192	2182	8	655	100	1610	5	1	8004000	174	99.09	1.16	12	0.51	22.00	1884.00	2205	20230619	-1.13	1970	20221201	10.66	2205	-1.13	20230619	1980	10.10	20230102	2205	-1.13	20230619	1970	10.66	20221201	0.06	N	430230	100	8 억		11887	N	N	0	N	00	N
67	20230619	150639	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2195	10	2	0.46	87047085	39814	459.43	2175	2205	2160	2840	1530	2185	2186.34	0.15	0	9340	2195	2190	2185	2180	2175	2192	2182	8	655	100	1610	5	1	8004000	176	99.77	1.17	12	0.50	22.00	1884.00	2205	20230619	-0.45	1970	20221201	11.42	2205	-0.45	20230619	1980	10.86	20230102	2205	-0.45	20230619	1970	11.42	20221201	0.06	N	430230	100	8 억		11887	N	N	0	N	00	N
68	20230619	140929	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2200	15	2	0.69	77671670	35545	410.17	2175	2200	2160	2840	1530	2185	2185.16	0.15	0	7703	2195	2190	2185	2180	2175	2192	2182	8	655	100	1610	5	1	8004000	176	100.00	1.17	12	0.44	22.00	1884.00	2200	20230613	0.00	1970	20221201	11.68	2200	0.00	20230613	1980	11.11	20230102	2200	0.00	20230613	1970	11.68	20221201	0.06	N	430230	100	8 억		11887	N	N	0	N	00	N
69	20230619	130658	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	10	2	0.46	45166925	20749	239.43	2175	2195	2160	2840	1530	2185	2176.82	0.15	0	5604	2195	2190	2185	2180	2175	2192	2182	8	655	100	1610	5	1	8004000	176	99.77	1.17	12	0.26	22.00	1884.00	2200	20230613	-0.23	1970	20221201	11.42	2200	-0.23	20230613	1980	10.86	20230102	2200	-0.23	20230613	1970	11.42	20221201	0.06	N	430230	100	8 억		11887	N	N	0	N	00	N
70	20230619	120508	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	-5	5	-0.23	36476910	16778	193.61	2175	2195	2160	2840	1530	2185	2174.09	0.15	0	4060	2195	2190	2185	2180	2175	2192	2182	8	655	100	1610	5	1	8004000	174	99.09	1.16	12	0.21	22.00	1884.00	2200	20230613	-0.91	1970	20221201	10.66	2200	-0.91	20230613	1980	10.10	20230102	2200	-0.91	20230613	1970	10.66	20221201	0.06	N	430230	100	8 억		11887	N	N	0	N	00	N
71	20230619	110958	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	0	3	0.00	28561040	13154	151.79	2175	2190	2160	2840	1530	2185	2171.28	0.15	0	2585	2195	2190	2185	2180	2175	2192	2182	8	655	100	1610	5	1	8004000	175	99.32	1.16	12	0.16	22.00	1884.00	2200	20230613	-0.68	1970	20221201	10.91	2200	-0.68	20230613	1980	10.35	20230102	2200	-0.68	20230613	1970	10.91	20221201	0.06	N	430230	100	8 억		11887	N	N	0	N	00	N
72	20230619	100403	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2160	-25	5	-1.14	17406820	8040	92.78	2175	2185	2160	2840	1530	2185	2165.03	0.15	0	747	2195	2190	2185	2180	2175	2192	2182	8	655	100	1610	5	1	8004000	173	98.18	1.15	12	0.10	22.00	1884.00	2200	20230613	-1.82	1970	20221201	9.64	2200	-1.82	20230613	1980	9.09	20230102	2200	-1.82	20230613	1970	9.64	20221201	0.06	N	430230	100	8 억		11887	N	N	0	N	00	N
73	20230619	090813	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2160	-25	5	-1.14	13666495	6312	72.84	2175	2185	2160	2840	1530	2185	2165.16	0.15	0	-10	2195	2190	2185	2180	2175	2192	2182	8	655	100	1610	5	1	8004000	173	98.18	1.15	12	0.08	22.00	1884.00	2200	20230613	-1.82	1970	20221201	9.64	2200	-1.82	20230613	1980	9.09	20230102	2200	-1.82	20230613	1970	9.64	20221201	0.06	N	430230	100	8 억		11887	N	N	0	N	00	N
74	20230616	160737	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	-10	5	-0.46	18903450	8666	34.64	2180	2190	2180	2850	1540	2195	2181.34	0.15	0	0	2215	2205	2190	2180	2165	2210	2185	8	655	100	1620	5	1	8004000	175	99.32	1.16	12	0.11	22.00	1884.00	2200	20230613	-0.68	1970	20221201	10.91	2200	-0.68	20230613	1980	10.35	20230102	2200	-0.68	20230613	1970	10.91	20221201	0.06	N	430230	100	8 억		11887	N	N	0	N	00	N
75	20230616	150654	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	-10	5	-0.46	18223190	8354	33.40	2180	2190	2180	2850	1540	2195	2181.37	0.15	0	0	2215	2205	2190	2180	2165	2210	2185	8	655	100	1620	5	1	8004000	175	99.32	1.16	12	0.10	22.00	1884.00	2200	20230613	-0.68	1970	20221201	10.91	2200	-0.68	20230613	1980	10.35	20230102	2200	-0.68	20230613	1970	10.91	20221201	0.06	N	430230	100	8 억		11887	N	N	0	N	00	N
76	20230616	140438	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	-15	5	-0.68	14902410	6831	27.31	2180	2190	2180	2850	1540	2195	2181.59	0.15	0	0	2215	2205	2190	2180	2165	2210	2185	8	655	100	1620	5	1	8004000	174	99.09	1.16	12	0.09	22.00	1884.00	2200	20230613	-0.91	1970	20221201	10.66	2200	-0.91	20230613	1980	10.10	20230102	2200	-0.91	20230613	1970	10.66	20221201	0.06	N	430230	100	8 억		11887	N	N	0	N	00	N
77	20230616	130359	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	-15	5	-0.68	11494465	5268	21.06	2180	2190	2180	2850	1540	2195	2181.94	0.15	0	0	2215	2205	2190	2180	2165	2210	2185	8	655	100	1620	5	1	8004000	174	99.09	1.16	12	0.07	22.00	1884.00	2200	20230613	-0.91	1970	20221201	10.66	2200	-0.91	20230613	1980	10.10	20230102	2200	-0.91	20230613	1970	10.66	20221201	0.06	N	430230	100	8 억		11887	N	N	0	N	00	N
78	20230616	120131	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	-15	5	-0.68	7949535	3642	14.56	2180	2190	2180	2850	1540	2195	2182.74	0.15	0	0	2215	2205	2190	2180	2165	2210	2185	8	655	100	1620	5	1	8004000	174	99.09	1.16	12	0.05	22.00	1884.00	2200	20230613	-0.91	1970	20221201	10.66	2200	-0.91	20230613	1980	10.10	20230102	2200	-0.91	20230613	1970	10.66	20221201	0.06	N	430230	100	8 억		11887	N	N	0	N	00	N
79	20230616	110856	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	-15	5	-0.68	5316095	2434	9.73	2180	2190	2180	2850	1540	2195	2184.10	0.15	0	0	2215	2205	2190	2180	2165	2210	2185	8	655	100	1620	5	1	8004000	174	99.09	1.16	12	0.03	22.00	1884.00	2200	20230613	-0.91	1970	20221201	10.66	2200	-0.91	20230613	1980	10.10	20230102	2200	-0.91	20230613	1970	10.66	20221201	0.06	N	430230	100	8 억		11887	N	N	0	N	00	N
80	20230616	100536	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	-10	5	-0.46	229450	105	0.42	2180	2190	2180	2850	1540	2195	2185.24	0.15	0	0	2215	2205	2190	2180	2165	2210	2185	8	655	100	1620	5	1	8004000	175	99.32	1.16	12	0.00	22.00	1884.00	2200	20230613	-0.68	1970	20221201	10.91	2200	-0.68	20230613	1980	10.35	20230102	2200	-0.68	20230613	1970	10.91	20221201	0.06	N	430230	100	8 억		11887	N	N	0	N	00	N
81	20230616	090322	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	0.15	0	0	2215	2205	2190	2180	2165	2210	2185	8	655	100	1620	5	1	8004000	176	99.77	1.17	12	0.00	22.00	1884.00	2200	20230613	-0.23	1970	20221201	11.42	2200	-0.23	20230613	1980	10.86	20230102	2200	-0.23	20230613	1970	11.42	20221201	0.06	N	430230	100	8 억		11887	N	N	0	N	00	N
82	20230615	150315	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2200	5	2	0.23	50618870	23084	111.89	2175	2200	2175	2850	1540	2195	2192.81	0.15	0	9653	2221	2207	2186	2172	2151	2215	2180	8	655	100	1620	5	1	8004000	176	100.00	1.17	12	0.29	22.00	1884.00	2200	20230613	0.00	1970	20221201	11.68	2200	0.00	20230613	1980	11.11	20230102	2200	0.00	20230613	1970	11.68	20221201	0.06	N	430230	100	8 억		11763	N	N	0	N	00	N
83	20230615	140109	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2180	-15	5	-0.68	34921130	15914	77.14	2175	2200	2175	2850	1540	2195	2194.37	0.15	0	7534	2221	2207	2186	2172	2151	2215	2180	8	655	100	1620	5	1	8004000	174	99.09	1.16	12	0.20	22.00	1884.00	2200	20230613	-0.91	1970	20221201	10.66	2200	0.00	20230613	1980	10.10	20230102	2200	-0.91	20230613	1970	10.66	20221201	0.06	N	430230	100	8 억		11763	N	N	0	N	00	N
84	20230615	130510	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2200	5	2	0.23	24592960	11207	54.32	2175	2200	2175	2850	1540	2195	2194.43	0.15	0	5603	2221	2207	2186	2172	2151	2215	2180	8	655	100	1620	5	1	8004000	176	100.00	1.17	12	0.14	22.00	1884.00	2200	20230613	0.00	1970	20221201	11.68	2200	0.00	20230613	1980	11.11	20230102	2200	0.00	20230613	1970	11.68	20221201	0.06	N	430230	100	8 억		11763	N	N	0	N	00	N
85	20230615	120609	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2195	0	3	0.00	14966590	6823	33.07	2175	2200	2175	2850	1540	2195	2193.55	0.15	0	3496	2221	2207	2186	2172	2151	2215	2180	8	655	100	1620	5	1	8004000	176	99.77	1.17	12	0.09	22.00	1884.00	2200	20230613	-0.23	1970	20221201	11.42	2200	0.00	20230613	1980	10.86	20230102	2200	-0.23	20230613	1970	11.42	20221201	0.06	N	430230	100	8 억		11763	N	N	0	N	00	N
86	20230615	110841	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2190	-5	5	-0.23	5719330	2609	12.65	2175	2200	2175	2850	1540	2195	2192.15	0.15	0	1537	2221	2207	2186	2172	2151	2215	2180	8	655	100	1620	5	1	8004000	175	99.55	1.16	12	0.03	22.00	1884.00	2200	20230613	-0.45	1970	20221201	11.17	2200	0.00	20230613	1980	10.61	20230102	2200	-0.45	20230613	1970	11.17	20221201	0.06	N	430230	100	8 억		11763	N	N	0	N	00	N
87	20230611	184913	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	10	2	0.46	35787435	16426	131.36	2190	2190	2170	2825	1525	2175	2178.71	0.15	0	10000	2215	2195	2175	2155	2135	2185	2145	8	650	100	1600	5	1	8004000	175	99.32	1.16	12	0.21	22.00	1884.00	2195	20230607	-0.46	1970	20221201	10.91	2195	-0.46	20230607	1980	10.35	20230102	2195	-0.46	20230607	1970	10.91	20221201	0.06	N	430230	100	8 억		11763	N	N	0	N	00	N