KissMeData/388800/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	161121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	10	2	0.43	8261200	3549	300.76	2305	2335	2305	3015	1625	2320	2327.75	0.22	0	-55	2333	2326	2313	2306	2293	2330	2310	5	695	100	1620	5	1	5010000	117	233.00	1.30	12	0.07	10.00	1794.00	2360	20230608	-1.27	2005	20230103	16.21	2360	-1.27	20230608	2005	16.21	20230103	2360	-1.27	20230608	2005	16.21	20230103	0.09	N	388800	100	5 억		11097	N	N	0	N	00	N
3	20230630	151122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	5	2	0.22	8230910	3536	299.66	2305	2335	2305	3015	1625	2320	2327.75	0.22	0	-55	2333	2326	2313	2306	2293	2330	2310	5	695	100	1620	5	1	5010000	116	232.50	1.30	12	0.07	10.00	1794.00	2360	20230608	-1.48	2005	20230103	15.96	2360	-1.48	20230608	2005	15.96	20230103	2360	-1.48	20230608	2005	15.96	20230103	0.09	N	388800	100	5 억		11097	N	N	0	N	00	N
4	20230630	141121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	8149650	3501	296.69	2305	2335	2305	3015	1625	2320	2327.81	0.22	0	-55	2333	2326	2313	2306	2293	2330	2310	5	695	100	1620	5	1	5010000	116	232.00	1.29	12	0.07	10.00	1794.00	2360	20230608	-1.69	2005	20230103	15.71	2360	-1.69	20230608	2005	15.71	20230103	2360	-1.69	20230608	2005	15.71	20230103	0.09	N	388800	100	5 억		11097	N	N	0	N	00	N
5	20230630	131119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	10	2	0.43	8135730	3495	296.19	2305	2335	2305	3015	1625	2320	2327.82	0.22	0	-55	2333	2326	2313	2306	2293	2330	2310	5	695	100	1620	5	1	5010000	117	233.00	1.30	12	0.07	10.00	1794.00	2360	20230608	-1.27	2005	20230103	16.21	2360	-1.27	20230608	2005	16.21	20230103	2360	-1.27	20230608	2005	16.21	20230103	0.09	N	388800	100	5 억		11097	N	N	0	N	00	N
6	20230630	121116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	5	2	0.22	8124100	3490	295.76	2305	2335	2305	3015	1625	2320	2327.82	0.22	0	-55	2333	2326	2313	2306	2293	2330	2310	5	695	100	1620	5	1	5010000	116	232.50	1.30	12	0.07	10.00	1794.00	2360	20230608	-1.48	2005	20230103	15.96	2360	-1.48	20230608	2005	15.96	20230103	2360	-1.48	20230608	2005	15.96	20230103	0.09	N	388800	100	5 억		11097	N	N	0	N	00	N
7	20230630	111107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	15	2	0.65	1148745	492	41.69	2305	2335	2305	3015	1625	2320	2334.85	0.22	0	-55	2333	2326	2313	2306	2293	2330	2310	5	695	100	1620	5	1	5010000	117	233.50	1.30	12	0.01	10.00	1794.00	2360	20230608	-1.06	2005	20230103	16.46	2360	-1.06	20230608	2005	16.46	20230103	2360	-1.06	20230608	2005	16.46	20230103	0.09	N	388800	100	5 억		11097	N	N	0	N	00	N
8	20230630	101120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	15	2	0.65	663065	284	24.07	2305	2335	2305	3015	1625	2320	2334.74	0.22	0	-51	2333	2326	2313	2306	2293	2330	2310	5	695	100	1620	5	1	5010000	117	233.50	1.30	12	0.01	10.00	1794.00	2360	20230608	-1.06	2005	20230103	16.46	2360	-1.06	20230608	2005	16.46	20230103	2360	-1.06	20230608	2005	16.46	20230103	0.09	N	388800	100	5 억		11097	N	N	0	N	00	N
9	20230630	091120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-15	5	-0.65	2305	1	0.08	2305	2305	2305	3015	1625	2320	2305.00	0.22	0	0	2333	2326	2313	2306	2293	2330	2310	5	695	100	1620	5	1	5010000	115	230.50	1.28	12	0.00	10.00	1794.00	2360	20230608	-2.33	2005	20230103	14.96	2360	-2.33	20230608	2005	14.96	20230103	2360	-2.33	20230608	2005	14.96	20230103	0.09	N	388800	100	5 억		11097	N	N	0	N	00	N
10	20230629	161114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	20	2	0.87	2719940	1180	11.26	2300	2320	2300	2990	1610	2300	2305.03	0.22	0	61	2333	2316	2308	2291	2283	2312	2287	5	690	100	1610	5	1	5010000	116	232.00	1.29	12	0.02	10.00	1794.00	2360	20230608	-1.69	2005	20230103	15.71	2360	-1.69	20230608	2005	15.71	20230103	2360	-1.69	20230608	2005	15.71	20230103	0.09	N	388800	100	5 억		11036	N	N	0	N	00	N
11	20230629	151113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	20	2	0.87	2694420	1169	11.16	2300	2320	2300	2990	1610	2300	2304.89	0.22	0	61	2333	2316	2308	2291	2283	2312	2287	5	690	100	1610	5	1	5010000	116	232.00	1.29	12	0.02	10.00	1794.00	2360	20230608	-1.69	2005	20230103	15.71	2360	-1.69	20230608	2005	15.71	20230103	2360	-1.69	20230608	2005	15.71	20230103	0.09	N	388800	100	5 억		11036	N	N	0	N	00	N
12	20230629	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	2551190	1107	10.57	2300	2320	2300	2990	1610	2300	2304.60	0.22	0	0	2333	2316	2308	2291	2283	2312	2287	5	690	100	1610	5	1	5010000	115	230.00	1.28	12	0.02	10.00	1794.00	2360	20230608	-2.54	2005	20230103	14.71	2360	-2.54	20230608	2005	14.71	20230103	2360	-2.54	20230608	2005	14.71	20230103	0.09	N	388800	100	5 억		11036	N	N	0	N	00	N
13	20230629	131110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	20	2	0.87	6920	3	0.03	2300	2320	2300	2990	1610	2300	2306.67	0.22	0	0	2333	2316	2308	2291	2283	2312	2287	5	690	100	1610	5	1	5010000	116	232.00	1.29	12	0.00	10.00	1794.00	2360	20230608	-1.69	2005	20230103	15.71	2360	-1.69	20230608	2005	15.71	20230103	2360	-1.69	20230608	2005	15.71	20230103	0.09	N	388800	100	5 억		11036	N	N	0	N	00	N
14	20230629	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	20	2	0.87	6920	3	0.03	2300	2320	2300	2990	1610	2300	2306.67	0.22	0	0	2333	2316	2308	2291	2283	2312	2287	5	690	100	1610	5	1	5010000	116	232.00	1.29	12	0.00	10.00	1794.00	2360	20230608	-1.69	2005	20230103	15.71	2360	-1.69	20230608	2005	15.71	20230103	2360	-1.69	20230608	2005	15.71	20230103	0.09	N	388800	100	5 억		11036	N	N	0	N	00	N
15	20230629	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	20	2	0.87	6920	3	0.03	2300	2320	2300	2990	1610	2300	2306.67	0.22	0	0	2333	2316	2308	2291	2283	2312	2287	5	690	100	1610	5	1	5010000	116	232.00	1.29	12	0.00	10.00	1794.00	2360	20230608	-1.69	2005	20230103	15.71	2360	-1.69	20230608	2005	15.71	20230103	2360	-1.69	20230608	2005	15.71	20230103	0.09	N	388800	100	5 억		11036	N	N	0	N	00	N
16	20230629	101118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	20	2	0.87	6920	3	0.03	2300	2320	2300	2990	1610	2300	2306.67	0.22	0	0	2333	2316	2308	2291	2283	2312	2287	5	690	100	1610	5	1	5010000	116	232.00	1.29	12	0.00	10.00	1794.00	2360	20230608	-1.69	2005	20230103	15.71	2360	-1.69	20230608	2005	15.71	20230103	2360	-1.69	20230608	2005	15.71	20230103	0.09	N	388800	100	5 억		11036	N	N	0	N	00	N
17	20230629	091006	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	0.22	0	0	2333	2316	2308	2291	2283	2312	2287	5	690	100	1610	5	1	5010000	115	230.00	1.28	12	0.00	10.00	1794.00	2360	20230608	-2.54	2005	20230103	14.71	2360	-2.54	20230608	2005	14.71	20230103	2360	-2.54	20230608	2005	14.71	20230103	0.09	N	388800	100	5 억		11036	N	N	0	N	00	N
18	20230628	161059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	5	2	0.22	24248755	10475	174.67	2310	2325	2300	2980	1610	2295	2314.92	0.23	0	-271	2331	2312	2296	2277	2261	2305	2270	5	685	100	1600	5	1	5010000	115	230.00	1.28	12	0.21	10.00	1794.00	2360	20230608	-2.54	2005	20230103	14.71	2360	-2.54	20230608	2005	14.71	20230103	2360	-2.54	20230608	2005	14.71	20230103	0.09	N	388800	100	5 억		11307	N	N	0	N	00	N
19	20230628	151107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	20	2	0.87	24177430	10444	174.15	2310	2325	2310	2980	1610	2295	2314.96	0.23	0	-271	2331	2312	2296	2277	2261	2305	2270	5	685	100	1600	5	1	5010000	116	231.50	1.29	12	0.21	10.00	1794.00	2360	20230608	-1.91	2005	20230103	15.46	2360	-1.91	20230608	2005	15.46	20230103	2360	-1.91	20230608	2005	15.46	20230103	0.09	N	388800	100	5 억		11307	N	N	0	N	00	N
20	20230628	141106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	20	2	0.87	1198740	518	8.64	2310	2325	2310	2980	1610	2295	2314.17	0.23	0	-30	2331	2312	2296	2277	2261	2305	2270	5	685	100	1600	5	1	5010000	116	231.50	1.29	12	0.01	10.00	1794.00	2360	20230608	-1.91	2005	20230103	15.46	2360	-1.91	20230608	2005	15.46	20230103	2360	-1.91	20230608	2005	15.46	20230103	0.09	N	388800	100	5 억		11307	N	N	0	N	00	N
21	20230628	131106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	15	2	0.65	1184875	512	8.54	2310	2325	2310	2980	1610	2295	2314.21	0.23	0	-29	2331	2312	2296	2277	2261	2305	2270	5	685	100	1600	5	1	5010000	116	231.00	1.29	12	0.01	10.00	1794.00	2360	20230608	-2.12	2005	20230103	15.21	2360	-2.12	20230608	2005	15.21	20230103	2360	-2.12	20230608	2005	15.21	20230103	0.09	N	388800	100	5 억		11307	N	N	0	N	00	N
22	20230628	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	15	2	0.65	1184875	512	8.54	2310	2325	2310	2980	1610	2295	2314.21	0.23	0	-29	2331	2312	2296	2277	2261	2305	2270	5	685	100	1600	5	1	5010000	116	231.00	1.29	12	0.01	10.00	1794.00	2360	20230608	-2.12	2005	20230103	15.21	2360	-2.12	20230608	2005	15.21	20230103	2360	-2.12	20230608	2005	15.21	20230103	0.09	N	388800	100	5 억		11307	N	N	0	N	00	N
23	20230628	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	20	2	0.87	1161775	502	8.37	2310	2325	2310	2980	1610	2295	2314.29	0.23	0	-29	2331	2312	2296	2277	2261	2305	2270	5	685	100	1600	5	1	5010000	116	231.50	1.29	12	0.01	10.00	1794.00	2360	20230608	-1.91	2005	20230103	15.46	2360	-1.91	20230608	2005	15.46	20230103	2360	-1.91	20230608	2005	15.46	20230103	0.09	N	388800	100	5 억		11307	N	N	0	N	00	N
24	20230628	101115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	15	2	0.65	528990	229	3.82	2310	2310	2310	2980	1610	2295	2310.00	0.23	0	-14	2331	2312	2296	2277	2261	2305	2270	5	685	100	1600	5	1	5010000	116	231.00	1.29	12	0.00	10.00	1794.00	2360	20230608	-2.12	2005	20230103	15.21	2360	-2.12	20230608	2005	15.21	20230103	2360	-2.12	20230608	2005	15.21	20230103	0.09	N	388800	100	5 억		11307	N	N	0	N	00	N
25	20230628	091109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	0	3	0.00	0	0	0.00	0	0	0	2980	1610	2295	0.00	0.23	0	0	2331	2312	2296	2277	2261	2305	2270	5	685	100	1600	5	1	5010000	115	229.50	1.28	12	0.00	10.00	1794.00	2360	20230608	-2.75	2005	20230103	14.46	2360	-2.75	20230608	2005	14.46	20230103	2360	-2.75	20230608	2005	14.46	20230103	0.09	N	388800	100	5 억		11307	N	N	0	N	00	N
26	20230627	161109	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2295	-45	5	-1.92	13734595	5997	19.90	2315	2315	2280	3040	1640	2340	2290.24	0.22	0	352	2393	2366	2323	2296	2253	2380	2310	5	700	100	1630	5	1	5010000	115	229.50	1.28	12	0.12	10.00	1794.00	2360	20230608	-2.75	2005	20230103	14.46	2360	-2.75	20230608	2005	14.46	20230103	2360	-2.75	20230608	2005	14.46	20230103	0.09	N	388800	100	5 억		10955	N	N	0	N	00	N
27	20230627	151119	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2300	-40	5	-1.71	13587715	5933	19.69	2315	2315	2280	3040	1640	2340	2290.19	0.22	0	352	2393	2366	2323	2296	2253	2380	2310	5	700	100	1630	5	1	5010000	115	230.00	1.28	12	0.12	10.00	1794.00	2360	20230608	-2.54	2005	20230103	14.71	2360	-2.54	20230608	2005	14.71	20230103	2360	-2.54	20230608	2005	14.71	20230103	0.09	N	388800	100	5 억		10955	N	N	0	N	00	N
28	20230627	141128	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2300	-40	5	-1.71	12173970	5317	17.64	2315	2315	2280	3040	1640	2340	2289.63	0.22	0	352	2393	2366	2323	2296	2253	2380	2310	5	700	100	1630	5	1	5010000	115	230.00	1.28	12	0.11	10.00	1794.00	2360	20230608	-2.54	2005	20230103	14.71	2360	-2.54	20230608	2005	14.71	20230103	2360	-2.54	20230608	2005	14.71	20230103	0.09	N	388800	100	5 억		10955	N	N	0	N	00	N
29	20230627	121125	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2295	-45	5	-1.92	11694635	5108	16.95	2315	2315	2280	3040	1640	2340	2289.47	0.22	0	346	2393	2366	2323	2296	2253	2380	2310	5	700	100	1630	5	1	5010000	115	229.50	1.28	12	0.10	10.00	1794.00	2360	20230608	-2.75	2005	20230103	14.46	2360	-2.75	20230608	2005	14.46	20230103	2360	-2.75	20230608	2005	14.46	20230103	0.09	N	388800	100	5 억		10955	N	N	0	N	00	N
30	20230627	111136	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2300	-40	5	-1.71	11625725	5078	16.85	2315	2315	2280	3040	1640	2340	2289.43	0.22	0	337	2393	2366	2323	2296	2253	2380	2310	5	700	100	1630	5	1	5010000	115	230.00	1.28	12	0.10	10.00	1794.00	2360	20230608	-2.54	2005	20230103	14.71	2360	-2.54	20230608	2005	14.71	20230103	2360	-2.54	20230608	2005	14.71	20230103	0.09	N	388800	100	5 억		10955	N	N	0	N	00	N
31	20230627	101102	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2315	-25	5	-1.07	10399895	4542	15.07	2315	2315	2280	3040	1640	2340	2289.72	0.22	0	300	2393	2366	2323	2296	2253	2380	2310	5	700	100	1630	5	1	5010000	116	231.50	1.29	12	0.09	10.00	1794.00	2360	20230608	-1.91	2005	20230103	15.46	2360	-1.91	20230608	2005	15.46	20230103	2360	-1.91	20230608	2005	15.46	20230103	0.09	N	388800	100	5 억		10955	N	N	0	N	00	N
32	20230627	091108	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2340	0	3	0.00	0	0	0.00	0	0	0	3040	1640	2340	0.00	0.22	0	0	2393	2366	2323	2296	2253	2380	2310	5	700	100	1630	5	1	5010000	117	234.00	1.30	12	0.00	10.00	1794.00	2360	20230608	-0.85	2005	20230103	16.71	2360	-0.85	20230608	2005	16.71	20230103	2360	-0.85	20230608	2005	16.71	20230103	0.09	N	388800	100	5 억		10955	N	N	0	N	00	N
33	20230626	161107	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2340	-5	5	-0.21	69679190	30134	883.95	2330	2350	2280	3045	1645	2345	2312.31	0.22	0	-95	2378	2361	2333	2316	2288	2370	2325	5	700	100	1640	5	1	5010000	117	234.00	1.30	12	0.60	10.00	1794.00	2360	20230608	-0.85	2005	20230103	16.71	2360	-0.85	20230608	2005	16.71	20230103	2360	-0.85	20230608	2005	16.71	20230103	0.09	N	388800	100	5 억		11050	N	N	0	N	00	N
34	20230626	151114	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2320	-25	5	-1.07	69376290	30004	880.14	2330	2350	2280	3045	1645	2345	2312.23	0.22	0	-95	2378	2361	2333	2316	2288	2370	2325	5	700	100	1640	5	1	5010000	116	232.00	1.29	12	0.60	10.00	1794.00	2360	20230608	-1.69	2005	20230103	15.71	2360	-1.69	20230608	2005	15.71	20230103	2360	-1.69	20230608	2005	15.71	20230103	0.09	N	388800	100	5 억		11050	N	N	0	N	00	N
35	20230626	141111	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2320	-25	5	-1.07	69376290	30004	880.14	2330	2350	2280	3045	1645	2345	2312.23	0.22	0	-95	2378	2361	2333	2316	2288	2370	2325	5	700	100	1640	5	1	5010000	116	232.00	1.29	12	0.60	10.00	1794.00	2360	20230608	-1.69	2005	20230103	15.71	2360	-1.69	20230608	2005	15.71	20230103	2360	-1.69	20230608	2005	15.71	20230103	0.09	N	388800	100	5 억		11050	N	N	0	N	00	N
36	20230626	121108	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2300	-45	5	-1.92	34810940	15008	440.25	2330	2345	2300	3045	1645	2345	2319.49	0.22	0	-123	2378	2361	2333	2316	2288	2370	2325	5	700	100	1640	5	1	5010000	115	230.00	1.28	12	0.30	10.00	1794.00	2360	20230608	-2.54	2005	20230103	14.71	2360	-2.54	20230608	2005	14.71	20230103	2360	-2.54	20230608	2005	14.71	20230103	0.09	N	388800	100	5 억		11050	N	N	0	N	00	N
37	20230626	111107	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2330	-15	5	-0.64	23278060	10008	293.58	2330	2345	2315	3045	1645	2345	2325.95	0.22	0	-123	2378	2361	2333	2316	2288	2370	2325	5	700	100	1640	5	1	5010000	117	233.00	1.30	12	0.20	10.00	1794.00	2360	20230608	-1.27	2005	20230103	16.21	2360	-1.27	20230608	2005	16.21	20230103	2360	-1.27	20230608	2005	16.21	20230103	0.09	N	388800	100	5 억		11050	N	N	0	N	00	N
38	20230626	101104	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2325	-20	5	-0.85	11671290	5007	146.88	2330	2345	2325	3045	1645	2345	2330.99	0.22	0	-123	2378	2361	2333	2316	2288	2370	2325	5	700	100	1640	5	1	5010000	116	232.50	1.30	12	0.10	10.00	1794.00	2360	20230608	-1.48	2005	20230103	15.96	2360	-1.48	20230608	2005	15.96	20230103	2360	-1.48	20230608	2005	15.96	20230103	0.09	N	388800	100	5 억		11050	N	N	0	N	00	N
39	20230626	091111	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2345	0	3	0.00	6805400	2920	85.66	2330	2345	2330	3045	1645	2345	2330.62	0.22	0	-109	2378	2361	2333	2316	2288	2370	2325	5	700	100	1640	5	1	5010000	117	234.50	1.31	12	0.06	10.00	1794.00	2360	20230608	-0.64	2005	20230103	16.96	2360	-0.64	20230608	2005	16.96	20230103	2360	-0.64	20230608	2005	16.96	20230103	0.09	N	388800	100	5 억		11050	N	N	0	N	00	N
40	20230623	191020	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2345	10	2	0.43	7947335	3409	60.26	2305	2350	2305	3035	1635	2335	2331.28	0.22	72	72	2365	2350	2320	2305	2275	2357	2312	5	700	100	1630	5	1	5010000	117	234.50	1.31	12	0.07	10.00	1794.00	2360	20230608	-0.64	2005	20230103	16.96	2360	-0.64	20230608	2005	16.96	20230103	2360	-0.64	20230608	2005	16.96	20230103	0.09	N	388800	100	5 억		11050	N	N	0	N	00	N
41	20230623	140900	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2345	10	2	0.43	3047055	1299	22.96	2305	2350	2305	3035	1635	2335	2345.69	0.22	0	0	2365	2350	2320	2305	2275	2357	2312	5	700	100	1630	5	1	5010000	117	234.50	1.31	12	0.03	10.00	1794.00	2360	20230608	-0.64	2005	20230103	16.96	2360	-0.64	20230608	2005	16.96	20230103	2360	-0.64	20230608	2005	16.96	20230103	0.09	N	388800	100	5 억		10978	N	N	0	N	00	N
42	20230622	160526	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2335	25	2	1.08	12971075	5657	441.26	2290	2335	2290	3000	1620	2310	2292.92	0.22	0	-37	2330	2320	2305	2295	2280	2325	2300	5	690	100	1610	5	1	5010000	117	233.50	1.30	12	0.11	10.00	1794.00	2360	20230608	-1.06	2005	20230103	16.46	2360	-1.06	20230608	2005	16.46	20230103	2360	-1.06	20230608	2005	16.46	20230103	0.09	N	388800	100	5 억		11015	N	N	0	N	00	N
43	20230622	150147	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2315	5	2	0.22	12641815	5515	430.19	2290	2315	2290	3000	1620	2310	2292.26	0.22	0	-34	2330	2320	2305	2295	2280	2325	2300	5	690	100	1610	5	1	5010000	116	231.50	1.29	12	0.11	10.00	1794.00	2360	20230608	-1.91	2005	20230103	15.46	2360	-1.91	20230608	2005	15.46	20230103	2360	-1.91	20230608	2005	15.46	20230103	0.09	N	388800	100	5 억		11015	N	N	0	N	00	N
44	20230622	140104	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2310	0	3	0.00	12639500	5514	430.11	2290	2315	2290	3000	1620	2310	2292.26	0.22	0	-34	2330	2320	2305	2295	2280	2325	2300	5	690	100	1610	5	1	5010000	116	231.00	1.29	12	0.11	10.00	1794.00	2360	20230608	-2.12	2005	20230103	15.21	2360	-2.12	20230608	2005	15.21	20230103	2360	-2.12	20230608	2005	15.21	20230103	0.09	N	388800	100	5 억		11015	N	N	0	N	00	N
45	20230622	130622	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2315	5	2	0.22	11618635	5073	395.71	2290	2315	2290	3000	1620	2310	2290.29	0.22	0	-34	2330	2320	2305	2295	2280	2325	2300	5	690	100	1610	5	1	5010000	116	231.50	1.29	12	0.10	10.00	1794.00	2360	20230608	-1.91	2005	20230103	15.46	2360	-1.91	20230608	2005	15.46	20230103	2360	-1.91	20230608	2005	15.46	20230103	0.09	N	388800	100	5 억		11015	N	N	0	N	00	N
46	20230622	120739	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2315	5	2	0.22	11618635	5073	395.71	2290	2315	2290	3000	1620	2310	2290.29	0.22	0	-34	2330	2320	2305	2295	2280	2325	2300	5	690	100	1610	5	1	5010000	116	231.50	1.29	12	0.10	10.00	1794.00	2360	20230608	-1.91	2005	20230103	15.46	2360	-1.91	20230608	2005	15.46	20230103	2360	-1.91	20230608	2005	15.46	20230103	0.09	N	388800	100	5 억		11015	N	N	0	N	00	N
47	20230622	110727	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2310	0	3	0.00	11616320	5072	395.63	2290	2310	2290	3000	1620	2310	2290.28	0.22	0	-34	2330	2320	2305	2295	2280	2325	2300	5	690	100	1610	5	1	5010000	116	231.00	1.29	12	0.10	10.00	1794.00	2360	20230608	-2.12	2005	20230103	15.21	2360	-2.12	20230608	2005	15.21	20230103	2360	-2.12	20230608	2005	15.21	20230103	0.09	N	388800	100	5 억		11015	N	N	0	N	00	N
48	20230622	100554	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2310	0	3	0.00	11600150	5065	395.09	2290	2310	2290	3000	1620	2310	2290.26	0.22	0	-34	2330	2320	2305	2295	2280	2325	2300	5	690	100	1610	5	1	5010000	116	231.00	1.29	12	0.10	10.00	1794.00	2360	20230608	-2.12	2005	20230103	15.21	2360	-2.12	20230608	2005	15.21	20230103	2360	-2.12	20230608	2005	15.21	20230103	0.09	N	388800	100	5 억		11015	N	N	0	N	00	N
49	20230622	090932	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	0.22	0	0	2330	2320	2305	2295	2280	2325	2300	5	690	100	1610	5	1	5010000	116	231.00	1.29	12	0.00	10.00	1794.00	2360	20230608	-2.12	2005	20230103	15.21	2360	-2.12	20230608	2005	15.21	20230103	2360	-2.12	20230608	2005	15.21	20230103	0.09	N	388800	100	5 억		11015	N	N	0	N	00	N
50	20230621	160629	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2310	20	2	0.87	2961905	1282	115.29	2290	2315	2290	2975	1605	2290	2310.38	0.22	0	-43	2296	2292	2291	2287	2286	2292	2287	5	685	100	1600	5	1	5010000	116	231.00	1.29	12	0.03	10.00	1794.00	2360	20230608	-2.12	2005	20230103	15.21	2360	-2.12	20230608	2005	15.21	20230103	2360	-2.12	20230608	2005	15.21	20230103	0.09	N	388800	100	5 억		11058	N	N	0	N	00	N
51	20230621	150154	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2315	25	2	1.09	2904210	1257	113.04	2290	2315	2290	2975	1605	2290	2310.43	0.22	0	-43	2296	2292	2291	2287	2286	2292	2287	5	685	100	1600	5	1	5010000	116	231.50	1.29	12	0.03	10.00	1794.00	2360	20230608	-1.91	2005	20230103	15.46	2360	-1.91	20230608	2005	15.46	20230103	2360	-1.91	20230608	2005	15.46	20230103	0.09	N	388800	100	5 억		11058	N	N	0	N	00	N
52	20230621	140219	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2310	20	2	0.87	449545	196	17.63	2290	2310	2290	2975	1605	2290	2293.60	0.22	0	-11	2296	2292	2291	2287	2286	2292	2287	5	685	100	1600	5	1	5010000	116	231.00	1.29	12	0.00	10.00	1794.00	2360	20230608	-2.12	2005	20230103	15.21	2360	-2.12	20230608	2005	15.21	20230103	2360	-2.12	20230608	2005	15.21	20230103	0.09	N	388800	100	5 억		11058	N	N	0	N	00	N
53	20230621	130625	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2310	20	2	0.87	449545	196	17.63	2290	2310	2290	2975	1605	2290	2293.60	0.22	0	-11	2296	2292	2291	2287	2286	2292	2287	5	685	100	1600	5	1	5010000	116	231.00	1.29	12	0.00	10.00	1794.00	2360	20230608	-2.12	2005	20230103	15.21	2360	-2.12	20230608	2005	15.21	20230103	2360	-2.12	20230608	2005	15.21	20230103	0.09	N	388800	100	5 억		11058	N	N	0	N	00	N
54	20230621	120422	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2310	20	2	0.87	313785	137	12.32	2290	2310	2290	2975	1605	2290	2290.40	0.22	0	-7	2296	2292	2291	2287	2286	2292	2287	5	685	100	1600	5	1	5010000	116	231.00	1.29	12	0.00	10.00	1794.00	2360	20230608	-2.12	2005	20230103	15.21	2360	-2.12	20230608	2005	15.21	20230103	2360	-2.12	20230608	2005	15.21	20230103	0.09	N	388800	100	5 억		11058	N	N	0	N	00	N
55	20230621	110230	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2310	20	2	0.87	313785	137	12.32	2290	2310	2290	2975	1605	2290	2290.40	0.22	0	-7	2296	2292	2291	2287	2286	2292	2287	5	685	100	1600	5	1	5010000	116	231.00	1.29	12	0.00	10.00	1794.00	2360	20230608	-2.12	2005	20230103	15.21	2360	-2.12	20230608	2005	15.21	20230103	2360	-2.12	20230608	2005	15.21	20230103	0.09	N	388800	100	5 억		11058	N	N	0	N	00	N
56	20230621	100532	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2290	0	3	0.00	245030	107	9.62	2290	2290	2290	2975	1605	2290	2290.00	0.22	0	0	2296	2292	2291	2287	2286	2292	2287	5	685	100	1600	5	1	5010000	115	229.00	1.28	12	0.00	10.00	1794.00	2360	20230608	-2.97	2005	20230103	14.21	2360	-2.97	20230608	2005	14.21	20230103	2360	-2.97	20230608	2005	14.21	20230103	0.09	N	388800	100	5 억		11058	N	N	0	N	00	N
57	20230621	090324	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2290	0	3	0.00	0	0	0.00	0	0	0	2975	1605	2290	0.00	0.22	0	0	2296	2292	2291	2287	2286	2292	2287	5	685	100	1600	5	1	5010000	115	229.00	1.28	12	0.00	10.00	1794.00	2360	20230608	-2.97	2005	20230103	14.21	2360	-2.97	20230608	2005	14.21	20230103	2360	-2.97	20230608	2005	14.21	20230103	0.09	N	388800	100	5 억		11058	N	N	0	N	00	N
58	20230620	160255	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2290	0	3	0.00	2547320	1112	12.56	2290	2295	2290	2975	1605	2290	2290.76	0.22	0	0	2323	2306	2298	2281	2273	2302	2277	5	685	100	1600	5	1	5010000	115	229.00	1.28	12	0.02	10.00	1794.00	2360	20230608	-2.97	2005	20230103	14.21	2360	-2.97	20230608	2005	14.21	20230103	2360	-2.97	20230608	2005	14.21	20230103	0.09	N	388800	100	5 억		11058	N	N	0	N	00	N
59	20230620	150605	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2290	0	3	0.00	2327470	1016	11.47	2290	2295	2290	2975	1605	2290	2290.82	0.22	0	0	2323	2306	2298	2281	2273	2302	2277	5	685	100	1600	5	1	5010000	115	229.00	1.28	12	0.02	10.00	1794.00	2360	20230608	-2.97	2005	20230103	14.21	2360	-2.97	20230608	2005	14.21	20230103	2360	-2.97	20230608	2005	14.21	20230103	0.09	N	388800	100	5 억		11058	N	N	0	N	00	N
60	20230620	140938	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2290	0	3	0.00	1000985	437	4.93	2290	2295	2290	2975	1605	2290	2290.58	0.22	0	0	2323	2306	2298	2281	2273	2302	2277	5	685	100	1600	5	1	5010000	115	229.00	1.28	12	0.01	10.00	1794.00	2360	20230608	-2.97	2005	20230103	14.21	2360	-2.97	20230608	2005	14.21	20230103	2360	-2.97	20230608	2005	14.21	20230103	0.09	N	388800	100	5 억		11058	N	N	0	N	00	N
61	20230620	130338	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2295	5	2	0.22	185740	81	0.91	2290	2295	2290	2975	1605	2290	2293.09	0.22	0	0	2323	2306	2298	2281	2273	2302	2277	5	685	100	1600	5	1	5010000	115	229.50	1.28	12	0.00	10.00	1794.00	2360	20230608	-2.75	2005	20230103	14.46	2360	-2.75	20230608	2005	14.46	20230103	2360	-2.75	20230608	2005	14.46	20230103	0.09	N	388800	100	5 억		11058	N	N	0	N	00	N
62	20230620	120151	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2295	5	2	0.22	185740	81	0.91	2290	2295	2290	2975	1605	2290	2293.09	0.22	0	0	2323	2306	2298	2281	2273	2302	2277	5	685	100	1600	5	1	5010000	115	229.50	1.28	12	0.00	10.00	1794.00	2360	20230608	-2.75	2005	20230103	14.46	2360	-2.75	20230608	2005	14.46	20230103	2360	-2.75	20230608	2005	14.46	20230103	0.09	N	388800	100	5 억		11058	N	N	0	N	00	N
63	20230620	110833	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2295	5	2	0.22	185740	81	0.91	2290	2295	2290	2975	1605	2290	2293.09	0.22	0	0	2323	2306	2298	2281	2273	2302	2277	5	685	100	1600	5	1	5010000	115	229.50	1.28	12	0.00	10.00	1794.00	2360	20230608	-2.75	2005	20230103	14.46	2360	-2.75	20230608	2005	14.46	20230103	2360	-2.75	20230608	2005	14.46	20230103	0.09	N	388800	100	5 억		11058	N	N	0	N	00	N
64	20230620	100347	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2295	5	2	0.22	128365	56	0.63	2290	2295	2290	2975	1605	2290	2292.23	0.22	0	0	2323	2306	2298	2281	2273	2302	2277	5	685	100	1600	5	1	5010000	115	229.50	1.28	12	0.00	10.00	1794.00	2360	20230608	-2.75	2005	20230103	14.46	2360	-2.75	20230608	2005	14.46	20230103	2360	-2.75	20230608	2005	14.46	20230103	0.09	N	388800	100	5 억		11058	N	N	0	N	00	N
65	20230620	090833	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2290	0	3	0.00	0	0	0.00	0	0	0	2975	1605	2290	0.00	0.22	0	0	2323	2306	2298	2281	2273	2302	2277	5	685	100	1600	5	1	5010000	115	229.00	1.28	12	0.00	10.00	1794.00	2360	20230608	-2.97	2005	20230103	14.21	2360	-2.97	20230608	2005	14.21	20230103	2360	-2.97	20230608	2005	14.21	20230103	0.09	N	388800	100	5 억		11058	N	N	0	N	00	N
66	20230619	160704	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2290	-15	5	-0.65	20343140	8856	145.66	2300	2315	2290	2995	1615	2305	2297.10	0.22	0	-10	2351	2327	2316	2292	2281	2322	2287	5	690	100	1610	5	1	5010000	115	229.00	1.28	12	0.18	10.00	1794.00	2360	20230608	-2.97	2005	20230103	14.21	2360	-2.97	20230608	2005	14.21	20230103	2360	-2.97	20230608	2005	14.21	20230103	0.09	N	388800	100	5 억		11068	N	N	0	N	00	N
67	20230619	150838	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2290	-15	5	-0.65	18128265	7889	129.75	2300	2305	2290	2995	1615	2305	2297.92	0.22	0	-9	2351	2327	2316	2292	2281	2322	2287	5	690	100	1610	5	1	5010000	115	229.00	1.28	12	0.16	10.00	1794.00	2360	20230608	-2.97	2005	20230103	14.21	2360	-2.97	20230608	2005	14.21	20230103	2360	-2.97	20230608	2005	14.21	20230103	0.09	N	388800	100	5 억		11068	N	N	0	N	00	N
68	20230619	140416	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2290	-15	5	-0.65	15382525	6690	110.03	2300	2305	2290	2995	1615	2305	2299.33	0.22	0	-12	2351	2327	2316	2292	2281	2322	2287	5	690	100	1610	5	1	5010000	115	229.00	1.28	12	0.13	10.00	1794.00	2360	20230608	-2.97	2005	20230103	14.21	2360	-2.97	20230608	2005	14.21	20230103	2360	-2.97	20230608	2005	14.21	20230103	0.09	N	388800	100	5 억		11068	N	N	0	N	00	N
69	20230619	130721	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2295	-10	5	-0.43	12872000	5595	92.02	2300	2305	2295	2995	1615	2305	2300.63	0.22	0	-12	2351	2327	2316	2292	2281	2322	2287	5	690	100	1610	5	1	5010000	115	229.50	1.28	12	0.11	10.00	1794.00	2360	20230608	-2.75	2005	20230103	14.46	2360	-2.75	20230608	2005	14.46	20230103	2360	-2.75	20230608	2005	14.46	20230103	0.09	N	388800	100	5 억		11068	N	N	0	N	00	N
70	20230619	120959	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2300	-5	5	-0.22	6564140	2852	46.91	2300	2305	2295	2995	1615	2305	2301.59	0.22	0	-12	2351	2327	2316	2292	2281	2322	2287	5	690	100	1610	5	1	5010000	115	230.00	1.28	12	0.06	10.00	1794.00	2360	20230608	-2.54	2005	20230103	14.71	2360	-2.54	20230608	2005	14.71	20230103	2360	-2.54	20230608	2005	14.71	20230103	0.09	N	388800	100	5 억		11068	N	N	0	N	00	N
71	20230619	110400	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2305	0	3	0.00	820630	357	5.87	2300	2305	2295	2995	1615	2305	2298.68	0.22	0	-5	2351	2327	2316	2292	2281	2322	2287	5	690	100	1610	5	1	5010000	115	230.50	1.28	12	0.01	10.00	1794.00	2360	20230608	-2.33	2005	20230103	14.96	2360	-2.33	20230608	2005	14.96	20230103	2360	-2.33	20230608	2005	14.96	20230103	0.09	N	388800	100	5 억		11068	N	N	0	N	00	N
72	20230619	100708	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2305	0	3	0.00	0	0	0.00	0	0	0	2995	1615	2305	0.00	0.22	0	0	2351	2327	2316	2292	2281	2322	2287	5	690	100	1610	5	1	5010000	115	230.50	1.28	12	0.00	10.00	1794.00	2360	20230608	-2.33	2005	20230103	14.96	2360	-2.33	20230608	2005	14.96	20230103	2360	-2.33	20230608	2005	14.96	20230103	0.09	N	388800	100	5 억		11068	N	N	0	N	00	N
73	20230619	090826	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2305	0	3	0.00	0	0	0.00	0	0	0	2995	1615	2305	0.00	0.22	0	0	2351	2327	2316	2292	2281	2322	2287	5	690	100	1610	5	1	5010000	115	230.50	1.28	12	0.00	10.00	1794.00	2360	20230608	-2.33	2005	20230103	14.96	2360	-2.33	20230608	2005	14.96	20230103	2360	-2.33	20230608	2005	14.96	20230103	0.09	N	388800	100	5 억		11068	N	N	0	N	00	N
74	20230616	160318	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2305	-25	5	-1.07	14078435	6080	77.41	2310	2340	2305	3025	1635	2330	2315.53	0.22	0	37	2373	2351	2328	2306	2283	2362	2317	5	695	100	1630	5	1	5010000	115	230.50	1.28	12	0.12	10.00	1794.00	2360	20230608	-2.33	2005	20230103	14.96	2360	-2.33	20230608	2005	14.96	20230103	2360	-2.33	20230608	2005	14.96	20230103	0.09	N	388800	100	5 억		11031	N	N	0	N	00	N
75	20230616	150402	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2310	-20	5	-0.86	12285455	5303	67.52	2310	2340	2310	3025	1635	2330	2316.70	0.22	0	11	2373	2351	2328	2306	2283	2362	2317	5	695	100	1630	5	1	5010000	116	231.00	1.29	12	0.11	10.00	1794.00	2360	20230608	-2.12	2005	20230103	15.21	2360	-2.12	20230608	2005	15.21	20230103	2360	-2.12	20230608	2005	15.21	20230103	0.09	N	388800	100	5 억		11031	N	N	0	N	00	N
76	20230616	140533	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2315	-15	5	-0.64	8617895	3718	47.34	2310	2340	2310	3025	1635	2330	2317.88	0.22	0	10	2373	2351	2328	2306	2283	2362	2317	5	695	100	1630	5	1	5010000	116	231.50	1.29	12	0.07	10.00	1794.00	2360	20230608	-1.91	2005	20230103	15.46	2360	-1.91	20230608	2005	15.46	20230103	2360	-1.91	20230608	2005	15.46	20230103	0.09	N	388800	100	5 억		11031	N	N	0	N	00	N
77	20230616	130315	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2320	-10	5	-0.43	5595300	2413	30.72	2310	2340	2310	3025	1635	2330	2318.81	0.22	0	0	2373	2351	2328	2306	2283	2362	2317	5	695	100	1630	5	1	5010000	116	232.00	1.29	12	0.05	10.00	1794.00	2360	20230608	-1.69	2005	20230103	15.71	2360	-1.69	20230608	2005	15.71	20230103	2360	-1.69	20230608	2005	15.71	20230103	0.09	N	388800	100	5 억		11031	N	N	0	N	00	N
78	20230616	120110	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2320	-10	5	-0.43	2848420	1229	15.65	2310	2340	2310	3025	1635	2330	2317.67	0.22	0	0	2373	2351	2328	2306	2283	2362	2317	5	695	100	1630	5	1	5010000	116	232.00	1.29	12	0.02	10.00	1794.00	2360	20230608	-1.69	2005	20230103	15.71	2360	-1.69	20230608	2005	15.71	20230103	2360	-1.69	20230608	2005	15.71	20230103	0.09	N	388800	100	5 억		11031	N	N	0	N	00	N
79	20230616	110143	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2315	-15	5	-0.64	375430	162	2.06	2310	2340	2310	3025	1635	2330	2317.47	0.22	0	0	2373	2351	2328	2306	2283	2362	2317	5	695	100	1630	5	1	5010000	116	231.50	1.29	12	0.00	10.00	1794.00	2360	20230608	-1.91	2005	20230103	15.46	2360	-1.91	20230608	2005	15.46	20230103	2360	-1.91	20230608	2005	15.46	20230103	0.09	N	388800	100	5 억		11031	N	N	0	N	00	N
80	20230616	100414	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2340	10	2	0.43	41670	18	0.23	2310	2340	2310	3025	1635	2330	2315.00	0.22	0	0	2373	2351	2328	2306	2283	2362	2317	5	695	100	1630	5	1	5010000	117	234.00	1.30	12	0.00	10.00	1794.00	2360	20230608	-0.85	2005	20230103	16.71	2360	-0.85	20230608	2005	16.71	20230103	2360	-0.85	20230608	2005	16.71	20230103	0.09	N	388800	100	5 억		11031	N	N	0	N	00	N
81	20230616	090401	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2330	0	3	0.00	0	0	0.00	0	0	0	3025	1635	2330	0.00	0.22	0	0	2373	2351	2328	2306	2283	2362	2317	5	695	100	1630	5	1	5010000	117	233.00	1.30	12	0.00	10.00	1794.00	2360	20230608	-1.27	2005	20230103	16.21	2360	-1.27	20230608	2005	16.21	20230103	2360	-1.27	20230608	2005	16.21	20230103	0.09	N	388800	100	5 억		11031	N	N	0	N	00	N
82	20230615	150708	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2325	-25	5	-1.06	17907620	7701	137.08	2315	2350	2305	3055	1645	2350	2325.36	0.22	0	64	2380	2365	2335	2320	2290	2372	2327	5	705	100	1640	5	1	5010000	116	232.50	1.30	12	0.15	10.00	1794.00	2360	20230608	-1.48	2005	20230103	15.96	2360	-1.48	20230608	2005	15.96	20230103	2360	-1.48	20230608	2005	15.96	20230103	0.09	N	388800	100	5 억		10968	N	N	0	N	00	N
83	20230615	140856	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2320	-30	5	-1.28	16111115	6928	123.32	2315	2350	2305	3055	1645	2350	2325.51	0.22	0	64	2380	2365	2335	2320	2290	2372	2327	5	705	100	1640	5	1	5010000	116	232.00	1.29	12	0.14	10.00	1794.00	2360	20230608	-1.69	2005	20230103	15.71	2360	-1.69	20230608	2005	15.71	20230103	2360	-1.69	20230608	2005	15.71	20230103	0.09	N	388800	100	5 억		10968	N	N	0	N	00	N
84	20230615	130159	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2320	-30	5	-1.28	14180810	6096	108.51	2315	2350	2305	3055	1645	2350	2326.25	0.22	0	65	2380	2365	2335	2320	2290	2372	2327	5	705	100	1640	5	1	5010000	116	232.00	1.29	12	0.12	10.00	1794.00	2360	20230608	-1.69	2005	20230103	15.71	2360	-1.69	20230608	2005	15.71	20230103	2360	-1.69	20230608	2005	15.71	20230103	0.09	N	388800	100	5 억		10968	N	N	0	N	00	N
85	20230615	120234	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2320	-30	5	-1.28	12403490	5330	94.87	2315	2350	2305	3055	1645	2350	2327.11	0.22	0	63	2380	2365	2335	2320	2290	2372	2327	5	705	100	1640	5	1	5010000	116	232.00	1.29	12	0.11	10.00	1794.00	2360	20230608	-1.69	2005	20230103	15.71	2360	-1.69	20230608	2005	15.71	20230103	2360	-1.69	20230608	2005	15.71	20230103	0.09	N	388800	100	5 억		10968	N	N	0	N	00	N
86	20230615	110950	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2340	-10	5	-0.43	1149910	496	8.83	2315	2345	2315	3055	1645	2350	2318.37	0.22	0	-1	2380	2365	2335	2320	2290	2372	2327	5	705	100	1640	5	1	5010000	117	234.00	1.30	12	0.01	10.00	1794.00	2360	20230608	-0.85	2005	20230103	16.71	2360	-0.85	20230608	2005	16.71	20230103	2360	-0.85	20230608	2005	16.71	20230103	0.09	N	388800	100	5 억		10968	N	N	0	N	00	N
87	20230611	184909	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2335	-10	5	-0.43	23558510	10069	48.57	2360	2360	2315	3045	1645	2345	2339.71	0.22	-75	-75	2391	2367	2336	2312	2281	2380	2325	5	700	100	1640	5	1	5010000	117	233.50	1.30	12	0.20	10.00	1794.00	2360	20230608	-1.06	2005	20230103	16.46	2360	0.00	20230608	2005	16.46	20230103	2360	-1.06	20230608	2005	16.46	20230103	0.09	N	388800	100	5 억		11228	N	N	0	N	00	N