KissMeData/445360/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	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	106624765	51401	88.29	2075	2095	2060	2715	1465	2090	2074.37	0.04	0	6774	2126	2107	2086	2067	2046	2097	2057	4	625	100	1460	5	1	4310000	90	-77.59	1.07	12	1.19	-27.00	1949.00	2195	20230414	-4.56	1970	20221222	6.35	2195	-4.56	20230414	1980	5.81	20230112	2195	-4.56	20230414	1970	6.35	20221222	0.11	N	445360	100	4 억		1569	N	N	0	N	00	N
3	20230630	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	106112740	51155	87.87	2075	2095	2060	2715	1465	2090	2074.34	0.04	0	6850	2126	2107	2086	2067	2046	2097	2057	4	625	100	1460	5	1	4310000	89	-76.67	1.06	12	1.19	-27.00	1949.00	2195	20230414	-5.69	1970	20221222	5.08	2195	-5.69	20230414	1980	4.55	20230112	2195	-5.69	20230414	1970	5.08	20221222	0.11	N	445360	100	4 억		1569	N	N	0	N	00	N
4	20230630	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	57872830	27835	47.81	2075	2090	2070	2715	1465	2090	2079.14	0.04	0	7366	2126	2107	2086	2067	2046	2097	2057	4	625	100	1460	5	1	4310000	89	-76.85	1.06	12	0.65	-27.00	1949.00	2195	20230414	-5.47	1970	20221222	5.33	2195	-5.47	20230414	1980	4.80	20230112	2195	-5.47	20230414	1970	5.33	20221222	0.11	N	445360	100	4 억		1569	N	N	0	N	00	N
5	20230630	131146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	55355155	26621	45.73	2075	2090	2070	2715	1465	2090	2079.38	0.04	0	7875	2126	2107	2086	2067	2046	2097	2057	4	625	100	1460	5	1	4310000	89	-76.67	1.06	12	0.62	-27.00	1949.00	2195	20230414	-5.69	1970	20221222	5.08	2195	-5.69	20230414	1980	4.55	20230112	2195	-5.69	20230414	1970	5.08	20221222	0.11	N	445360	100	4 억		1569	N	N	0	N	00	N
6	20230630	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	53290605	25624	44.01	2075	2090	2075	2715	1465	2090	2079.71	0.04	0	8342	2126	2107	2086	2067	2046	2097	2057	4	625	100	1460	5	1	4310000	89	-76.85	1.06	12	0.59	-27.00	1949.00	2195	20230414	-5.47	1970	20221222	5.33	2195	-5.47	20230414	1980	4.80	20230112	2195	-5.47	20230414	1970	5.33	20221222	0.11	N	445360	100	4 억		1569	N	N	0	N	00	N
7	20230630	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	51151280	24593	42.24	2075	2090	2075	2715	1465	2090	2079.91	0.04	0	8845	2126	2107	2086	2067	2046	2097	2057	4	625	100	1460	5	1	4310000	89	-76.85	1.06	12	0.57	-27.00	1949.00	2195	20230414	-5.47	1970	20221222	5.33	2195	-5.47	20230414	1980	4.80	20230112	2195	-5.47	20230414	1970	5.33	20221222	0.11	N	445360	100	4 억		1569	N	N	0	N	00	N
8	20230630	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	44419705	21354	36.68	2075	2090	2075	2715	1465	2090	2080.16	0.04	0	9354	2126	2107	2086	2067	2046	2097	2057	4	625	100	1460	5	1	4310000	89	-76.85	1.06	12	0.50	-27.00	1949.00	2195	20230414	-5.47	1970	20221222	5.33	2195	-5.47	20230414	1980	4.80	20230112	2195	-5.47	20230414	1970	5.33	20221222	0.11	N	445360	100	4 억		1569	N	N	0	N	00	N
9	20230630	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	21012025	10102	17.35	2075	2090	2075	2715	1465	2090	2079.99	0.04	0	-94	2126	2107	2086	2067	2046	2097	2057	4	625	100	1460	5	1	4310000	90	-77.04	1.07	12	0.23	-27.00	1949.00	2195	20230414	-5.24	1970	20221222	5.58	2195	-5.24	20230414	1980	5.05	20230112	2195	-5.24	20230414	1970	5.58	20221222	0.11	N	445360	100	4 억		1569	N	N	0	N	00	N
10	20230629	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	121460990	58217	155.59	2105	2105	2065	2715	1465	2090	2086.35	0.02	0	7363	2123	2106	2093	2076	2063	2100	2070	4	625	100	1460	5	1	4310000	90	-77.41	1.07	12	1.35	-27.00	1949.00	2195	20230414	-4.78	1970	20221222	6.09	2195	-4.78	20230414	1980	5.56	20230112	2195	-4.78	20230414	1970	6.09	20221222	0.11	N	445360	100	4 억		758	N	N	0	N	00	N
11	20230629	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	121158800	58072	155.20	2105	2105	2065	2715	1465	2090	2086.35	0.02	0	7392	2123	2106	2093	2076	2063	2100	2070	4	625	100	1460	5	1	4310000	89	-76.85	1.06	12	1.35	-27.00	1949.00	2195	20230414	-5.47	1970	20221222	5.33	2195	-5.47	20230414	1980	4.80	20230112	2195	-5.47	20230414	1970	5.33	20221222	0.11	N	445360	100	4 억		758	N	N	0	N	00	N
12	20230629	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	103517405	49550	132.42	2105	2105	2070	2715	1465	2090	2089.15	0.02	0	7368	2123	2106	2093	2076	2063	2100	2070	4	625	100	1460	5	1	4310000	89	-76.85	1.06	12	1.15	-27.00	1949.00	2195	20230414	-5.47	1970	20221222	5.33	2195	-5.47	20230414	1980	4.80	20230112	2195	-5.47	20230414	1970	5.33	20221222	0.11	N	445360	100	4 억		758	N	N	0	N	00	N
13	20230629	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	85756420	41012	109.61	2105	2105	2070	2715	1465	2090	2091.01	0.02	0	7642	2123	2106	2093	2076	2063	2100	2070	4	625	100	1460	5	1	4310000	90	-77.59	1.07	12	0.95	-27.00	1949.00	2195	20230414	-4.56	1970	20221222	6.35	2195	-4.56	20230414	1980	5.81	20230112	2195	-4.56	20230414	1970	6.35	20221222	0.11	N	445360	100	4 억		758	N	N	0	N	00	N
14	20230629	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	65432260	31258	83.54	2105	2105	2075	2715	1465	2090	2093.30	0.02	0	7853	2123	2106	2093	2076	2063	2100	2070	4	625	100	1460	5	1	4310000	89	-76.85	1.06	12	0.73	-27.00	1949.00	2195	20230414	-5.47	1970	20221222	5.33	2195	-5.47	20230414	1980	4.80	20230112	2195	-5.47	20230414	1970	5.33	20221222	0.11	N	445360	100	4 억		758	N	N	0	N	00	N
15	20230629	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	18371110	8756	23.40	2105	2105	2080	2715	1465	2090	2098.12	0.02	0	4823	2123	2106	2093	2076	2063	2100	2070	4	625	100	1460	5	1	4310000	91	-77.78	1.08	12	0.20	-27.00	1949.00	2195	20230414	-4.33	1970	20221222	6.60	2195	-4.33	20230414	1980	6.06	20230112	2195	-4.33	20230414	1970	6.60	20221222	0.11	N	445360	100	4 억		758	N	N	0	N	00	N
16	20230629	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	16626210	7926	21.18	2105	2105	2080	2715	1465	2090	2097.68	0.02	0	4773	2123	2106	2093	2076	2063	2100	2070	4	625	100	1460	5	1	4310000	91	-77.96	1.08	12	0.18	-27.00	1949.00	2195	20230414	-4.10	1970	20221222	6.85	2195	-4.10	20230414	1980	6.31	20230112	2195	-4.10	20230414	1970	6.85	20221222	0.11	N	445360	100	4 억		758	N	N	0	N	00	N
17	20230629	091027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	664610	318	0.85	2105	2105	2080	2715	1465	2090	2089.97	0.02	0	-8	2123	2106	2093	2076	2063	2100	2070	4	625	100	1460	5	1	4310000	90	-77.04	1.07	12	0.01	-27.00	1949.00	2195	20230414	-5.24	1970	20221222	5.58	2195	-5.24	20230414	1980	5.05	20230112	2195	-5.24	20230414	1970	5.58	20221222	0.11	N	445360	100	4 억		758	N	N	0	N	00	N
18	20230628	161125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	78209970	37418	165.82	2095	2110	2080	2740	1480	2110	2090.17	0.01	0	-4533	2143	2126	2103	2086	2063	2135	2095	4	630	100	1470	5	1	4310000	90	-77.41	1.07	12	0.87	-27.00	1949.00	2195	20230414	-4.78	1970	20221222	6.09	2195	-4.78	20230414	1980	5.56	20230112	2195	-4.78	20230414	1970	6.09	20221222	0.11	N	445360	100	4 억		587	N	N	0	N	00	N
19	20230628	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-30	5	-1.42	76214435	36463	161.58	2095	2110	2080	2740	1480	2110	2090.19	0.01	0	-4397	2143	2126	2103	2086	2063	2135	2095	4	630	100	1470	5	1	4310000	90	-77.04	1.07	12	0.85	-27.00	1949.00	2195	20230414	-5.24	1970	20221222	5.58	2195	-5.24	20230414	1980	5.05	20230112	2195	-5.24	20230414	1970	5.58	20221222	0.11	N	445360	100	4 억		587	N	N	0	N	00	N
20	20230628	141132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	14968435	7135	31.62	2095	2110	2085	2740	1480	2110	2097.89	0.01	0	-3665	2143	2126	2103	2086	2063	2135	2095	4	630	100	1470	5	1	4310000	91	-77.96	1.08	12	0.17	-27.00	1949.00	2195	20230414	-4.10	1970	20221222	6.85	2195	-4.10	20230414	1980	6.31	20230112	2195	-4.10	20230414	1970	6.85	20221222	0.11	N	445360	100	4 억		587	N	N	0	N	00	N
21	20230628	131131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	7844675	3744	16.59	2095	2110	2085	2740	1480	2110	2095.27	0.01	0	-2771	2143	2126	2103	2086	2063	2135	2095	4	630	100	1470	5	1	4310000	90	-77.41	1.07	12	0.09	-27.00	1949.00	2195	20230414	-4.78	1970	20221222	6.09	2195	-4.78	20230414	1980	5.56	20230112	2195	-4.78	20230414	1970	6.09	20221222	0.11	N	445360	100	4 억		587	N	N	0	N	00	N
22	20230628	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	5783735	2759	12.23	2095	2110	2090	2740	1480	2110	2096.32	0.01	0	-2053	2143	2126	2103	2086	2063	2135	2095	4	630	100	1470	5	1	4310000	90	-77.41	1.07	12	0.06	-27.00	1949.00	2195	20230414	-4.78	1970	20221222	6.09	2195	-4.78	20230414	1980	5.56	20230112	2195	-4.78	20230414	1970	6.09	20221222	0.11	N	445360	100	4 억		587	N	N	0	N	00	N
23	20230628	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	3789410	1807	8.01	2095	2110	2090	2740	1480	2110	2097.07	0.01	0	-1329	2143	2126	2103	2086	2063	2135	2095	4	630	100	1470	5	1	4310000	91	-78.15	1.08	12	0.04	-27.00	1949.00	2195	20230414	-3.87	1970	20221222	7.11	2195	-3.87	20230414	1980	6.57	20230112	2195	-3.87	20230414	1970	7.11	20221222	0.11	N	445360	100	4 억		587	N	N	0	N	00	N
24	20230628	101141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	1286425	614	2.72	2095	2110	2090	2740	1480	2110	2095.15	0.01	0	-521	2143	2126	2103	2086	2063	2135	2095	4	630	100	1470	5	1	4310000	90	-77.41	1.07	12	0.01	-27.00	1949.00	2195	20230414	-4.78	1970	20221222	6.09	2195	-4.78	20230414	1980	5.56	20230112	2195	-4.78	20230414	1970	6.09	20221222	0.11	N	445360	100	4 억		587	N	N	0	N	00	N
25	20230628	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	266385	127	0.56	2095	2110	2090	2740	1480	2110	2097.52	0.01	0	-97	2143	2126	2103	2086	2063	2135	2095	4	630	100	1470	5	1	4310000	90	-77.41	1.07	12	0.00	-27.00	1949.00	2195	20230414	-4.78	1970	20221222	6.09	2195	-4.78	20230414	1980	5.56	20230112	2195	-4.78	20230414	1970	6.09	20221222	0.11	N	445360	100	4 억		587	N	N	0	N	00	N
26	20230627	161135	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-10	5	-0.47	47288125	22566	96.19	2105	2120	2080	2755	1485	2120	2095.55	0.00	0	-2728	2146	2132	2111	2097	2076	2140	2105	4	635	100	1480	5	1	4310000	91	-78.15	1.08	12	0.52	-27.00	1949.00	2195	20230414	-3.87	1970	20221222	7.11	2195	-3.87	20230414	1980	6.57	20230112	2195	-3.87	20230414	1970	7.11	20221222	0.11	N	445360	100	4 억		138	N	N	0	N	00	N
27	20230627	151146	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2105	-15	5	-0.71	44586025	21278	90.70	2105	2120	2080	2755	1485	2120	2095.40	0.00	0	-2698	2146	2132	2111	2097	2076	2140	2105	4	635	100	1480	5	1	4310000	91	-77.96	1.08	12	0.49	-27.00	1949.00	2195	20230414	-4.10	1970	20221222	6.85	2195	-4.10	20230414	1980	6.31	20230112	2195	-4.10	20230414	1970	6.85	20221222	0.11	N	445360	100	4 억		138	N	N	0	N	00	N
28	20230627	141155	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-10	5	-0.47	27145915	12925	55.09	2105	2120	2090	2755	1485	2120	2100.26	0.00	0	-2084	2146	2132	2111	2097	2076	2140	2105	4	635	100	1480	5	1	4310000	91	-78.15	1.08	12	0.30	-27.00	1949.00	2195	20230414	-3.87	1970	20221222	7.11	2195	-3.87	20230414	1980	6.57	20230112	2195	-3.87	20230414	1970	7.11	20221222	0.11	N	445360	100	4 억		138	N	N	0	N	00	N
29	20230627	121152	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2100	-20	5	-0.94	2987205	1418	6.04	2105	2120	2100	2755	1485	2120	2106.63	0.00	0	-1160	2146	2132	2111	2097	2076	2140	2105	4	635	100	1480	5	1	4310000	91	-77.78	1.08	12	0.03	-27.00	1949.00	2195	20230414	-4.33	1970	20221222	6.60	2195	-4.33	20230414	1980	6.06	20230112	2195	-4.33	20230414	1970	6.60	20221222	0.11	N	445360	100	4 억		138	N	N	0	N	00	N
30	20230627	111203	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2105	-15	5	-0.71	2109645	1001	4.27	2105	2120	2100	2755	1485	2120	2107.54	0.00	0	-821	2146	2132	2111	2097	2076	2140	2105	4	635	100	1480	5	1	4310000	91	-77.96	1.08	12	0.02	-27.00	1949.00	2195	20230414	-4.10	1970	20221222	6.85	2195	-4.10	20230414	1980	6.31	20230112	2195	-4.10	20230414	1970	6.85	20221222	0.11	N	445360	100	4 억		138	N	N	0	N	00	N
31	20230627	101127	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2105	-15	5	-0.71	1212350	575	2.45	2105	2120	2100	2755	1485	2120	2108.43	0.00	0	-450	2146	2132	2111	2097	2076	2140	2105	4	635	100	1480	5	1	4310000	91	-77.96	1.08	12	0.01	-27.00	1949.00	2195	20230414	-4.10	1970	20221222	6.85	2195	-4.10	20230414	1980	6.31	20230112	2195	-4.10	20230414	1970	6.85	20221222	0.11	N	445360	100	4 억		138	N	N	0	N	00	N
32	20230627	091133	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	0	3	0.00	217365	103	0.44	2105	2120	2105	2755	1485	2120	2110.34	0.00	0	-76	2146	2132	2111	2097	2076	2140	2105	4	635	100	1480	5	1	4310000	91	-78.52	1.09	12	0.00	-27.00	1949.00	2195	20230414	-3.42	1970	20221222	7.61	2195	-3.42	20230414	1980	7.07	20230112	2195	-3.42	20230414	1970	7.61	20221222	0.11	N	445360	100	4 억		138	N	N	0	N	00	N
33	20230626	161134	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	0	3	0.00	49422580	23460	286.90	2105	2125	2090	2755	1485	2120	2106.67	0.00	0	-1436	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4310000	91	-78.52	1.09	12	0.54	-27.00	1949.00	2195	20230414	-3.42	1970	20221222	7.61	2195	-3.42	20230414	1980	7.07	20230112	2195	-3.42	20230414	1970	7.61	20221222	0.11	N	445360	100	4 억		169	N	N	0	N	00	N
34	20230626	151139	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-5	5	-0.24	48831490	23180	283.48	2105	2125	2090	2755	1485	2120	2106.62	0.00	0	-1393	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4310000	91	-78.33	1.09	12	0.54	-27.00	1949.00	2195	20230414	-3.64	1970	20221222	7.36	2195	-3.64	20230414	1980	6.82	20230112	2195	-3.64	20230414	1970	7.36	20221222	0.11	N	445360	100	4 억		169	N	N	0	N	00	N
35	20230626	141138	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	0	3	0.00	42366890	20101	245.82	2105	2125	2090	2755	1485	2120	2107.70	0.00	0	-1199	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4310000	91	-78.52	1.09	12	0.47	-27.00	1949.00	2195	20230414	-3.42	1970	20221222	7.61	2195	-3.42	20230414	1980	7.07	20230112	2195	-3.42	20230414	1970	7.61	20221222	0.11	N	445360	100	4 억		169	N	N	0	N	00	N
36	20230626	121134	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	5	2	0.24	9975825	4733	57.88	2105	2125	2105	2755	1485	2120	2107.72	0.00	0	-733	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4310000	92	-78.70	1.09	12	0.11	-27.00	1949.00	2195	20230414	-3.19	1970	20221222	7.87	2195	-3.19	20230414	1980	7.32	20230112	2195	-3.19	20230414	1970	7.87	20221222	0.11	N	445360	100	4 억		169	N	N	0	N	00	N
37	20230626	111133	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-10	5	-0.47	3564275	1688	20.64	2105	2120	2105	2755	1485	2120	2111.54	0.00	0	-478	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4310000	91	-78.15	1.08	12	0.04	-27.00	1949.00	2195	20230414	-3.87	1970	20221222	7.11	2195	-3.87	20230414	1980	6.57	20230112	2195	-3.87	20230414	1970	7.11	20221222	0.11	N	445360	100	4 억		169	N	N	0	N	00	N
38	20230626	101130	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	0	3	0.00	1075425	509	6.22	2105	2120	2105	2755	1485	2120	2112.82	0.00	0	-267	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4310000	91	-78.52	1.09	12	0.01	-27.00	1949.00	2195	20230414	-3.42	1970	20221222	7.61	2195	-3.42	20230414	1980	7.07	20230112	2195	-3.42	20230414	1970	7.61	20221222	0.11	N	445360	100	4 억		169	N	N	0	N	00	N
39	20230626	091137	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2105	-15	5	-0.71	82245	39	0.48	2105	2120	2105	2755	1485	2120	2108.85	0.00	0	-29	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4310000	91	-77.96	1.08	12	0.00	-27.00	1949.00	2195	20230414	-4.10	1970	20221222	6.85	2195	-4.10	20230414	1980	6.31	20230112	2195	-4.10	20230414	1970	6.85	20221222	0.11	N	445360	100	4 억		169	N	N	0	N	00	N
40	20230623	191045	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	-10	5	-0.47	17232720	8177	149.71	2105	2120	2100	2765	1495	2130	2107.46	0.00	-23	-1441	2150	2140	2125	2115	2100	2145	2120	4	635	100	1490	5	1	4310000	91	-78.52	1.09	12	0.19	-27.00	1949.00	2195	20230414	-3.42	1970	20221222	7.61	2195	-3.42	20230414	1980	7.07	20230112	2195	-3.42	20230414	1970	7.61	20221222	0.11	N	445360	100	4 억		169	N	N	0	N	00	N
41	20230623	140920	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-15	5	-0.70	14229630	6753	123.64	2105	2115	2100	2765	1495	2130	2107.16	0.00	0	-1158	2150	2140	2125	2115	2100	2145	2120	4	635	100	1490	5	1	4310000	91	-78.33	1.09	12	0.16	-27.00	1949.00	2195	20230414	-3.64	1970	20221222	7.36	2195	-3.64	20230414	1980	6.82	20230112	2195	-3.64	20230414	1970	7.36	20221222	0.11	N	445360	100	4 억		192	N	N	0	N	00	N
42	20230622	160928	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	-5	5	-0.23	11583665	5462	106.24	2110	2135	2110	2775	1495	2135	2120.77	0.00	0	-202	2151	2142	2126	2117	2101	2147	2122	4	640	100	1490	5	1	4310000	92	-78.89	1.09	12	0.13	-27.00	1949.00	2195	20230414	-2.96	1970	20221222	8.12	2195	-2.96	20230414	1980	7.58	20230112	2195	-2.96	20230414	1970	8.12	20221222	0.11	N	445360	100	4 억		194	N	N	0	N	00	N
43	20230622	150153	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	-5	5	-0.23	10610550	5003	97.32	2110	2135	2110	2775	1495	2135	2120.84	0.00	0	-186	2151	2142	2126	2117	2101	2147	2122	4	640	100	1490	5	1	4310000	92	-78.89	1.09	12	0.12	-27.00	1949.00	2195	20230414	-2.96	1970	20221222	8.12	2195	-2.96	20230414	1980	7.58	20230112	2195	-2.96	20230414	1970	8.12	20221222	0.11	N	445360	100	4 억		194	N	N	0	N	00	N
44	20230622	140648	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	-5	5	-0.23	7663195	3613	70.28	2110	2135	2110	2775	1495	2135	2121.01	0.00	0	-87	2151	2142	2126	2117	2101	2147	2122	4	640	100	1490	5	1	4310000	92	-78.89	1.09	12	0.08	-27.00	1949.00	2195	20230414	-2.96	1970	20221222	8.12	2195	-2.96	20230414	1980	7.58	20230112	2195	-2.96	20230414	1970	8.12	20221222	0.11	N	445360	100	4 억		194	N	N	0	N	00	N
45	20230622	130716	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	-5	5	-0.23	4477350	2109	41.02	2110	2135	2110	2775	1495	2135	2122.97	0.00	0	-5	2151	2142	2126	2117	2101	2147	2122	4	640	100	1490	5	1	4310000	92	-78.89	1.09	12	0.05	-27.00	1949.00	2195	20230414	-2.96	1970	20221222	8.12	2195	-2.96	20230414	1980	7.58	20230112	2195	-2.96	20230414	1970	8.12	20221222	0.11	N	445360	100	4 억		194	N	N	0	N	00	N
46	20230622	120516	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	-5	5	-0.23	3468105	1633	31.76	2110	2135	2110	2775	1495	2135	2123.76	0.00	0	-2	2151	2142	2126	2117	2101	2147	2122	4	640	100	1490	5	1	4310000	92	-78.89	1.09	12	0.04	-27.00	1949.00	2195	20230414	-2.96	1970	20221222	8.12	2195	-2.96	20230414	1980	7.58	20230112	2195	-2.96	20230414	1970	8.12	20221222	0.11	N	445360	100	4 억		194	N	N	0	N	00	N
47	20230622	110515	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	-5	5	-0.23	2746995	1293	25.15	2110	2135	2110	2775	1495	2135	2124.51	0.00	0	-2	2151	2142	2126	2117	2101	2147	2122	4	640	100	1490	5	1	4310000	92	-78.89	1.09	12	0.03	-27.00	1949.00	2195	20230414	-2.96	1970	20221222	8.12	2195	-2.96	20230414	1980	7.58	20230112	2195	-2.96	20230414	1970	8.12	20221222	0.11	N	445360	100	4 억		194	N	N	0	N	00	N
48	20230622	101029	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	-5	5	-0.23	2042695	961	18.69	2110	2135	2110	2775	1495	2135	2125.59	0.00	0	-2	2151	2142	2126	2117	2101	2147	2122	4	640	100	1490	5	1	4310000	92	-78.89	1.09	12	0.02	-27.00	1949.00	2195	20230414	-2.96	1970	20221222	8.12	2195	-2.96	20230414	1980	7.58	20230112	2195	-2.96	20230414	1970	8.12	20221222	0.11	N	445360	100	4 억		194	N	N	0	N	00	N
49	20230622	090108	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-25	5	-1.17	31650	15	0.29	2110	2110	2110	2775	1495	2135	2110.00	0.00	0	0	2151	2142	2126	2117	2101	2147	2122	4	640	100	1490	5	1	4310000	91	-78.15	1.08	12	0.00	-27.00	1949.00	2195	20230414	-3.87	1970	20221222	7.11	2195	-3.87	20230414	1980	6.57	20230112	2195	-3.87	20230414	1970	7.11	20221222	0.11	N	445360	100	4 억		194	N	N	0	N	00	N
50	20230621	160341	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	-5	5	-0.23	10890605	5141	97.09	2110	2135	2110	2780	1500	2140	2118.38	0.00	0	-1766	2160	2150	2130	2120	2100	2155	2125	4	640	100	1490	5	1	4310000	92	-79.07	1.10	12	0.12	-27.00	1949.00	2195	20230414	-2.73	1970	20221222	8.38	2195	-2.73	20230414	1980	7.83	20230112	2195	-2.73	20230414	1970	8.38	20221222	0.11	N	445360	100	4 억		214	N	N	0	N	00	N
51	20230621	150833	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	-10	5	-0.47	10370375	4896	92.46	2110	2130	2110	2780	1500	2140	2118.13	0.00	0	-1680	2160	2150	2130	2120	2100	2155	2125	4	640	100	1490	5	1	4310000	92	-78.89	1.09	12	0.11	-27.00	1949.00	2195	20230414	-2.96	1970	20221222	8.12	2195	-2.96	20230414	1980	7.58	20230112	2195	-2.96	20230414	1970	8.12	20221222	0.11	N	445360	100	4 억		214	N	N	0	N	00	N
52	20230621	140145	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-25	5	-1.17	7055285	3334	62.97	2110	2130	2110	2780	1500	2140	2116.16	0.00	0	-1184	2160	2150	2130	2120	2100	2155	2125	4	640	100	1490	5	1	4310000	91	-78.33	1.09	12	0.08	-27.00	1949.00	2195	20230414	-3.64	1970	20221222	7.36	2195	-3.64	20230414	1980	6.82	20230112	2195	-3.64	20230414	1970	7.36	20221222	0.11	N	445360	100	4 억		214	N	N	0	N	00	N
53	20230621	130304	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	-10	5	-0.47	5263635	2488	46.99	2110	2130	2110	2780	1500	2140	2115.61	0.00	0	-915	2160	2150	2130	2120	2100	2155	2125	4	640	100	1490	5	1	4310000	92	-78.89	1.09	12	0.06	-27.00	1949.00	2195	20230414	-2.96	1970	20221222	8.12	2195	-2.96	20230414	1980	7.58	20230112	2195	-2.96	20230414	1970	8.12	20221222	0.11	N	445360	100	4 억		214	N	N	0	N	00	N
54	20230621	120357	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-30	5	-1.40	3718090	1757	33.18	2110	2130	2110	2780	1500	2140	2116.16	0.00	0	-677	2160	2150	2130	2120	2100	2155	2125	4	640	100	1490	5	1	4310000	91	-78.15	1.08	12	0.04	-27.00	1949.00	2195	20230414	-3.87	1970	20221222	7.11	2195	-3.87	20230414	1980	6.57	20230112	2195	-3.87	20230414	1970	7.11	20221222	0.11	N	445360	100	4 억		214	N	N	0	N	00	N
55	20230621	110813	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-30	5	-1.40	2464590	1163	21.96	2110	2130	2110	2780	1500	2140	2119.17	0.00	0	-446	2160	2150	2130	2120	2100	2155	2125	4	640	100	1490	5	1	4310000	91	-78.15	1.08	12	0.03	-27.00	1949.00	2195	20230414	-3.87	1970	20221222	7.11	2195	-3.87	20230414	1980	6.57	20230112	2195	-3.87	20230414	1970	7.11	20221222	0.11	N	445360	100	4 억		214	N	N	0	N	00	N
56	20230621	100838	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	-10	5	-0.47	667510	315	5.95	2110	2130	2110	2780	1500	2140	2119.08	0.00	0	-198	2160	2150	2130	2120	2100	2155	2125	4	640	100	1490	5	1	4310000	92	-78.89	1.09	12	0.01	-27.00	1949.00	2195	20230414	-2.96	1970	20221222	8.12	2195	-2.96	20230414	1980	7.58	20230112	2195	-2.96	20230414	1970	8.12	20221222	0.11	N	445360	100	4 억		214	N	N	0	N	00	N
57	20230621	090341	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.00	0	0	2160	2150	2130	2120	2100	2155	2125	4	640	100	1490	5	1	4310000	92	-79.26	1.10	12	0.00	-27.00	1949.00	2195	20230414	-2.51	1970	20221222	8.63	2195	-2.51	20230414	1980	8.08	20230112	2195	-2.51	20230414	1970	8.63	20221222	0.11	N	445360	100	4 억		214	N	N	0	N	00	N
58	20230620	160331	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2140	5	2	0.23	11237790	5295	67.54	2110	2140	2110	2775	1495	2135	2122.34	0.01	0	-1420	2155	2145	2125	2115	2095	2150	2120	4	640	100	1490	5	1	4310000	92	-79.26	1.10	12	0.12	-27.00	1949.00	2195	20230414	-2.51	1970	20221222	8.63	2195	-2.51	20230414	1980	8.08	20230112	2195	-2.51	20230414	1970	8.63	20221222	0.11	N	445360	100	4 억		221	N	N	0	N	00	N
59	20230620	150547	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	-5	5	-0.23	10494945	4945	63.07	2110	2140	2110	2775	1495	2135	2122.33	0.01	0	-1353	2155	2145	2125	2115	2095	2150	2120	4	640	100	1490	5	1	4310000	92	-78.89	1.09	12	0.11	-27.00	1949.00	2195	20230414	-2.96	1970	20221222	8.12	2195	-2.96	20230414	1980	7.58	20230112	2195	-2.96	20230414	1970	8.12	20221222	0.11	N	445360	100	4 억		221	N	N	0	N	00	N
60	20230620	140304	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	-10	5	-0.47	7260320	3419	43.61	2110	2140	2110	2775	1495	2135	2123.52	0.01	0	-1089	2155	2145	2125	2115	2095	2150	2120	4	640	100	1490	5	1	4310000	92	-78.70	1.09	12	0.08	-27.00	1949.00	2195	20230414	-3.19	1970	20221222	7.87	2195	-3.19	20230414	1980	7.32	20230112	2195	-3.19	20230414	1970	7.87	20221222	0.11	N	445360	100	4 억		221	N	N	0	N	00	N
61	20230620	130424	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	-5	5	-0.23	2193065	1036	13.21	2110	2130	2110	2775	1495	2135	2116.86	0.01	0	-805	2155	2145	2125	2115	2095	2150	2120	4	640	100	1490	5	1	4310000	92	-78.89	1.09	12	0.02	-27.00	1949.00	2195	20230414	-2.96	1970	20221222	8.12	2195	-2.96	20230414	1980	7.58	20230112	2195	-2.96	20230414	1970	8.12	20221222	0.11	N	445360	100	4 억		221	N	N	0	N	00	N
62	20230620	120738	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-25	5	-1.17	1595730	754	9.62	2110	2130	2110	2775	1495	2135	2116.35	0.01	0	-611	2155	2145	2125	2115	2095	2150	2120	4	640	100	1490	5	1	4310000	91	-78.15	1.08	12	0.02	-27.00	1949.00	2195	20230414	-3.87	1970	20221222	7.11	2195	-3.87	20230414	1980	6.57	20230112	2195	-3.87	20230414	1970	7.11	20221222	0.11	N	445360	100	4 억		221	N	N	0	N	00	N
63	20230620	110630	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-25	5	-1.17	992425	469	5.98	2110	2130	2110	2775	1495	2135	2116.04	0.01	0	-395	2155	2145	2125	2115	2095	2150	2120	4	640	100	1490	5	1	4310000	91	-78.15	1.08	12	0.01	-27.00	1949.00	2195	20230414	-3.87	1970	20221222	7.11	2195	-3.87	20230414	1980	6.57	20230112	2195	-3.87	20230414	1970	7.11	20221222	0.11	N	445360	100	4 억		221	N	N	0	N	00	N
64	20230620	101031	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-25	5	-1.17	507850	240	3.06	2110	2130	2110	2775	1495	2135	2116.04	0.01	0	-193	2155	2145	2125	2115	2095	2150	2120	4	640	100	1490	5	1	4310000	91	-78.15	1.08	12	0.01	-27.00	1949.00	2195	20230414	-3.87	1970	20221222	7.11	2195	-3.87	20230414	1980	6.57	20230112	2195	-3.87	20230414	1970	7.11	20221222	0.11	N	445360	100	4 억		221	N	N	0	N	00	N
65	20230620	090701	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.01	0	0	2155	2145	2125	2115	2095	2150	2120	4	640	100	1490	5	1	4310000	92	-79.07	1.10	12	0.00	-27.00	1949.00	2195	20230414	-2.73	1970	20221222	8.38	2195	-2.73	20230414	1980	7.83	20230112	2195	-2.73	20230414	1970	8.38	20221222	0.11	N	445360	100	4 억		221	N	N	0	N	00	N
66	20230619	160354	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	-5	5	-0.23	16572815	7840	39.46	2115	2135	2105	2780	1500	2140	2113.88	0.00	0	-1570	2176	2157	2136	2117	2096	2147	2107	4	640	100	1490	5	1	4310000	92	-79.07	1.10	12	0.18	-27.00	1949.00	2195	20230414	-2.73	1970	20221222	8.38	2195	-2.73	20230414	1980	7.83	20230112	2195	-2.73	20230414	1970	8.38	20221222	0.11	N	445360	100	4 억		165	N	N	0	N	00	N
67	20230619	150735	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-25	5	-1.17	15797890	7475	37.62	2115	2135	2105	2780	1500	2140	2113.43	0.00	0	-1496	2176	2157	2136	2117	2096	2147	2107	4	640	100	1490	5	1	4310000	91	-78.33	1.09	12	0.17	-27.00	1949.00	2195	20230414	-3.64	1970	20221222	7.36	2195	-3.64	20230414	1980	6.82	20230112	2195	-3.64	20230414	1970	7.36	20221222	0.11	N	445360	100	4 억		165	N	N	0	N	00	N
68	20230619	140302	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	-15	5	-0.70	7919665	3744	18.84	2115	2135	2105	2780	1500	2140	2115.30	0.00	0	-1113	2176	2157	2136	2117	2096	2147	2107	4	640	100	1490	5	1	4310000	92	-78.70	1.09	12	0.09	-27.00	1949.00	2195	20230414	-3.19	1970	20221222	7.87	2195	-3.19	20230414	1980	7.32	20230112	2195	-3.19	20230414	1970	7.87	20221222	0.11	N	445360	100	4 억		165	N	N	0	N	00	N
69	20230619	130217	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	-20	5	-0.93	4924370	2330	11.73	2115	2135	2105	2780	1500	2140	2113.46	0.00	0	-802	2176	2157	2136	2117	2096	2147	2107	4	640	100	1490	5	1	4310000	91	-78.52	1.09	12	0.05	-27.00	1949.00	2195	20230414	-3.42	1970	20221222	7.61	2195	-3.42	20230414	1980	7.07	20230112	2195	-3.42	20230414	1970	7.61	20221222	0.11	N	445360	100	4 억		165	N	N	0	N	00	N
70	20230619	120409	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-30	5	-1.40	3439630	1627	8.19	2115	2135	2105	2780	1500	2140	2114.09	0.00	0	-603	2176	2157	2136	2117	2096	2147	2107	4	640	100	1490	5	1	4310000	91	-78.15	1.08	12	0.04	-27.00	1949.00	2195	20230414	-3.87	1970	20221222	7.11	2195	-3.87	20230414	1980	6.57	20230112	2195	-3.87	20230414	1970	7.11	20221222	0.11	N	445360	100	4 억		165	N	N	0	N	00	N
71	20230619	110511	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2105	-35	5	-1.64	2098400	991	4.99	2115	2135	2105	2780	1500	2140	2117.46	0.00	0	-405	2176	2157	2136	2117	2096	2147	2107	4	640	100	1490	5	1	4310000	91	-77.96	1.08	12	0.02	-27.00	1949.00	2195	20230414	-4.10	1970	20221222	6.85	2195	-4.10	20230414	1980	6.31	20230112	2195	-4.10	20230414	1970	6.85	20221222	0.11	N	445360	100	4 억		165	N	N	0	N	00	N
72	20230619	100740	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	-5	5	-0.23	719785	339	1.71	2115	2135	2115	2780	1500	2140	2123.26	0.00	0	-199	2176	2157	2136	2117	2096	2147	2107	4	640	100	1490	5	1	4310000	92	-79.07	1.10	12	0.01	-27.00	1949.00	2195	20230414	-2.73	1970	20221222	8.38	2195	-2.73	20230414	1980	7.83	20230112	2195	-2.73	20230414	1970	8.38	20221222	0.11	N	445360	100	4 억		165	N	N	0	N	00	N
73	20230619	090839	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.00	0	0	2176	2157	2136	2117	2096	2147	2107	4	640	100	1490	5	1	4310000	92	-79.26	1.10	12	0.00	-27.00	1949.00	2195	20230414	-2.51	1970	20221222	8.63	2195	-2.51	20230414	1980	8.08	20230112	2195	-2.51	20230414	1970	8.63	20221222	0.11	N	445360	100	4 억		165	N	N	0	N	00	N
74	20230616	160345	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2140	-5	5	-0.23	42243510	19869	134.27	2150	2155	2115	2785	1505	2145	2126.10	0.00	0	-17161	2165	2155	2140	2130	2115	2160	2135	4	640	100	1500	5	1	4310000	92	-79.26	1.10	12	0.46	-27.00	1949.00	2195	20230414	-2.51	1970	20221222	8.63	2195	-2.51	20230414	1980	8.08	20230112	2195	-2.51	20230414	1970	8.63	20221222	0.11	N	445360	100	4 억		139	N	N	0	N	00	N
75	20230616	150656	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-30	5	-1.40	39894140	18759	126.77	2150	2155	2115	2785	1505	2145	2126.67	0.00	0	-16203	2165	2155	2140	2130	2115	2160	2135	4	640	100	1500	5	1	4310000	91	-78.33	1.09	12	0.44	-27.00	1949.00	2195	20230414	-3.64	1970	20221222	7.36	2195	-3.64	20230414	1980	6.82	20230112	2195	-3.64	20230414	1970	7.36	20221222	0.11	N	445360	100	4 억		139	N	N	0	N	00	N
76	20230616	140916	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	-20	5	-0.93	31587390	14836	100.26	2150	2155	2120	2785	1505	2145	2129.10	0.00	0	-12617	2165	2155	2140	2130	2115	2160	2135	4	640	100	1500	5	1	4310000	92	-78.70	1.09	12	0.34	-27.00	1949.00	2195	20230414	-3.19	1970	20221222	7.87	2195	-3.19	20230414	1980	7.32	20230112	2195	-3.19	20230414	1970	7.87	20221222	0.11	N	445360	100	4 억		139	N	N	0	N	00	N
77	20230616	130536	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	-15	5	-0.70	22425815	10521	71.10	2150	2155	2125	2785	1505	2145	2131.53	0.00	0	-8657	2165	2155	2140	2130	2115	2160	2135	4	640	100	1500	5	1	4310000	92	-78.89	1.09	12	0.24	-27.00	1949.00	2195	20230414	-2.96	1970	20221222	8.12	2195	-2.96	20230414	1980	7.58	20230112	2195	-2.96	20230414	1970	8.12	20221222	0.11	N	445360	100	4 억		139	N	N	0	N	00	N
78	20230616	120947	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	-15	5	-0.70	14750425	6918	46.75	2150	2155	2125	2785	1505	2145	2132.18	0.00	0	-5378	2165	2155	2140	2130	2115	2160	2135	4	640	100	1500	5	1	4310000	92	-78.89	1.09	12	0.16	-27.00	1949.00	2195	20230414	-2.96	1970	20221222	8.12	2195	-2.96	20230414	1980	7.58	20230112	2195	-2.96	20230414	1970	8.12	20221222	0.11	N	445360	100	4 억		139	N	N	0	N	00	N
79	20230616	110752	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	-15	5	-0.70	6245985	2930	19.80	2150	2155	2125	2785	1505	2145	2131.74	0.00	0	-1761	2165	2155	2140	2130	2115	2160	2135	4	640	100	1500	5	1	4310000	92	-78.89	1.09	12	0.07	-27.00	1949.00	2195	20230414	-2.96	1970	20221222	8.12	2195	-2.96	20230414	1980	7.58	20230112	2195	-2.96	20230414	1970	8.12	20221222	0.11	N	445360	100	4 억		139	N	N	0	N	00	N
80	20230616	100151	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2150	5	2	0.23	376150	176	1.19	2150	2155	2125	2785	1505	2145	2137.22	0.00	0	-118	2165	2155	2140	2130	2115	2160	2135	4	640	100	1500	5	1	4310000	93	-79.63	1.10	12	0.00	-27.00	1949.00	2195	20230414	-2.05	1970	20221222	9.14	2195	-2.05	20230414	1980	8.59	20230112	2195	-2.05	20230414	1970	9.14	20221222	0.11	N	445360	100	4 억		139	N	N	0	N	00	N
81	20230616	090732	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2155	10	2	0.47	21535	10	0.07	2150	2155	2150	2785	1505	2145	2153.50	0.00	0	0	2165	2155	2140	2130	2115	2160	2135	4	640	100	1500	5	1	4310000	93	-79.81	1.11	12	0.00	-27.00	1949.00	2195	20230414	-1.82	1970	20221222	9.39	2195	-1.82	20230414	1980	8.84	20230112	2195	-1.82	20230414	1970	9.39	20221222	0.11	N	445360	100	4 억		139	N	N	0	N	00	N
82	20230615	150633	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2145	20	2	0.94	30503490	14295	512.37	2125	2150	2125	2760	1490	2125	2133.86	0.00	0	-2186	2158	2141	2128	2111	2098	2150	2120	4	635	100	1480	5	1	4310000	92	-79.44	1.10	12	0.33	-27.00	1949.00	2195	20230414	-2.28	1970	20221222	8.88	2195	-2.28	20230414	1980	8.33	20230112	2195	-2.28	20230414	1970	8.88	20221222	0.11	N	445360	100	4 억		117	N	N	0	N	00	N
83	20230615	140504	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	5	2	0.24	26656285	12492	447.74	2125	2150	2125	2760	1490	2125	2133.87	0.00	0	-1296	2158	2141	2128	2111	2098	2150	2120	4	635	100	1480	5	1	4310000	92	-78.89	1.09	12	0.29	-27.00	1949.00	2195	20230414	-2.96	1970	20221222	8.12	2195	-2.96	20230414	1980	7.58	20230112	2195	-2.96	20230414	1970	8.12	20221222	0.11	N	445360	100	4 억		117	N	N	0	N	00	N
84	20230615	130355	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2145	20	2	0.94	24737075	11593	415.52	2125	2150	2125	2760	1490	2125	2133.79	0.00	0	-743	2158	2141	2128	2111	2098	2150	2120	4	635	100	1480	5	1	4310000	92	-79.44	1.10	12	0.27	-27.00	1949.00	2195	20230414	-2.28	1970	20221222	8.88	2195	-2.28	20230414	1980	8.33	20230112	2195	-2.28	20230414	1970	8.88	20221222	0.11	N	445360	100	4 억		117	N	N	0	N	00	N
85	20230615	120726	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2145	20	2	0.94	23732235	11123	398.67	2125	2150	2125	2760	1490	2125	2133.62	0.00	0	-557	2158	2141	2128	2111	2098	2150	2120	4	635	100	1480	5	1	4310000	92	-79.44	1.10	12	0.26	-27.00	1949.00	2195	20230414	-2.28	1970	20221222	8.88	2195	-2.28	20230414	1980	8.33	20230112	2195	-2.28	20230414	1970	8.88	20221222	0.11	N	445360	100	4 억		117	N	N	0	N	00	N
86	20230615	110809	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2145	20	2	0.94	22747300	10662	382.15	2125	2150	2125	2760	1490	2125	2133.49	0.00	0	-353	2158	2141	2128	2111	2098	2150	2120	4	635	100	1480	5	1	4310000	92	-79.44	1.10	12	0.25	-27.00	1949.00	2195	20230414	-2.28	1970	20221222	8.88	2195	-2.28	20230414	1980	8.33	20230112	2195	-2.28	20230414	1970	8.88	20221222	0.11	N	445360	100	4 억		117	N	N	0	N	00	N
87	20230611	184734	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	5	2	0.23	1828070	860	0.00	2130	2135	2115	2765	1495	2130	2125.66	0.00	0	0	2130	2130	2130	2130	2130	2130	2130	4	635	100	1490	5	1	4310000	92	-79.07	1.10	12	0.02	-27.00	1949.00	2195	20230414	-2.73	1970	20221222	8.38	2195	-2.73	20230414	1980	7.83	20230112	2195	-2.73	20230414	1970	8.38	20221222	0.11	N	445360	100	4 억		214	N	N	0	N	00	N
88	20230611	181745	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	5	2	0.23	1828070	860	0.00	2130	2135	2115	2765	1495	2130	2125.66	0.00	0	0	2130	2130	2130	2130	2130	2130	2130	4	635	100	1490	5	1	4310000	92	-79.07	1.10	12	0.02	-27.00	1949.00	2195	20230414	-2.73	1970	20221222	8.38	2195	-2.73	20230414	1980	7.83	20230112	2195	-2.73	20230414	1970	8.38	20221222	0.11	N	445360	100	4 억		214	N	N	0	N	00	N