KissMeData/413600/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	161132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	16859940	7741	62.09	2160	2195	2160	2830	1530	2180	2178.01	0.10	0	0	2196	2187	2171	2162	2146	2192	2167	3	650	100	1350	5	1	3430000	75	731.67	1.14	12	0.23	3.00	1922.00	2350	20220715	-6.60	1995	20221208	10.03	2300	-4.57	20230607	2000	9.75	20230104	2350	-6.60	20220715	1995	10.03	20221208	0.00	N	413600	100	3 억		3592	N	N	0	N	00	N
3	20230630	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	10945985	5023	40.29	2160	2195	2160	2830	1530	2180	2179.17	0.10	0	0	2196	2187	2171	2162	2146	2192	2167	3	650	100	1350	5	1	3430000	75	731.67	1.14	12	0.15	3.00	1922.00	2350	20220715	-6.60	1995	20221208	10.03	2300	-4.57	20230607	2000	9.75	20230104	2350	-6.60	20220715	1995	10.03	20221208	0.00	N	413600	100	3 억		3592	N	N	0	N	00	N
4	20230630	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	10945985	5023	40.29	2160	2195	2160	2830	1530	2180	2179.17	0.10	0	0	2196	2187	2171	2162	2146	2192	2167	3	650	100	1350	5	1	3430000	75	731.67	1.14	12	0.15	3.00	1922.00	2350	20220715	-6.60	1995	20221208	10.03	2300	-4.57	20230607	2000	9.75	20230104	2350	-6.60	20220715	1995	10.03	20221208	0.00	N	413600	100	3 억		3592	N	N	0	N	00	N
5	20230630	131131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	10945985	5023	40.29	2160	2195	2160	2830	1530	2180	2179.17	0.10	0	0	2196	2187	2171	2162	2146	2192	2167	3	650	100	1350	5	1	3430000	75	731.67	1.14	12	0.15	3.00	1922.00	2350	20220715	-6.60	1995	20221208	10.03	2300	-4.57	20230607	2000	9.75	20230104	2350	-6.60	20220715	1995	10.03	20221208	0.00	N	413600	100	3 억		3592	N	N	0	N	00	N
6	20230630	121128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	10889140	4997	40.08	2160	2190	2160	2830	1530	2180	2179.14	0.10	0	0	2196	2187	2171	2162	2146	2192	2167	3	650	100	1350	5	1	3430000	75	730.00	1.14	12	0.15	3.00	1922.00	2350	20220715	-6.81	1995	20221208	9.77	2300	-4.78	20230607	2000	9.50	20230104	2350	-6.81	20220715	1995	9.77	20221208	0.00	N	413600	100	3 억		3592	N	N	0	N	00	N
7	20230630	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	10307480	4731	37.95	2160	2185	2160	2830	1530	2180	2178.71	0.10	0	0	2196	2187	2171	2162	2146	2192	2167	3	650	100	1350	5	1	3430000	75	728.33	1.14	12	0.14	3.00	1922.00	2350	20220715	-7.02	1995	20221208	9.52	2300	-5.00	20230607	2000	9.25	20230104	2350	-7.02	20220715	1995	9.52	20221208	0.00	N	413600	100	3 억		3592	N	N	0	N	00	N
8	20230630	101132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	1514020	700	5.61	2160	2180	2160	2830	1530	2180	2162.89	0.10	0	0	2196	2187	2171	2162	2146	2192	2167	3	650	100	1350	5	1	3430000	75	726.67	1.13	12	0.02	3.00	1922.00	2350	20220715	-7.23	1995	20221208	9.27	2300	-5.22	20230607	2000	9.00	20230104	2350	-7.23	20220715	1995	9.27	20221208	0.00	N	413600	100	3 억		3592	N	N	0	N	00	N
9	20230630	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	1293840	599	4.80	2160	2160	2160	2830	1530	2180	2160.00	0.10	0	0	2196	2187	2171	2162	2146	2192	2167	3	650	100	1350	5	1	3430000	74	720.00	1.12	12	0.02	3.00	1922.00	2350	20220715	-8.09	1995	20221208	8.27	2300	-6.09	20230607	2000	8.00	20230104	2350	-8.09	20220715	1995	8.27	20221208	0.00	N	413600	100	3 억		3592	N	N	0	N	00	N
10	20230629	161125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	27069845	12467	91.05	2170	2180	2155	2825	1525	2175	2171.32	0.11	0	9924	2198	2186	2168	2156	2138	2192	2162	3	650	100	1340	5	1	3430000	75	726.67	1.13	12	0.36	3.00	1922.00	2350	20220715	-7.23	1995	20221208	9.27	2300	-5.22	20230607	2000	9.00	20230104	2350	-7.23	20220715	1995	9.27	20221208	0.00	N	413600	100	3 억		3668	N	N	0	N	00	N
11	20230629	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	26214865	12074	88.18	2170	2180	2155	2825	1525	2175	2171.18	0.11	0	9834	2198	2186	2168	2156	2138	2192	2162	3	650	100	1340	5	1	3430000	75	725.00	1.13	12	0.35	3.00	1922.00	2350	20220715	-7.45	1995	20221208	9.02	2300	-5.43	20230607	2000	8.75	20230104	2350	-7.45	20220715	1995	9.02	20221208	0.00	N	413600	100	3 억		3668	N	N	0	N	00	N
12	20230629	141123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	22763120	10487	76.59	2170	2180	2155	2825	1525	2175	2170.60	0.11	0	8251	2198	2186	2168	2156	2138	2192	2162	3	650	100	1340	5	1	3430000	75	725.00	1.13	12	0.31	3.00	1922.00	2350	20220715	-7.45	1995	20221208	9.02	2300	-5.43	20230607	2000	8.75	20230104	2350	-7.45	20220715	1995	9.02	20221208	0.00	N	413600	100	3 억		3668	N	N	0	N	00	N
13	20230629	131121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	21418965	9869	72.07	2170	2180	2155	2825	1525	2175	2170.33	0.11	0	7634	2198	2186	2168	2156	2138	2192	2162	3	650	100	1340	5	1	3430000	75	725.00	1.13	12	0.29	3.00	1922.00	2350	20220715	-7.45	1995	20221208	9.02	2300	-5.43	20230607	2000	8.75	20230104	2350	-7.45	20220715	1995	9.02	20221208	0.00	N	413600	100	3 억		3668	N	N	0	N	00	N
14	20230629	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	21070960	9709	70.90	2170	2180	2155	2825	1525	2175	2170.25	0.11	0	7475	2198	2186	2168	2156	2138	2192	2162	3	650	100	1340	5	1	3430000	75	725.00	1.13	12	0.28	3.00	1922.00	2350	20220715	-7.45	1995	20221208	9.02	2300	-5.43	20230607	2000	8.75	20230104	2350	-7.45	20220715	1995	9.02	20221208	0.00	N	413600	100	3 억		3668	N	N	0	N	00	N
15	20230629	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	18959020	8738	63.81	2170	2180	2155	2825	1525	2175	2169.72	0.11	0	6507	2198	2186	2168	2156	2138	2192	2162	3	650	100	1340	5	1	3430000	75	725.00	1.13	12	0.25	3.00	1922.00	2350	20220715	-7.45	1995	20221208	9.02	2300	-5.43	20230607	2000	8.75	20230104	2350	-7.45	20220715	1995	9.02	20221208	0.00	N	413600	100	3 억		3668	N	N	0	N	00	N
16	20230629	101129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	18608820	8577	62.64	2170	2180	2155	2825	1525	2175	2169.62	0.11	0	6351	2198	2186	2168	2156	2138	2192	2162	3	650	100	1340	5	1	3430000	75	725.00	1.13	12	0.25	3.00	1922.00	2350	20220715	-7.45	1995	20221208	9.02	2300	-5.43	20230607	2000	8.75	20230104	2350	-7.45	20220715	1995	9.02	20221208	0.00	N	413600	100	3 억		3668	N	N	0	N	00	N
17	20230629	091015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	10850	5	0.04	2170	2170	2170	2825	1525	2175	2170.00	0.11	0	0	2198	2186	2168	2156	2138	2192	2162	3	650	100	1340	5	1	3430000	74	723.33	1.13	12	0.00	3.00	1922.00	2350	20220715	-7.66	1995	20221208	8.77	2300	-5.65	20230607	2000	8.50	20230104	2350	-7.66	20220715	1995	8.77	20221208	0.00	N	413600	100	3 억		3668	N	N	0	N	00	N
18	20230628	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	29544370	13693	133.14	2160	2180	2150	2820	1520	2170	2157.63	0.11	0	61	2190	2180	2175	2165	2160	2177	2162	3	650	100	1340	5	1	3430000	75	725.00	1.13	12	0.40	3.00	1922.00	2350	20220715	-7.45	1995	20221208	9.02	2300	-5.43	20230607	2000	8.75	20230104	2350	-7.45	20220715	1995	9.02	20221208	0.00	N	413600	100	3 억		3607	N	N	0	N	00	N
19	20230628	151118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	29455360	13652	132.74	2160	2180	2150	2820	1520	2170	2157.59	0.11	0	70	2190	2180	2175	2165	2160	2177	2162	3	650	100	1340	5	1	3430000	75	725.00	1.13	12	0.40	3.00	1922.00	2350	20220715	-7.45	1995	20221208	9.02	2300	-5.43	20230607	2000	8.75	20230104	2350	-7.45	20220715	1995	9.02	20221208	0.00	N	413600	100	3 억		3607	N	N	0	N	00	N
20	20230628	141117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-20	5	-0.92	29388290	13621	132.44	2160	2180	2150	2820	1520	2170	2157.57	0.11	0	70	2190	2180	2175	2165	2160	2177	2162	3	650	100	1340	5	1	3430000	74	716.67	1.12	12	0.40	3.00	1922.00	2350	20220715	-8.51	1995	20221208	7.77	2300	-6.52	20230607	2000	7.50	20230104	2350	-8.51	20220715	1995	7.77	20221208	0.00	N	413600	100	3 억		3607	N	N	0	N	00	N
21	20230628	131117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	22892525	10603	103.09	2160	2180	2150	2820	1520	2170	2159.06	0.11	0	17	2190	2180	2175	2165	2160	2177	2162	3	650	100	1340	5	1	3430000	75	725.00	1.13	12	0.31	3.00	1922.00	2350	20220715	-7.45	1995	20221208	9.02	2300	-5.43	20230607	2000	8.75	20230104	2350	-7.45	20220715	1995	9.02	20221208	0.00	N	413600	100	3 억		3607	N	N	0	N	00	N
22	20230628	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	4751555	2189	21.28	2160	2180	2160	2820	1520	2170	2170.65	0.11	0	9	2190	2180	2175	2165	2160	2177	2162	3	650	100	1340	5	1	3430000	74	720.00	1.12	12	0.06	3.00	1922.00	2350	20220715	-8.09	1995	20221208	8.27	2300	-6.09	20230607	2000	8.00	20230104	2350	-8.09	20220715	1995	8.27	20221208	0.00	N	413600	100	3 억		3607	N	N	0	N	00	N
23	20230628	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	2514700	1157	11.25	2160	2180	2160	2820	1520	2170	2173.47	0.11	0	9	2190	2180	2175	2165	2160	2177	2162	3	650	100	1340	5	1	3430000	74	720.00	1.12	12	0.03	3.00	1922.00	2350	20220715	-8.09	1995	20221208	8.27	2300	-6.09	20230607	2000	8.00	20230104	2350	-8.09	20220715	1995	8.27	20221208	0.00	N	413600	100	3 억		3607	N	N	0	N	00	N
24	20230628	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	2471450	1137	11.05	2160	2180	2160	2820	1520	2170	2173.66	0.11	0	5	2190	2180	2175	2165	2160	2177	2162	3	650	100	1340	5	1	3430000	74	721.67	1.13	12	0.03	3.00	1922.00	2350	20220715	-7.87	1995	20221208	8.52	2300	-5.87	20230607	2000	8.25	20230104	2350	-7.87	20220715	1995	8.52	20221208	0.00	N	413600	100	3 억		3607	N	N	0	N	00	N
25	20230628	091120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	23760	11	0.11	2160	2160	2160	2820	1520	2170	2160.00	0.11	0	0	2190	2180	2175	2165	2160	2177	2162	3	650	100	1340	5	1	3430000	74	720.00	1.12	12	0.00	3.00	1922.00	2350	20220715	-8.09	1995	20221208	8.27	2300	-6.09	20230607	2000	8.00	20230104	2350	-8.09	20220715	1995	8.27	20221208	0.00	N	413600	100	3 억		3607	N	N	0	N	00	N
26	20230627	161120	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2170	-5	5	-0.23	22393930	10285	143.19	2175	2185	2170	2825	1525	2175	2177.34	0.11	0	-75	2195	2185	2175	2165	2155	2190	2170	3	650	100	1340	5	1	3430000	74	723.33	1.13	12	0.30	3.00	1922.00	2350	20220715	-7.66	1995	20221208	8.77	2300	-5.65	20230607	2000	8.50	20230104	2350	-7.66	20220715	1995	8.77	20221208	0.00	N	413600	100	3 억		3682	N	N	0	N	00	N
27	20230627	151131	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	0	3	0.00	21384800	9821	136.73	2175	2185	2175	2825	1525	2175	2177.46	0.11	0	-75	2195	2185	2175	2165	2155	2190	2170	3	650	100	1340	5	1	3430000	75	725.00	1.13	12	0.29	3.00	1922.00	2350	20220715	-7.45	1995	20221208	9.02	2300	-5.43	20230607	2000	8.75	20230104	2350	-7.45	20220715	1995	9.02	20221208	0.00	N	413600	100	3 억		3682	N	N	0	N	00	N
28	20230627	141139	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	5	2	0.23	12679800	5821	81.04	2175	2185	2175	2825	1525	2175	2178.29	0.11	0	-75	2195	2185	2175	2165	2155	2190	2170	3	650	100	1340	5	1	3430000	75	726.67	1.13	12	0.17	3.00	1922.00	2350	20220715	-7.23	1995	20221208	9.27	2300	-5.22	20230607	2000	9.00	20230104	2350	-7.23	20220715	1995	9.27	20221208	0.00	N	413600	100	3 억		3682	N	N	0	N	00	N
29	20230627	121137	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	5	2	0.23	4622520	2125	29.58	2175	2185	2175	2825	1525	2175	2175.30	0.11	0	-34	2195	2185	2175	2165	2155	2190	2170	3	650	100	1340	5	1	3430000	75	726.67	1.13	12	0.06	3.00	1922.00	2350	20220715	-7.23	1995	20221208	9.27	2300	-5.22	20230607	2000	9.00	20230104	2350	-7.23	20220715	1995	9.27	20221208	0.00	N	413600	100	3 억		3682	N	N	0	N	00	N
30	20230627	111148	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	5	2	0.23	30475	14	0.19	2175	2185	2175	2825	1525	2175	2176.79	0.11	0	0	2195	2185	2175	2165	2155	2190	2170	3	650	100	1340	5	1	3430000	75	726.67	1.13	12	0.00	3.00	1922.00	2350	20220715	-7.23	1995	20221208	9.27	2300	-5.22	20230607	2000	9.00	20230104	2350	-7.23	20220715	1995	9.27	20221208	0.00	N	413600	100	3 억		3682	N	N	0	N	00	N
31	20230627	101113	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	5	2	0.23	30475	14	0.19	2175	2185	2175	2825	1525	2175	2176.79	0.11	0	0	2195	2185	2175	2165	2155	2190	2170	3	650	100	1340	5	1	3430000	75	726.67	1.13	12	0.00	3.00	1922.00	2350	20220715	-7.23	1995	20221208	9.27	2300	-5.22	20230607	2000	9.00	20230104	2350	-7.23	20220715	1995	9.27	20221208	0.00	N	413600	100	3 억		3682	N	N	0	N	00	N
32	20230627	091118	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	0.11	0	0	2195	2185	2175	2165	2155	2190	2170	3	650	100	1340	5	1	3430000	75	725.00	1.13	12	0.00	3.00	1922.00	2350	20220715	-7.45	1995	20221208	9.02	2300	-5.43	20230607	2000	8.75	20230104	2350	-7.45	20220715	1995	9.02	20221208	0.00	N	413600	100	3 억		3682	N	N	0	N	00	N
33	20230626	161119	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	-10	5	-0.46	15593410	7183	137.39	2170	2185	2165	2840	1530	2185	2170.88	0.11	0	-24	2215	2200	2185	2170	2155	2192	2162	3	655	100	1350	5	1	3430000	75	725.00	1.13	12	0.21	3.00	1922.00	2350	20220715	-7.45	1995	20221208	9.02	2300	-5.43	20230607	2000	8.75	20230104	2350	-7.45	20220715	1995	9.02	20221208	0.00	N	413600	100	3 억		3706	N	N	0	N	00	N
34	20230626	151125	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2170	-15	5	-0.69	15567310	7171	137.17	2170	2185	2165	2840	1530	2185	2170.87	0.11	0	-15	2215	2200	2185	2170	2155	2192	2162	3	655	100	1350	5	1	3430000	74	723.33	1.13	12	0.21	3.00	1922.00	2350	20220715	-7.66	1995	20221208	8.77	2300	-5.65	20230607	2000	8.50	20230104	2350	-7.66	20220715	1995	8.77	20221208	0.00	N	413600	100	3 억		3706	N	N	0	N	00	N
35	20230626	141123	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	-10	5	-0.46	14323895	6598	126.21	2170	2185	2165	2840	1530	2185	2170.94	0.11	0	-15	2215	2200	2185	2170	2155	2192	2162	3	655	100	1350	5	1	3430000	75	725.00	1.13	12	0.19	3.00	1922.00	2350	20220715	-7.45	1995	20221208	9.02	2300	-5.43	20230607	2000	8.75	20230104	2350	-7.45	20220715	1995	9.02	20221208	0.00	N	413600	100	3 억		3706	N	N	0	N	00	N
36	20230626	121119	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	-5	5	-0.23	575200	265	5.07	2170	2185	2170	2840	1530	2185	2170.57	0.11	0	-10	2215	2200	2185	2170	2155	2192	2162	3	655	100	1350	5	1	3430000	75	726.67	1.13	12	0.01	3.00	1922.00	2350	20220715	-7.23	1995	20221208	9.27	2300	-5.22	20230607	2000	9.00	20230104	2350	-7.23	20220715	1995	9.27	20221208	0.00	N	413600	100	3 억		3706	N	N	0	N	00	N
37	20230626	111118	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2170	-15	5	-0.69	551220	254	4.86	2170	2185	2170	2840	1530	2185	2170.16	0.11	0	-1	2215	2200	2185	2170	2155	2192	2162	3	655	100	1350	5	1	3430000	74	723.33	1.13	12	0.01	3.00	1922.00	2350	20220715	-7.66	1995	20221208	8.77	2300	-5.65	20230607	2000	8.50	20230104	2350	-7.66	20220715	1995	8.77	20221208	0.00	N	413600	100	3 억		3706	N	N	0	N	00	N
38	20230626	101115	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	0	3	0.00	26055	12	0.23	2170	2185	2170	2840	1530	2185	2171.25	0.11	0	0	2215	2200	2185	2170	2155	2192	2162	3	655	100	1350	5	1	3430000	75	728.33	1.14	12	0.00	3.00	1922.00	2350	20220715	-7.02	1995	20221208	9.52	2300	-5.00	20230607	2000	9.25	20230104	2350	-7.02	20220715	1995	9.52	20221208	0.00	N	413600	100	3 억		3706	N	N	0	N	00	N
39	20230626	091122	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	0.11	0	0	2215	2200	2185	2170	2155	2192	2162	3	655	100	1350	5	1	3430000	75	728.33	1.14	12	0.00	3.00	1922.00	2350	20220715	-7.02	1995	20221208	9.52	2300	-5.00	20230607	2000	9.25	20230104	2350	-7.02	20220715	1995	9.52	20221208	0.00	N	413600	100	3 억		3706	N	N	0	N	00	N
40	20230623	191031	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	-15	5	-0.68	11357225	5228	65.78	2200	2200	2170	2860	1540	2200	2172.38	0.11	-77	-77	2220	2210	2190	2180	2160	2215	2185	3	660	100	1360	5	1	3430000	75	728.33	1.14	12	0.15	3.00	1922.00	2350	20220715	-7.02	1995	20221208	9.52	2300	-5.00	20230607	2000	9.25	20230104	2350	-7.02	20220715	1995	9.52	20221208	0.00	N	413600	100	3 억		3706	N	N	0	N	00	N
41	20230623	140909	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	-25	5	-1.14	10838475	4990	62.78	2200	2200	2170	2860	1540	2200	2172.04	0.11	0	-4	2220	2210	2190	2180	2160	2215	2185	3	660	100	1360	5	1	3430000	75	725.00	1.13	12	0.15	3.00	1922.00	2350	20220715	-7.45	1995	20221208	9.02	2300	-5.43	20230607	2000	8.75	20230104	2350	-7.45	20220715	1995	9.02	20221208	0.00	N	413600	100	3 억		3783	N	N	0	N	00	N
42	20230622	160729	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	20	2	0.92	17368950	7948	24.28	2180	2200	2170	2830	1530	2180	2185.32	0.10	0	366	2233	2206	2178	2151	2123	2192	2137	3	650	100	1350	5	1	3430000	75	733.33	1.14	12	0.23	3.00	1922.00	2350	20220715	-6.38	1995	20221208	10.28	2300	-4.35	20230607	2000	10.00	20230104	2350	-6.38	20220715	1995	10.28	20221208	0.00	N	413600	100	3 억		3416	N	N	0	N	00	N
43	20230622	150825	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	5	2	0.23	6563890	3013	9.20	2180	2200	2170	2830	1530	2180	2178.52	0.10	0	47	2233	2206	2178	2151	2123	2192	2137	3	650	100	1350	5	1	3430000	75	728.33	1.14	12	0.09	3.00	1922.00	2350	20220715	-7.02	1995	20221208	9.52	2300	-5.00	20230607	2000	9.25	20230104	2350	-7.02	20220715	1995	9.52	20221208	0.00	N	413600	100	3 억		3416	N	N	0	N	00	N
44	20230622	141013	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	0	3	0.00	4818835	2213	6.76	2180	2200	2170	2830	1530	2180	2177.51	0.10	0	47	2233	2206	2178	2151	2123	2192	2137	3	650	100	1350	5	1	3430000	75	726.67	1.13	12	0.06	3.00	1922.00	2350	20220715	-7.23	1995	20221208	9.27	2300	-5.22	20230607	2000	9.00	20230104	2350	-7.23	20220715	1995	9.27	20221208	0.00	N	413600	100	3 억		3416	N	N	0	N	00	N
45	20230622	130918	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	15	2	0.69	2763080	1270	3.88	2180	2200	2170	2830	1530	2180	2175.65	0.10	0	47	2233	2206	2178	2151	2123	2192	2137	3	650	100	1350	5	1	3430000	75	731.67	1.14	12	0.04	3.00	1922.00	2350	20220715	-6.60	1995	20221208	10.03	2300	-4.57	20230607	2000	9.75	20230104	2350	-6.60	20220715	1995	10.03	20221208	0.00	N	413600	100	3 억		3416	N	N	0	N	00	N
46	20230622	120658	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	-5	5	-0.23	2736960	1258	3.84	2180	2200	2170	2830	1530	2180	2175.64	0.10	0	47	2233	2206	2178	2151	2123	2192	2137	3	650	100	1350	5	1	3430000	75	725.00	1.13	12	0.04	3.00	1922.00	2350	20220715	-7.45	1995	20221208	9.02	2300	-5.43	20230607	2000	8.75	20230104	2350	-7.45	20220715	1995	9.02	20221208	0.00	N	413600	100	3 억		3416	N	N	0	N	00	N
47	20230622	110521	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	20	2	0.92	2715210	1248	3.81	2180	2200	2170	2830	1530	2180	2175.65	0.10	0	47	2233	2206	2178	2151	2123	2192	2137	3	650	100	1350	5	1	3430000	75	733.33	1.14	12	0.04	3.00	1922.00	2350	20220715	-6.38	1995	20221208	10.28	2300	-4.35	20230607	2000	10.00	20230104	2350	-6.38	20220715	1995	10.28	20221208	0.00	N	413600	100	3 억		3416	N	N	0	N	00	N
48	20230622	100859	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	0	3	0.00	2515510	1156	3.53	2180	2180	2170	2830	1530	2180	2176.05	0.10	0	32	2233	2206	2178	2151	2123	2192	2137	3	650	100	1350	5	1	3430000	75	726.67	1.13	12	0.03	3.00	1922.00	2350	20220715	-7.23	1995	20221208	9.27	2300	-5.22	20230607	2000	9.00	20230104	2350	-7.23	20220715	1995	9.27	20221208	0.00	N	413600	100	3 억		3416	N	N	0	N	00	N
49	20230622	091006	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.10	0	0	2233	2206	2178	2151	2123	2192	2137	3	650	100	1350	5	1	3430000	75	726.67	1.13	12	0.00	3.00	1922.00	2350	20220715	-7.23	1995	20221208	9.27	2300	-5.22	20230607	2000	9.00	20230104	2350	-7.23	20220715	1995	9.27	20221208	0.00	N	413600	100	3 억		3416	N	N	0	N	00	N
50	20230621	160222	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	-30	5	-1.36	71158290	32730	523.26	2200	2205	2150	2870	1550	2210	2174.10	0.10	0	70	2246	2227	2211	2192	2176	2220	2185	3	660	100	1370	5	1	3430000	75	726.67	1.13	12	0.95	3.00	1922.00	2450	20220620	-11.02	1995	20221208	9.27	2300	-5.22	20230607	2000	9.00	20230104	2350	-7.23	20220715	1995	9.27	20221208	0.00	N	413600	100	3 억		3346	N	N	0	N	00	N
51	20230621	150100	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	-20	5	-0.90	64238040	29556	472.52	2200	2205	2150	2870	1550	2210	2173.43	0.10	0	71	2246	2227	2211	2192	2176	2220	2185	3	660	100	1370	5	1	3430000	75	730.00	1.14	12	0.86	3.00	1922.00	2450	20220620	-10.61	1995	20221208	9.77	2300	-4.78	20230607	2000	9.50	20230104	2350	-6.81	20220715	1995	9.77	20221208	0.00	N	413600	100	3 억		3346	N	N	0	N	00	N
52	20230621	140242	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	-20	5	-0.90	60953040	28056	448.54	2200	2205	2150	2870	1550	2210	2172.55	0.10	0	71	2246	2227	2211	2192	2176	2220	2185	3	660	100	1370	5	1	3430000	75	730.00	1.14	12	0.82	3.00	1922.00	2450	20220620	-10.61	1995	20221208	9.77	2300	-4.78	20230607	2000	9.50	20230104	2350	-6.81	20220715	1995	9.77	20221208	0.00	N	413600	100	3 억		3346	N	N	0	N	00	N
53	20230621	130545	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	-15	5	-0.68	60511850	27855	445.32	2200	2205	2150	2870	1550	2210	2172.39	0.10	0	71	2246	2227	2211	2192	2176	2220	2185	3	660	100	1370	5	1	3430000	75	731.67	1.14	12	0.81	3.00	1922.00	2450	20220620	-10.41	1995	20221208	10.03	2300	-4.57	20230607	2000	9.75	20230104	2350	-6.60	20220715	1995	10.03	20221208	0.00	N	413600	100	3 억		3346	N	N	0	N	00	N
54	20230621	120818	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	-15	5	-0.68	60511850	27855	445.32	2200	2205	2150	2870	1550	2210	2172.39	0.10	0	71	2246	2227	2211	2192	2176	2220	2185	3	660	100	1370	5	1	3430000	75	731.67	1.14	12	0.81	3.00	1922.00	2450	20220620	-10.41	1995	20221208	10.03	2300	-4.57	20230607	2000	9.75	20230104	2350	-6.60	20220715	1995	10.03	20221208	0.00	N	413600	100	3 억		3346	N	N	0	N	00	N
55	20230621	110400	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	-35	5	-1.58	52057875	23983	383.42	2200	2205	2150	2870	1550	2210	2170.62	0.10	0	768	2246	2227	2211	2192	2176	2220	2185	3	660	100	1370	5	1	3430000	75	725.00	1.13	12	0.70	3.00	1922.00	2450	20220620	-11.22	1995	20221208	9.02	2300	-5.43	20230607	2000	8.75	20230104	2350	-7.45	20220715	1995	9.02	20221208	0.00	N	413600	100	3 억		3346	N	N	0	N	00	N
56	20230621	100429	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	-10	5	-0.45	6709410	3052	48.79	2200	2205	2195	2870	1550	2210	2198.37	0.10	0	-2	2246	2227	2211	2192	2176	2220	2185	3	660	100	1370	5	1	3430000	75	733.33	1.14	12	0.09	3.00	1922.00	2450	20220620	-10.20	1995	20221208	10.28	2300	-4.35	20230607	2000	10.00	20230104	2350	-6.38	20220715	1995	10.28	20221208	0.00	N	413600	100	3 억		3346	N	N	0	N	00	N
57	20230621	090818	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2210	0	3	0.00	0	0	0.00	0	0	0	2870	1550	2210	0.00	0.10	0	0	2246	2227	2211	2192	2176	2220	2185	3	660	100	1370	5	1	3430000	76	736.67	1.15	12	0.00	3.00	1922.00	2450	20220620	-9.80	1995	20221208	10.78	2300	-3.91	20230607	2000	10.50	20230104	2350	-5.96	20220715	1995	10.78	20221208	0.00	N	413600	100	3 억		3346	N	N	0	N	00	N
58	20230620	160440	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2210	-5	5	-0.23	13763505	6255	108.73	2230	2230	2195	2875	1555	2215	2200.40	0.10	0	-62	2261	2237	2221	2197	2181	2230	2190	3	660	100	1370	5	1	3430000	76	736.67	1.15	12	0.18	3.00	1922.00	2450	20220620	-9.80	1995	20221208	10.78	2300	-3.91	20230607	2000	10.50	20230104	2450	-9.80	20220620	1995	10.78	20221208	0.00	N	413600	100	3 억		3408	N	N	0	N	00	N
59	20230620	150123	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	-15	5	-0.68	13078850	5944	103.32	2230	2230	2195	2875	1555	2215	2200.34	0.10	0	-62	2261	2237	2221	2197	2181	2230	2190	3	660	100	1370	5	1	3430000	75	733.33	1.14	12	0.17	3.00	1922.00	2450	20220620	-10.20	1995	20221208	10.28	2300	-4.35	20230607	2000	10.00	20230104	2450	-10.20	20220620	1995	10.28	20221208	0.00	N	413600	100	3 억		3408	N	N	0	N	00	N
60	20230620	140706	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	-15	5	-0.68	12445235	5656	98.31	2230	2230	2195	2875	1555	2215	2200.36	0.10	0	-62	2261	2237	2221	2197	2181	2230	2190	3	660	100	1370	5	1	3430000	75	733.33	1.14	12	0.16	3.00	1922.00	2450	20220620	-10.20	1995	20221208	10.28	2300	-4.35	20230607	2000	10.00	20230104	2450	-10.20	20220620	1995	10.28	20221208	0.00	N	413600	100	3 억		3408	N	N	0	N	00	N
61	20230620	130114	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	-20	5	-0.90	7587195	3448	59.93	2230	2230	2195	2875	1555	2215	2200.46	0.10	0	-64	2261	2237	2221	2197	2181	2230	2190	3	660	100	1370	5	1	3430000	75	731.67	1.14	12	0.10	3.00	1922.00	2450	20220620	-10.41	1995	20221208	10.03	2300	-4.57	20230607	2000	9.75	20230104	2450	-10.41	20220620	1995	10.03	20221208	0.00	N	413600	100	3 억		3408	N	N	0	N	00	N
62	20230620	120555	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	-15	5	-0.68	5308015	2412	41.93	2230	2230	2200	2875	1555	2215	2200.67	0.10	0	-64	2261	2237	2221	2197	2181	2230	2190	3	660	100	1370	5	1	3430000	75	733.33	1.14	12	0.07	3.00	1922.00	2450	20220620	-10.20	1995	20221208	10.28	2300	-4.35	20230607	2000	10.00	20230104	2450	-10.20	20220620	1995	10.28	20221208	0.00	N	413600	100	3 억		3408	N	N	0	N	00	N
63	20230620	110352	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2220	5	2	0.23	2995755	1361	23.66	2230	2230	2200	2875	1555	2215	2201.14	0.10	0	-64	2261	2237	2221	2197	2181	2230	2190	3	660	100	1370	5	1	3430000	76	740.00	1.16	12	0.04	3.00	1922.00	2450	20220620	-9.39	1995	20221208	11.28	2300	-3.48	20230607	2000	11.00	20230104	2450	-9.39	20220620	1995	11.28	20221208	0.00	N	413600	100	3 억		3408	N	N	0	N	00	N
64	20230620	100606	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2225	10	2	0.45	2829855	1286	22.35	2230	2230	2200	2875	1555	2215	2200.51	0.10	0	-64	2261	2237	2221	2197	2181	2230	2190	3	660	100	1370	5	1	3430000	76	741.67	1.16	12	0.04	3.00	1922.00	2450	20220620	-9.18	1995	20221208	11.53	2300	-3.26	20230607	2000	11.25	20230104	2450	-9.18	20220620	1995	11.53	20221208	0.00	N	413600	100	3 억		3408	N	N	0	N	00	N
65	20230620	090937	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.10	0	0	2261	2237	2221	2197	2181	2230	2190	3	660	100	1370	5	1	3430000	76	738.33	1.15	12	0.00	3.00	1922.00	2450	20220620	-9.59	1995	20221208	11.03	2300	-3.70	20230607	2000	10.75	20230104	2450	-9.59	20220620	1995	11.03	20221208	0.00	N	413600	100	3 억		3408	N	N	0	N	00	N
66	20230619	160827	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2215	-20	5	-0.89	12697530	5753	44.94	2245	2245	2205	2905	1565	2235	2207.11	0.10	0	108	2271	2252	2226	2207	2181	2262	2217	3	670	100	1380	5	1	3430000	76	738.33	1.15	12	0.17	3.00	1922.00	2450	20220620	-9.59	1995	20221208	11.03	2300	-3.70	20230607	2000	10.75	20230104	2450	-9.59	20220620	1995	11.03	20221208	0.00	N	413600	100	3 억		3300	N	N	0	N	00	N
67	20230619	150752	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2205	-30	5	-1.34	12160340	5510	43.04	2245	2245	2205	2905	1565	2235	2206.96	0.10	0	106	2271	2252	2226	2207	2181	2262	2217	3	670	100	1380	5	1	3430000	76	735.00	1.15	12	0.16	3.00	1922.00	2450	20220620	-10.00	1995	20221208	10.53	2300	-4.13	20230607	2000	10.25	20230104	2450	-10.00	20220620	1995	10.53	20221208	0.00	N	413600	100	3 억		3300	N	N	0	N	00	N
68	20230619	140733	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2205	-30	5	-1.34	10643215	4822	37.67	2245	2245	2205	2905	1565	2235	2207.22	0.10	0	92	2271	2252	2226	2207	2181	2262	2217	3	670	100	1380	5	1	3430000	76	735.00	1.15	12	0.14	3.00	1922.00	2450	20220620	-10.00	1995	20221208	10.53	2300	-4.13	20230607	2000	10.25	20230104	2450	-10.00	20220620	1995	10.53	20221208	0.00	N	413600	100	3 억		3300	N	N	0	N	00	N
69	20230619	130330	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2205	-30	5	-1.34	8989400	4072	31.81	2245	2245	2205	2905	1565	2235	2207.61	0.10	0	88	2271	2252	2226	2207	2181	2262	2217	3	670	100	1380	5	1	3430000	76	735.00	1.15	12	0.12	3.00	1922.00	2450	20220620	-10.00	1995	20221208	10.53	2300	-4.13	20230607	2000	10.25	20230104	2450	-10.00	20220620	1995	10.53	20221208	0.00	N	413600	100	3 억		3300	N	N	0	N	00	N
70	20230619	120356	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2230	-5	5	-0.22	7461255	3379	26.39	2245	2245	2205	2905	1565	2235	2208.13	0.10	0	82	2271	2252	2226	2207	2181	2262	2217	3	670	100	1380	5	1	3430000	76	743.33	1.16	12	0.10	3.00	1922.00	2450	20220620	-8.98	1995	20221208	11.78	2300	-3.04	20230607	2000	11.50	20230104	2450	-8.98	20220620	1995	11.78	20221208	0.00	N	413600	100	3 억		3300	N	N	0	N	00	N
71	20230619	110201	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2205	-30	5	-1.34	1536705	695	5.43	2245	2245	2205	2905	1565	2235	2211.09	0.10	0	38	2271	2252	2226	2207	2181	2262	2217	3	670	100	1380	5	1	3430000	76	735.00	1.15	12	0.02	3.00	1922.00	2450	20220620	-10.00	1995	20221208	10.53	2300	-4.13	20230607	2000	10.25	20230104	2450	-10.00	20220620	1995	10.53	20221208	0.00	N	413600	100	3 억		3300	N	N	0	N	00	N
72	20230619	100220	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2245	10	2	0.45	6725	3	0.02	2245	2245	2235	2905	1565	2235	2241.67	0.10	0	0	2271	2252	2226	2207	2181	2262	2217	3	670	100	1380	5	1	3430000	77	748.33	1.17	12	0.00	3.00	1922.00	2450	20220620	-8.37	1995	20221208	12.53	2300	-2.39	20230607	2000	12.25	20230104	2450	-8.37	20220620	1995	12.53	20221208	0.00	N	413600	100	3 억		3300	N	N	0	N	00	N
73	20230619	090422	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2235	0	3	0.00	0	0	0.00	0	0	0	2905	1565	2235	0.00	0.10	0	0	2271	2252	2226	2207	2181	2262	2217	3	670	100	1380	5	1	3430000	77	745.00	1.16	12	0.00	3.00	1922.00	2450	20220620	-8.78	1995	20221208	12.03	2300	-2.83	20230607	2000	11.75	20230104	2450	-8.78	20220620	1995	12.03	20221208	0.00	N	413600	100	3 억		3300	N	N	0	N	00	N
74	20230616	160234	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2235	5	2	0.22	28386330	12802	414.44	2225	2245	2200	2895	1565	2230	2217.34	0.10	0	0	2273	2251	2238	2216	2203	2245	2210	3	665	100	1380	5	1	3430000	77	745.00	1.16	12	0.37	3.00	1922.00	2465	20220615	-9.33	1995	20221208	12.03	2300	-2.83	20230607	2000	11.75	20230104	2450	-8.78	20220620	1995	12.03	20221208	0.00	N	413600	100	3 억		3300	N	N	0	N	00	N
75	20230616	150718	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2210	-20	5	-0.90	27960120	12610	408.22	2225	2245	2200	2895	1565	2230	2217.30	0.10	0	-1	2273	2251	2238	2216	2203	2245	2210	3	665	100	1380	5	1	3430000	76	736.67	1.15	12	0.37	3.00	1922.00	2465	20220615	-10.34	1995	20221208	10.78	2300	-3.91	20230607	2000	10.50	20230104	2450	-9.80	20220620	1995	10.78	20221208	0.00	N	413600	100	3 억		3300	N	N	0	N	00	N
76	20230616	140629	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2230	0	3	0.00	13577205	6091	197.18	2225	2245	2225	2895	1565	2230	2229.06	0.10	0	-6	2273	2251	2238	2216	2203	2245	2210	3	665	100	1380	5	1	3430000	76	743.33	1.16	12	0.18	3.00	1922.00	2465	20220615	-9.53	1995	20221208	11.78	2300	-3.04	20230607	2000	11.50	20230104	2450	-8.98	20220620	1995	11.78	20221208	0.00	N	413600	100	3 억		3300	N	N	0	N	00	N
77	20230616	130615	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2225	-5	5	-0.22	12217710	5480	177.40	2225	2245	2225	2895	1565	2230	2229.51	0.10	0	-6	2273	2251	2238	2216	2203	2245	2210	3	665	100	1380	5	1	3430000	76	741.67	1.16	12	0.16	3.00	1922.00	2465	20220615	-9.74	1995	20221208	11.53	2300	-3.26	20230607	2000	11.25	20230104	2450	-9.18	20220620	1995	11.53	20221208	0.00	N	413600	100	3 억		3300	N	N	0	N	00	N
78	20230616	120635	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2225	-5	5	-0.22	10016400	4492	145.42	2225	2245	2225	2895	1565	2230	2229.83	0.10	0	-3	2273	2251	2238	2216	2203	2245	2210	3	665	100	1380	5	1	3430000	76	741.67	1.16	12	0.13	3.00	1922.00	2465	20220615	-9.74	1995	20221208	11.53	2300	-3.26	20230607	2000	11.25	20230104	2450	-9.18	20220620	1995	11.53	20221208	0.00	N	413600	100	3 억		3300	N	N	0	N	00	N
79	20230616	110521	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2230	0	3	0.00	7313770	3280	106.18	2225	2245	2225	2895	1565	2230	2229.81	0.10	0	-1	2273	2251	2238	2216	2203	2245	2210	3	665	100	1380	5	1	3430000	76	743.33	1.16	12	0.10	3.00	1922.00	2465	20220615	-9.53	1995	20221208	11.78	2300	-3.04	20230607	2000	11.50	20230104	2450	-8.98	20220620	1995	11.78	20221208	0.00	N	413600	100	3 억		3300	N	N	0	N	00	N
80	20230616	100930	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2240	10	2	0.45	6988185	3134	101.46	2225	2245	2225	2895	1565	2230	2229.80	0.10	0	-1	2273	2251	2238	2216	2203	2245	2210	3	665	100	1380	5	1	3430000	77	746.67	1.17	12	0.09	3.00	1922.00	2465	20220615	-9.13	1995	20221208	12.28	2300	-2.61	20230607	2000	12.00	20230104	2450	-8.57	20220620	1995	12.28	20221208	0.00	N	413600	100	3 억		3300	N	N	0	N	00	N
81	20230616	090542	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2225	-5	5	-0.22	13350	6	0.19	2225	2225	2225	2895	1565	2230	2225.00	0.10	0	0	2273	2251	2238	2216	2203	2245	2210	3	665	100	1380	5	1	3430000	76	741.67	1.16	12	0.00	3.00	1922.00	2465	20220615	-9.74	1995	20221208	11.53	2300	-3.26	20230607	2000	11.25	20230104	2450	-9.18	20220620	1995	11.53	20221208	0.00	N	413600	100	3 억		3300	N	N	0	N	00	N
82	20230615	150520	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2230	-20	5	-0.89	5773565	2589	71.54	2260	2260	2225	2925	1575	2250	2230.04	0.10	0	-20	2280	2265	2245	2230	2210	2267	2232	3	675	100	1390	5	1	3430000	76	743.33	1.16	12	0.08	3.00	1922.00	2630	20220614	-15.21	1995	20221208	11.78	2300	-3.04	20230607	2000	11.50	20230104	2465	-9.53	20220615	1995	11.78	20221208	0.00	N	413600	100	3 억		3320	N	N	0	N	00	N
83	20230615	140450	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2230	-20	5	-0.89	5221760	2341	64.69	2260	2260	2230	2925	1575	2250	2230.57	0.10	0	-20	2280	2265	2245	2230	2210	2267	2232	3	675	100	1390	5	1	3430000	76	743.33	1.16	12	0.07	3.00	1922.00	2630	20220614	-15.21	1995	20221208	11.78	2300	-3.04	20230607	2000	11.50	20230104	2465	-9.53	20220615	1995	11.78	20221208	0.00	N	413600	100	3 억		3320	N	N	0	N	00	N
84	20230615	130507	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2230	-20	5	-0.89	5221760	2341	64.69	2260	2260	2230	2925	1575	2250	2230.57	0.10	0	-20	2280	2265	2245	2230	2210	2267	2232	3	675	100	1390	5	1	3430000	76	743.33	1.16	12	0.07	3.00	1922.00	2630	20220614	-15.21	1995	20221208	11.78	2300	-3.04	20230607	2000	11.50	20230104	2465	-9.53	20220615	1995	11.78	20221208	0.00	N	413600	100	3 억		3320	N	N	0	N	00	N
85	20230615	120720	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2230	-20	5	-0.89	3852540	1727	47.72	2260	2260	2230	2925	1575	2250	2230.77	0.10	0	-20	2280	2265	2245	2230	2210	2267	2232	3	675	100	1390	5	1	3430000	76	743.33	1.16	12	0.05	3.00	1922.00	2630	20220614	-15.21	1995	20221208	11.78	2300	-3.04	20230607	2000	11.50	20230104	2465	-9.53	20220615	1995	11.78	20221208	0.00	N	413600	100	3 억		3320	N	N	0	N	00	N
86	20230615	110115	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2230	-20	5	-0.89	2086345	935	25.84	2260	2260	2230	2925	1575	2250	2231.39	0.10	0	-16	2280	2265	2245	2230	2210	2267	2232	3	675	100	1390	5	1	3430000	76	743.33	1.16	12	0.03	3.00	1922.00	2630	20220614	-15.21	1995	20221208	11.78	2300	-3.04	20230607	2000	11.50	20230104	2465	-9.53	20220615	1995	11.78	20221208	0.00	N	413600	100	3 억		3320	N	N	0	N	00	N
87	20230611	184913	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2260	-15	5	-0.66	21825410	9746	170.47	2270	2275	2235	2955	1595	2275	2239.42	0.10	-202	-202	2321	2297	2266	2242	2211	2310	2255	3	680	100	1410	5	1	3430000	78	753.33	1.18	12	0.28	3.00	1922.00	2630	20220614	-14.07	1995	20221208	13.28	2300	-1.74	20230607	2000	13.00	20230104	2630	-14.07	20220614	1995	13.28	20221208	0.00	N	413600	100	3 억		3394	N	N	0	N	00	N