KissMeData/405640/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	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	5	2	0.22	27336120	12129	107.35	2240	2260	2240	2930	1580	2255	2253.78	0.17	0	-130	2271	2262	2251	2242	2231	2267	2247	5	675	100	1620	5	1	4535000	102	226.00	1.20	12	0.27	10.00	1881.00	2285	20230620	-1.09	1985	20221207	13.85	2285	-1.09	20230620	2000	13.00	20230103	2285	-1.09	20230620	1985	13.85	20221207	0.15	N	405640	100	4 억		7777	N	N	0	N	00	N
3	20230630	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	5	2	0.22	27297700	12112	107.20	2240	2260	2240	2930	1580	2255	2253.77	0.17	0	-130	2271	2262	2251	2242	2231	2267	2247	5	675	100	1620	5	1	4535000	102	226.00	1.20	12	0.27	10.00	1881.00	2285	20230620	-1.09	1985	20221207	13.85	2285	-1.09	20230620	2000	13.00	20230103	2285	-1.09	20230620	1985	13.85	20221207	0.15	N	405640	100	4 억		7777	N	N	0	N	00	N
4	20230630	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	5	2	0.22	25053965	11117	98.39	2240	2260	2240	2930	1580	2255	2253.66	0.17	0	-130	2271	2262	2251	2242	2231	2267	2247	5	675	100	1620	5	1	4535000	102	226.00	1.20	12	0.25	10.00	1881.00	2285	20230620	-1.09	1985	20221207	13.85	2285	-1.09	20230620	2000	13.00	20230103	2285	-1.09	20230620	1985	13.85	20221207	0.15	N	405640	100	4 억		7777	N	N	0	N	00	N
5	20230630	131128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	14346100	6364	56.32	2240	2255	2240	2930	1580	2255	2254.26	0.17	0	-124	2271	2262	2251	2242	2231	2267	2247	5	675	100	1620	5	1	4535000	102	225.50	1.20	12	0.14	10.00	1881.00	2285	20230620	-1.31	1985	20221207	13.60	2285	-1.31	20230620	2000	12.75	20230103	2285	-1.31	20230620	1985	13.60	20221207	0.15	N	405640	100	4 억		7777	N	N	0	N	00	N
6	20230630	121125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	9167840	4067	35.99	2240	2255	2240	2930	1580	2255	2254.20	0.17	0	-124	2271	2262	2251	2242	2231	2267	2247	5	675	100	1620	5	1	4535000	102	225.50	1.20	12	0.09	10.00	1881.00	2285	20230620	-1.31	1985	20221207	13.60	2285	-1.31	20230620	2000	12.75	20230103	2285	-1.31	20230620	1985	13.60	20221207	0.15	N	405640	100	4 억		7777	N	N	0	N	00	N
7	20230630	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	4926315	2186	19.35	2240	2255	2240	2930	1580	2255	2253.58	0.17	0	-14	2271	2262	2251	2242	2231	2267	2247	5	675	100	1620	5	1	4535000	102	225.50	1.20	12	0.05	10.00	1881.00	2285	20230620	-1.31	1985	20221207	13.60	2285	-1.31	20230620	2000	12.75	20230103	2285	-1.31	20230620	1985	13.60	20221207	0.15	N	405640	100	4 억		7777	N	N	0	N	00	N
8	20230630	101129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-10	5	-0.44	689205	307	2.72	2240	2255	2240	2930	1580	2255	2244.97	0.17	0	0	2271	2262	2251	2242	2231	2267	2247	5	675	100	1620	5	1	4535000	102	224.50	1.19	12	0.01	10.00	1881.00	2285	20230620	-1.75	1985	20221207	13.10	2285	-1.75	20230620	2000	12.25	20230103	2285	-1.75	20230620	1985	13.10	20221207	0.15	N	405640	100	4 억		7777	N	N	0	N	00	N
9	20230630	091129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	0	0	0.00	0	0	0	2930	1580	2255	0.00	0.17	0	0	2271	2262	2251	2242	2231	2267	2247	5	675	100	1620	5	1	4535000	102	225.50	1.20	12	0.00	10.00	1881.00	2285	20230620	-1.31	1985	20221207	13.60	2285	-1.31	20230620	2000	12.75	20230103	2285	-1.31	20230620	1985	13.60	20221207	0.15	N	405640	100	4 억		7777	N	N	0	N	00	N
10	20230629	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-15	5	-0.66	25408655	11299	71.79	2250	2260	2240	2950	1590	2270	2248.75	0.17	0	-2955	2310	2290	2265	2245	2220	2277	2232	5	680	100	1630	5	1	4535000	102	225.50	1.20	12	0.25	10.00	1881.00	2285	20230620	-1.31	1985	20221207	13.60	2285	-1.31	20230620	2000	12.75	20230103	2285	-1.31	20230620	1985	13.60	20221207	0.15	N	405640	100	4 억		7784	N	N	0	N	00	N
11	20230629	151122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-15	5	-0.66	24884310	11066	70.31	2250	2260	2240	2950	1590	2270	2248.72	0.17	0	-2755	2310	2290	2265	2245	2220	2277	2232	5	680	100	1630	5	1	4535000	102	225.50	1.20	12	0.24	10.00	1881.00	2285	20230620	-1.31	1985	20221207	13.60	2285	-1.31	20230620	2000	12.75	20230103	2285	-1.31	20230620	1985	13.60	20221207	0.15	N	405640	100	4 억		7784	N	N	0	N	00	N
12	20230629	141120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-20	5	-0.88	16902560	7514	47.74	2250	2260	2240	2950	1590	2270	2249.48	0.17	0	-3707	2310	2290	2265	2245	2220	2277	2232	5	680	100	1630	5	1	4535000	102	225.00	1.20	12	0.17	10.00	1881.00	2285	20230620	-1.53	1985	20221207	13.35	2285	-1.53	20230620	2000	12.50	20230103	2285	-1.53	20230620	1985	13.35	20221207	0.15	N	405640	100	4 억		7784	N	N	0	N	00	N
13	20230629	131119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-20	5	-0.88	13919060	6188	39.32	2250	2260	2240	2950	1590	2270	2249.36	0.17	0	-2507	2310	2290	2265	2245	2220	2277	2232	5	680	100	1630	5	1	4535000	102	225.00	1.20	12	0.14	10.00	1881.00	2285	20230620	-1.53	1985	20221207	13.35	2285	-1.53	20230620	2000	12.50	20230103	2285	-1.53	20230620	1985	13.35	20221207	0.15	N	405640	100	4 억		7784	N	N	0	N	00	N
14	20230629	121124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-20	5	-0.88	10841055	4820	30.62	2250	2260	2240	2950	1590	2270	2249.18	0.17	0	-1332	2310	2290	2265	2245	2220	2277	2232	5	680	100	1630	5	1	4535000	102	225.00	1.20	12	0.11	10.00	1881.00	2285	20230620	-1.53	1985	20221207	13.35	2285	-1.53	20230620	2000	12.50	20230103	2285	-1.53	20230620	1985	13.35	20221207	0.15	N	405640	100	4 억		7784	N	N	0	N	00	N
15	20230629	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-15	5	-0.66	6428885	2862	18.18	2250	2260	2240	2950	1590	2270	2246.29	0.17	0	-43	2310	2290	2265	2245	2220	2277	2232	5	680	100	1630	5	1	4535000	102	225.50	1.20	12	0.06	10.00	1881.00	2285	20230620	-1.31	1985	20221207	13.60	2285	-1.31	20230620	2000	12.75	20230103	2285	-1.31	20230620	1985	13.60	20221207	0.15	N	405640	100	4 억		7784	N	N	0	N	00	N
16	20230629	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-15	5	-0.66	4734630	2109	13.40	2250	2260	2240	2950	1590	2270	2244.96	0.17	0	7	2310	2290	2265	2245	2220	2277	2232	5	680	100	1630	5	1	4535000	102	225.50	1.20	12	0.05	10.00	1881.00	2285	20230620	-1.31	1985	20221207	13.60	2285	-1.31	20230620	2000	12.75	20230103	2285	-1.31	20230620	1985	13.60	20221207	0.15	N	405640	100	4 억		7784	N	N	0	N	00	N
17	20230629	091013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-30	5	-1.32	2026765	902	5.73	2250	2250	2240	2950	1590	2270	2246.97	0.17	0	7	2310	2290	2265	2245	2220	2277	2232	5	680	100	1630	5	1	4535000	102	224.00	1.19	12	0.02	10.00	1881.00	2285	20230620	-1.97	1985	20221207	12.85	2285	-1.97	20230620	2000	12.00	20230103	2285	-1.97	20230620	1985	12.85	20221207	0.15	N	405640	100	4 억		7784	N	N	0	N	00	N
18	20230628	161107	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2270	15	2	0.67	35597830	15739	87.93	2285	2285	2240	2930	1580	2255	2261.76	0.17	0	3881	2298	2276	2258	2236	2218	2287	2247	5	675	100	1620	5	1	4535000	103	227.00	1.21	12	0.35	10.00	1881.00	2285	20230620	-0.66	1985	20221207	14.36	2285	0.00	20230620	2000	13.50	20230103	2285	-0.66	20230620	1985	14.36	20221207	0.15	N	405640	100	4 억		7791	N	N	0	N	00	N
19	20230628	151116	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2265	10	2	0.44	35305095	15610	87.21	2285	2285	2240	2930	1580	2255	2261.70	0.17	0	3826	2298	2276	2258	2236	2218	2287	2247	5	675	100	1620	5	1	4535000	103	226.50	1.20	12	0.34	10.00	1881.00	2285	20230620	-0.88	1985	20221207	14.11	2285	0.00	20230620	2000	13.25	20230103	2285	-0.88	20230620	1985	14.11	20221207	0.15	N	405640	100	4 억		7791	N	N	0	N	00	N
20	20230628	141115	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2270	15	2	0.67	30801085	13624	76.12	2285	2285	2240	2930	1580	2255	2260.80	0.17	0	3069	2298	2276	2258	2236	2218	2287	2247	5	675	100	1620	5	1	4535000	103	227.00	1.21	12	0.30	10.00	1881.00	2285	20230620	-0.66	1985	20221207	14.36	2285	0.00	20230620	2000	13.50	20230103	2285	-0.66	20230620	1985	14.36	20221207	0.15	N	405640	100	4 억		7791	N	N	0	N	00	N
21	20230628	131115	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2265	10	2	0.44	25647840	11348	63.40	2285	2285	2240	2930	1580	2255	2260.12	0.17	0	2276	2298	2276	2258	2236	2218	2287	2247	5	675	100	1620	5	1	4535000	103	226.50	1.20	12	0.25	10.00	1881.00	2285	20230620	-0.88	1985	20221207	14.11	2285	0.00	20230620	2000	13.25	20230103	2285	-0.88	20230620	1985	14.11	20221207	0.15	N	405640	100	4 억		7791	N	N	0	N	00	N
22	20230628	121127	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2265	10	2	0.44	21055665	9321	52.08	2285	2285	2240	2930	1580	2255	2258.95	0.17	0	1458	2298	2276	2258	2236	2218	2287	2247	5	675	100	1620	5	1	4535000	103	226.50	1.20	12	0.21	10.00	1881.00	2285	20230620	-0.88	1985	20221207	14.11	2285	0.00	20230620	2000	13.25	20230103	2285	-0.88	20230620	1985	14.11	20221207	0.15	N	405640	100	4 억		7791	N	N	0	N	00	N
23	20230628	111123	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2260	5	2	0.22	9754930	4318	24.12	2285	2285	2240	2930	1580	2255	2259.13	0.17	0	625	2298	2276	2258	2236	2218	2287	2247	5	675	100	1620	5	1	4535000	102	226.00	1.20	12	0.10	10.00	1881.00	2285	20230620	-1.09	1985	20221207	13.85	2285	0.00	20230620	2000	13.00	20230103	2285	-1.09	20230620	1985	13.85	20221207	0.15	N	405640	100	4 억		7791	N	N	0	N	00	N
24	20230628	101124	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2250	-5	5	-0.22	4679880	2071	11.57	2285	2285	2240	2930	1580	2255	2259.72	0.17	0	-133	2298	2276	2258	2236	2218	2287	2247	5	675	100	1620	5	1	4535000	102	225.00	1.20	12	0.05	10.00	1881.00	2285	20230620	-1.53	1985	20221207	13.35	2285	0.00	20230620	2000	12.50	20230103	2285	-1.53	20230620	1985	13.35	20221207	0.15	N	405640	100	4 억		7791	N	N	0	N	00	N
25	20230628	091118	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2250	-5	5	-0.22	331885	146	0.82	2285	2285	2240	2930	1580	2255	2273.18	0.17	0	-45	2298	2276	2258	2236	2218	2287	2247	5	675	100	1620	5	1	4535000	102	225.00	1.20	12	0.00	10.00	1881.00	2285	20230620	-1.53	1985	20221207	13.35	2285	0.00	20230620	2000	12.50	20230103	2285	-1.53	20230620	1985	13.35	20221207	0.15	N	405640	100	4 억		7791	N	N	0	N	00	N
26	20230627	161118	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2255	5	2	0.22	40350215	17899	128.23	2250	2280	2240	2925	1575	2250	2254.33	0.17	0	-2069	2266	2257	2246	2237	2226	2260	2240	5	675	100	1620	5	1	4535000	102	225.50	1.20	12	0.39	10.00	1881.00	2285	20230620	-1.31	1985	20221207	13.60	2285	-1.31	20230620	2000	12.75	20230103	2285	-1.31	20230620	1985	13.60	20221207	0.15	N	405640	100	4 억		7795	N	N	0	N	00	N
27	20230627	151128	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2255	5	2	0.22	39709975	17615	126.19	2250	2280	2240	2925	1575	2250	2254.33	0.17	0	-2047	2266	2257	2246	2237	2226	2260	2240	5	675	100	1620	5	1	4535000	102	225.50	1.20	12	0.39	10.00	1881.00	2285	20230620	-1.31	1985	20221207	13.60	2285	-1.31	20230620	2000	12.75	20230103	2285	-1.31	20230620	1985	13.60	20221207	0.15	N	405640	100	4 억		7795	N	N	0	N	00	N
28	20230627	141137	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2250	0	3	0.00	34662620	15376	110.15	2250	2280	2240	2925	1575	2250	2254.33	0.17	0	-1889	2266	2257	2246	2237	2226	2260	2240	5	675	100	1620	5	1	4535000	102	225.00	1.20	12	0.34	10.00	1881.00	2285	20230620	-1.53	1985	20221207	13.35	2285	-1.53	20230620	2000	12.50	20230103	2285	-1.53	20230620	1985	13.35	20221207	0.15	N	405640	100	4 억		7795	N	N	0	N	00	N
29	20230627	121134	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2250	0	3	0.00	14103520	6270	44.92	2250	2260	2240	2925	1575	2250	2249.37	0.17	0	-1558	2266	2257	2246	2237	2226	2260	2240	5	675	100	1620	5	1	4535000	102	225.00	1.20	12	0.14	10.00	1881.00	2285	20230620	-1.53	1985	20221207	13.35	2285	-1.53	20230620	2000	12.50	20230103	2285	-1.53	20230620	1985	13.35	20221207	0.15	N	405640	100	4 억		7795	N	N	0	N	00	N
30	20230627	111145	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2255	5	2	0.22	9700390	4317	30.93	2250	2260	2240	2925	1575	2250	2247.02	0.17	0	-802	2266	2257	2246	2237	2226	2260	2240	5	675	100	1620	5	1	4535000	102	225.50	1.20	12	0.10	10.00	1881.00	2285	20230620	-1.31	1985	20221207	13.60	2285	-1.31	20230620	2000	12.75	20230103	2285	-1.31	20230620	1985	13.60	20221207	0.15	N	405640	100	4 억		7795	N	N	0	N	00	N
31	20230627	101110	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2250	0	3	0.00	3140770	1401	10.04	2250	2250	2240	2925	1575	2250	2241.81	0.17	0	-196	2266	2257	2246	2237	2226	2260	2240	5	675	100	1620	5	1	4535000	102	225.00	1.20	12	0.03	10.00	1881.00	2285	20230620	-1.53	1985	20221207	13.35	2285	-1.53	20230620	2000	12.50	20230103	2285	-1.53	20230620	1985	13.35	20221207	0.15	N	405640	100	4 억		7795	N	N	0	N	00	N
32	20230627	091116	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2240	-10	5	-0.44	94350	42	0.30	2250	2250	2240	2925	1575	2250	2246.43	0.17	0	-37	2266	2257	2246	2237	2226	2260	2240	5	675	100	1620	5	1	4535000	102	224.00	1.19	12	0.00	10.00	1881.00	2285	20230620	-1.97	1985	20221207	12.85	2285	-1.97	20230620	2000	12.00	20230103	2285	-1.97	20230620	1985	12.85	20221207	0.15	N	405640	100	4 억		7795	N	N	0	N	00	N
33	20230626	161116	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2250	-5	5	-0.22	31339155	13959	55.04	2250	2255	2235	2930	1580	2255	2245.09	0.17	0	93	2285	2270	2255	2240	2225	2277	2247	5	675	100	1620	5	1	4535000	102	225.00	1.20	12	0.31	10.00	1881.00	2285	20230620	-1.53	1985	20221207	13.35	2285	-1.53	20230620	2000	12.50	20230103	2285	-1.53	20230620	1985	13.35	20221207	0.15	N	405640	100	4 억		7702	N	N	0	N	00	N
34	20230626	151122	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2240	-15	5	-0.67	31269490	13928	54.92	2250	2255	2235	2930	1580	2255	2245.08	0.17	0	93	2285	2270	2255	2240	2225	2277	2247	5	675	100	1620	5	1	4535000	102	224.00	1.19	12	0.31	10.00	1881.00	2285	20230620	-1.97	1985	20221207	12.85	2285	-1.97	20230620	2000	12.00	20230103	2285	-1.97	20230620	1985	12.85	20221207	0.15	N	405640	100	4 억		7702	N	N	0	N	00	N
35	20230626	141120	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2240	-15	5	-0.67	20600115	9165	36.14	2250	2255	2235	2930	1580	2255	2247.69	0.17	0	93	2285	2270	2255	2240	2225	2277	2247	5	675	100	1620	5	1	4535000	102	224.00	1.19	12	0.20	10.00	1881.00	2285	20230620	-1.97	1985	20221207	12.85	2285	-1.97	20230620	2000	12.00	20230103	2285	-1.97	20230620	1985	12.85	20221207	0.15	N	405640	100	4 억		7702	N	N	0	N	00	N
36	20230626	121117	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2250	-5	5	-0.22	643510	286	1.13	2250	2255	2250	2930	1580	2255	2250.03	0.17	0	0	2285	2270	2255	2240	2225	2277	2247	5	675	100	1620	5	1	4535000	102	225.00	1.20	12	0.01	10.00	1881.00	2285	20230620	-1.53	1985	20221207	13.35	2285	-1.53	20230620	2000	12.50	20230103	2285	-1.53	20230620	1985	13.35	20221207	0.15	N	405640	100	4 억		7702	N	N	0	N	00	N
37	20230626	111116	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2250	-5	5	-0.22	438760	195	0.77	2250	2255	2250	2930	1580	2255	2250.05	0.17	0	0	2285	2270	2255	2240	2225	2277	2247	5	675	100	1620	5	1	4535000	102	225.00	1.20	12	0.00	10.00	1881.00	2285	20230620	-1.53	1985	20221207	13.35	2285	-1.53	20230620	2000	12.50	20230103	2285	-1.53	20230620	1985	13.35	20221207	0.15	N	405640	100	4 억		7702	N	N	0	N	00	N
38	20230626	101113	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2250	-5	5	-0.22	245255	109	0.43	2250	2255	2250	2930	1580	2255	2250.05	0.17	0	0	2285	2270	2255	2240	2225	2277	2247	5	675	100	1620	5	1	4535000	102	225.00	1.20	12	0.00	10.00	1881.00	2285	20230620	-1.53	1985	20221207	13.35	2285	-1.53	20230620	2000	12.50	20230103	2285	-1.53	20230620	1985	13.35	20221207	0.15	N	405640	100	4 억		7702	N	N	0	N	00	N
39	20230626	091120	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2255	0	3	0.00	0	0	0.00	0	0	0	2930	1580	2255	0.00	0.17	0	0	2285	2270	2255	2240	2225	2277	2247	5	675	100	1620	5	1	4535000	102	225.50	1.20	12	0.00	10.00	1881.00	2285	20230620	-1.31	1985	20221207	13.60	2285	-1.31	20230620	2000	12.75	20230103	2285	-1.31	20230620	1985	13.60	20221207	0.15	N	405640	100	4 억		7702	N	N	0	N	00	N
40	20230623	191028	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2255	0	3	0.00	57333865	25362	156.25	2240	2270	2240	2930	1580	2255	2260.62	0.17	-48	4952	2268	2261	2253	2246	2238	2265	2250	5	675	100	1620	5	1	4535000	102	225.50	1.20	12	0.56	10.00	1881.00	2285	20230620	-1.31	1985	20221207	13.60	2285	-1.31	20230620	2000	12.75	20230103	2285	-1.31	20230620	1985	13.60	20221207	0.15	N	405640	100	4 억		7702	N	N	0	N	00	N
41	20230623	140907	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2260	5	2	0.22	47547165	21022	129.51	2240	2270	2240	2930	1580	2255	2261.78	0.17	0	3852	2268	2261	2253	2246	2238	2265	2250	5	675	100	1620	5	1	4535000	102	226.00	1.20	12	0.46	10.00	1881.00	2285	20230620	-1.09	1985	20221207	13.85	2285	-1.09	20230620	2000	13.00	20230103	2285	-1.09	20230620	1985	13.85	20221207	0.15	N	405640	100	4 억		7750	N	N	0	N	00	N
42	20230622	160634	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2255	10	2	0.45	36632275	16232	87.50	2245	2260	2245	2915	1575	2245	2256.79	0.17	0	-51	2278	2261	2253	2236	2228	2257	2232	5	670	100	1610	5	1	4535000	102	225.50	1.20	12	0.36	10.00	1881.00	2285	20230620	-1.31	1985	20221207	13.60	2285	-1.31	20230620	2000	12.75	20230103	2285	-1.31	20230620	1985	13.60	20221207	0.15	N	405640	100	4 억		7801	N	N	0	N	00	N
43	20230622	150153	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2255	10	2	0.45	35464240	15714	84.71	2245	2260	2245	2915	1575	2245	2256.86	0.17	0	-47	2278	2261	2253	2236	2228	2257	2232	5	670	100	1610	5	1	4535000	102	225.50	1.20	12	0.35	10.00	1881.00	2285	20230620	-1.31	1985	20221207	13.60	2285	-1.31	20230620	2000	12.75	20230103	2285	-1.31	20230620	1985	13.60	20221207	0.15	N	405640	100	4 억		7801	N	N	0	N	00	N
44	20230622	140758	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2255	10	2	0.45	31514050	13962	75.27	2245	2260	2245	2915	1575	2245	2257.13	0.17	0	-33	2278	2261	2253	2236	2228	2257	2232	5	670	100	1610	5	1	4535000	102	225.50	1.20	12	0.31	10.00	1881.00	2285	20230620	-1.31	1985	20221207	13.60	2285	-1.31	20230620	2000	12.75	20230103	2285	-1.31	20230620	1985	13.60	20221207	0.15	N	405640	100	4 억		7801	N	N	0	N	00	N
45	20230622	130446	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2255	10	2	0.45	24697325	10939	58.97	2245	2260	2245	2915	1575	2245	2257.73	0.17	0	-26	2278	2261	2253	2236	2228	2257	2232	5	670	100	1610	5	1	4535000	102	225.50	1.20	12	0.24	10.00	1881.00	2285	20230620	-1.31	1985	20221207	13.60	2285	-1.31	20230620	2000	12.75	20230103	2285	-1.31	20230620	1985	13.60	20221207	0.15	N	405640	100	4 억		7801	N	N	0	N	00	N
46	20230622	120528	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2260	15	2	0.67	19683795	8720	47.01	2245	2260	2245	2915	1575	2245	2257.32	0.17	0	-25	2278	2261	2253	2236	2228	2257	2232	5	670	100	1610	5	1	4535000	102	226.00	1.20	12	0.19	10.00	1881.00	2285	20230620	-1.09	1985	20221207	13.85	2285	-1.09	20230620	2000	13.00	20230103	2285	-1.09	20230620	1985	13.85	20221207	0.15	N	405640	100	4 억		7801	N	N	0	N	00	N
47	20230622	110239	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2260	15	2	0.67	10963960	4861	26.20	2245	2260	2245	2915	1575	2245	2255.49	0.17	0	-23	2278	2261	2253	2236	2228	2257	2232	5	670	100	1610	5	1	4535000	102	226.00	1.20	12	0.11	10.00	1881.00	2285	20230620	-1.09	1985	20221207	13.85	2285	-1.09	20230620	2000	13.00	20230103	2285	-1.09	20230620	1985	13.85	20221207	0.15	N	405640	100	4 억		7801	N	N	0	N	00	N
48	20230622	100127	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2255	10	2	0.45	1782720	792	4.27	2245	2255	2245	2915	1575	2245	2250.91	0.17	0	-8	2278	2261	2253	2236	2228	2257	2232	5	670	100	1610	5	1	4535000	102	225.50	1.20	12	0.02	10.00	1881.00	2285	20230620	-1.31	1985	20221207	13.60	2285	-1.31	20230620	2000	12.75	20230103	2285	-1.31	20230620	1985	13.60	20221207	0.15	N	405640	100	4 억		7801	N	N	0	N	00	N
49	20230622	090809	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2245	0	3	0.00	31430	14	0.08	2245	2245	2245	2915	1575	2245	2245.00	0.17	0	0	2278	2261	2253	2236	2228	2257	2232	5	670	100	1610	5	1	4535000	102	224.50	1.19	12	0.00	10.00	1881.00	2285	20230620	-1.75	1985	20221207	13.10	2285	-1.75	20230620	2000	12.25	20230103	2285	-1.75	20230620	1985	13.10	20221207	0.15	N	405640	100	4 억		7801	N	N	0	N	00	N
50	20230621	160242	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2245	-15	5	-0.66	41754370	18550	60.05	2245	2270	2245	2935	1585	2260	2250.91	0.17	0	-9	2303	2281	2263	2241	2223	2272	2232	5	675	100	1620	5	1	4535000	102	224.50	1.19	12	0.41	10.00	1881.00	2285	20230620	-1.75	1985	20221207	13.10	2285	-1.75	20230620	2000	12.25	20230103	2285	-1.75	20230620	1985	13.10	20221207	0.15	N	405640	100	4 억		7810	N	N	0	N	00	N
51	20230621	150224	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2245	-15	5	-0.66	40405115	17949	58.10	2245	2270	2245	2935	1585	2260	2251.11	0.17	0	-7	2303	2281	2263	2241	2223	2272	2232	5	675	100	1620	5	1	4535000	102	224.50	1.19	12	0.40	10.00	1881.00	2285	20230620	-1.75	1985	20221207	13.10	2285	-1.75	20230620	2000	12.25	20230103	2285	-1.75	20230620	1985	13.10	20221207	0.15	N	405640	100	4 억		7810	N	N	0	N	00	N
52	20230621	140911	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2250	-10	5	-0.44	38904475	17284	55.95	2245	2270	2245	2935	1585	2260	2250.90	0.17	0	-3	2303	2281	2263	2241	2223	2272	2232	5	675	100	1620	5	1	4535000	102	225.00	1.20	12	0.38	10.00	1881.00	2285	20230620	-1.53	1985	20221207	13.35	2285	-1.53	20230620	2000	12.50	20230103	2285	-1.53	20230620	1985	13.35	20221207	0.15	N	405640	100	4 억		7810	N	N	0	N	00	N
53	20230621	130407	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2245	-15	5	-0.66	38479445	17095	55.34	2245	2270	2245	2935	1585	2260	2250.92	0.17	0	-3	2303	2281	2263	2241	2223	2272	2232	5	675	100	1620	5	1	4535000	102	224.50	1.19	12	0.38	10.00	1881.00	2285	20230620	-1.75	1985	20221207	13.10	2285	-1.75	20230620	2000	12.25	20230103	2285	-1.75	20230620	1985	13.10	20221207	0.15	N	405640	100	4 억		7810	N	N	0	N	00	N
54	20230621	120706	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2250	-10	5	-0.44	14807310	6556	21.22	2245	2270	2245	2935	1585	2260	2258.59	0.17	0	-3	2303	2281	2263	2241	2223	2272	2232	5	675	100	1620	5	1	4535000	102	225.00	1.20	12	0.14	10.00	1881.00	2285	20230620	-1.53	1985	20221207	13.35	2285	-1.53	20230620	2000	12.50	20230103	2285	-1.53	20230620	1985	13.35	20221207	0.15	N	405640	100	4 억		7810	N	N	0	N	00	N
55	20230621	110825	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2250	-10	5	-0.44	13209810	5846	18.92	2245	2270	2245	2935	1585	2260	2259.63	0.17	0	-3	2303	2281	2263	2241	2223	2272	2232	5	675	100	1620	5	1	4535000	102	225.00	1.20	12	0.13	10.00	1881.00	2285	20230620	-1.53	1985	20221207	13.35	2285	-1.53	20230620	2000	12.50	20230103	2285	-1.53	20230620	1985	13.35	20221207	0.15	N	405640	100	4 억		7810	N	N	0	N	00	N
56	20230621	100203	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2250	-10	5	-0.44	10277035	4544	14.71	2245	2270	2245	2935	1585	2260	2261.67	0.17	0	-2	2303	2281	2263	2241	2223	2272	2232	5	675	100	1620	5	1	4535000	102	225.00	1.20	12	0.10	10.00	1881.00	2285	20230620	-1.53	1985	20221207	13.35	2285	-1.53	20230620	2000	12.50	20230103	2285	-1.53	20230620	1985	13.35	20221207	0.15	N	405640	100	4 억		7810	N	N	0	N	00	N
57	20230621	090845	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2260	0	3	0.00	0	0	0.00	0	0	0	2935	1585	2260	0.00	0.17	0	0	2303	2281	2263	2241	2223	2272	2232	5	675	100	1620	5	1	4535000	102	226.00	1.20	12	0.00	10.00	1881.00	2285	20230620	-1.09	1985	20221207	13.85	2285	-1.09	20230620	2000	13.00	20230103	2285	-1.09	20230620	1985	13.85	20221207	0.15	N	405640	100	4 억		7810	N	N	0	N	00	N
58	20230620	161006	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2260	-5	5	-0.22	69704490	30893	93.21	2275	2285	2245	2940	1590	2265	2256.32	0.17	0	287	2295	2280	2255	2240	2215	2287	2247	5	675	100	1630	5	1	4535000	102	226.00	1.20	12	0.68	10.00	1881.00	2285	20230620	-1.09	1985	20221207	13.85	2285	-1.09	20230620	2000	13.00	20230103	2285	-1.09	20230620	1985	13.85	20221207	0.15	N	405640	100	4 억		7523	N	N	0	N	00	N
59	20230620	150641	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2245	-20	5	-0.88	67472445	29899	90.21	2275	2285	2245	2940	1590	2265	2256.68	0.17	0	264	2295	2280	2255	2240	2215	2287	2247	5	675	100	1630	5	1	4535000	102	224.50	1.19	12	0.66	10.00	1881.00	2285	20230620	-1.75	1985	20221207	13.10	2285	-1.75	20230620	2000	12.25	20230103	2285	-1.75	20230620	1985	13.10	20221207	0.15	N	405640	100	4 억		7523	N	N	0	N	00	N
60	20230620	140416	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2250	-15	5	-0.66	45187720	19985	60.30	2275	2285	2245	2940	1590	2265	2261.08	0.17	0	168	2295	2280	2255	2240	2215	2287	2247	5	675	100	1630	5	1	4535000	102	225.00	1.20	12	0.44	10.00	1881.00	2285	20230620	-1.53	1985	20221207	13.35	2285	-1.53	20230620	2000	12.50	20230103	2285	-1.53	20230620	1985	13.35	20221207	0.15	N	405640	100	4 억		7523	N	N	0	N	00	N
61	20230620	130423	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2265	0	3	0.00	29850745	13197	39.82	2275	2285	2245	2940	1590	2265	2261.93	0.17	0	168	2295	2280	2255	2240	2215	2287	2247	5	675	100	1630	5	1	4535000	103	226.50	1.20	12	0.29	10.00	1881.00	2285	20230620	-0.88	1985	20221207	14.11	2285	-0.88	20230620	2000	13.25	20230103	2285	-0.88	20230620	1985	14.11	20221207	0.15	N	405640	100	4 억		7523	N	N	0	N	00	N
62	20230620	120228	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2250	-15	5	-0.66	23863365	10536	31.79	2275	2285	2245	2940	1590	2265	2264.94	0.17	0	168	2295	2280	2255	2240	2215	2287	2247	5	675	100	1630	5	1	4535000	102	225.00	1.20	12	0.23	10.00	1881.00	2285	20230620	-1.53	1985	20221207	13.35	2285	-1.53	20230620	2000	12.50	20230103	2285	-1.53	20230620	1985	13.35	20221207	0.15	N	405640	100	4 억		7523	N	N	0	N	00	N
63	20230620	110532	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2255	-10	5	-0.44	7960405	3528	10.64	2275	2275	2245	2940	1590	2265	2256.35	0.17	0	-1	2295	2280	2255	2240	2215	2287	2247	5	675	100	1630	5	1	4535000	102	225.50	1.20	12	0.08	10.00	1881.00	2275	20230620	-0.88	1985	20221207	13.60	2275	-0.88	20230620	2000	12.75	20230103	2275	-0.88	20230620	1985	13.60	20221207	0.15	N	405640	100	4 억		7523	N	N	0	N	00	N
64	20230620	100728	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2255	-10	5	-0.44	907515	400	1.21	2275	2275	2245	2940	1590	2265	2268.79	0.17	0	-1	2295	2280	2255	2240	2215	2287	2247	5	675	100	1630	5	1	4535000	102	225.50	1.20	12	0.01	10.00	1881.00	2275	20230620	-0.88	1985	20221207	13.60	2275	-0.88	20230620	2000	12.75	20230103	2275	-0.88	20230620	1985	13.60	20221207	0.15	N	405640	100	4 억		7523	N	N	0	N	00	N
65	20230620	090934	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2270	5	2	0.22	772295	340	1.03	2275	2275	2265	2940	1590	2265	2271.46	0.17	0	-1	2295	2280	2255	2240	2215	2287	2247	5	675	100	1630	5	1	4535000	103	227.00	1.21	12	0.01	10.00	1881.00	2275	20230620	-0.22	1985	20221207	14.36	2275	-0.22	20230620	2000	13.50	20230103	2275	-0.22	20230620	1985	14.36	20221207	0.15	N	405640	100	4 억		7523	N	N	0	N	00	N
66	20230619	160120	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2265	20	2	0.89	74594190	33144	227.81	2230	2270	2230	2915	1575	2245	2250.61	0.17	0	3655	2255	2250	2245	2240	2235	2247	2237	5	670	100	1610	5	1	4535000	103	226.50	1.20	12	0.73	10.00	1881.00	2270	20230619	-0.22	1985	20221207	14.11	2270	-0.22	20230619	2000	13.25	20230103	2270	-0.22	20230619	1985	14.11	20221207	0.15	N	405640	100	4 억		7631	N	N	0	N	00	N
67	20230619	150723	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2265	20	2	0.89	69742550	31002	213.09	2230	2265	2230	2915	1575	2245	2249.61	0.17	0	3655	2255	2250	2245	2240	2235	2247	2237	5	670	100	1610	5	1	4535000	103	226.50	1.20	12	0.68	10.00	1881.00	2265	20230619	0.00	1985	20221207	14.11	2265	0.00	20230619	2000	13.25	20230103	2265	0.00	20230619	1985	14.11	20221207	0.15	N	405640	100	4 억		7631	N	N	0	N	00	N
68	20230619	140547	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2260	15	2	0.67	55419665	24667	169.54	2230	2265	2230	2915	1575	2245	2246.71	0.17	0	3659	2255	2250	2245	2240	2235	2247	2237	5	670	100	1610	5	1	4535000	102	226.00	1.20	12	0.54	10.00	1881.00	2265	20230619	-0.22	1985	20221207	13.85	2265	-0.22	20230619	2000	13.00	20230103	2265	-0.22	20230619	1985	13.85	20221207	0.15	N	405640	100	4 억		7631	N	N	0	N	00	N
69	20230619	130734	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2260	15	2	0.67	46691865	20803	142.99	2230	2260	2230	2915	1575	2245	2244.48	0.17	0	3660	2255	2250	2245	2240	2235	2247	2237	5	670	100	1610	5	1	4535000	102	226.00	1.20	12	0.46	10.00	1881.00	2260	20230607	0.00	1985	20221207	13.85	2260	0.00	20230607	2000	13.00	20230103	2260	0.00	20230607	1985	13.85	20221207	0.15	N	405640	100	4 억		7631	N	N	0	N	00	N
70	20230619	120312	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2260	15	2	0.67	37619435	16781	115.34	2230	2260	2230	2915	1575	2245	2241.79	0.17	0	2893	2255	2250	2245	2240	2235	2247	2237	5	670	100	1610	5	1	4535000	102	226.00	1.20	12	0.37	10.00	1881.00	2260	20230607	0.00	1985	20221207	13.85	2260	0.00	20230607	2000	13.00	20230103	2260	0.00	20230607	1985	13.85	20221207	0.15	N	405640	100	4 억		7631	N	N	0	N	00	N
71	20230619	110354	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2255	10	2	0.45	28985435	12949	89.00	2230	2255	2230	2915	1575	2245	2238.43	0.17	0	1281	2255	2250	2245	2240	2235	2247	2237	5	670	100	1610	5	1	4535000	102	225.50	1.20	12	0.29	10.00	1881.00	2260	20230607	-0.22	1985	20221207	13.60	2260	-0.22	20230607	2000	12.75	20230103	2260	-0.22	20230607	1985	13.60	20221207	0.15	N	405640	100	4 억		7631	N	N	0	N	00	N
72	20230619	100801	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2250	5	2	0.22	22597220	10113	69.51	2230	2250	2230	2915	1575	2245	2234.47	0.17	0	821	2255	2250	2245	2240	2235	2247	2237	5	670	100	1610	5	1	4535000	102	225.00	1.20	12	0.22	10.00	1881.00	2260	20230607	-0.44	1985	20221207	13.35	2260	-0.44	20230607	2000	12.50	20230103	2260	-0.44	20230607	1985	13.35	20221207	0.15	N	405640	100	4 억		7631	N	N	0	N	00	N
73	20230619	090546	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2230	-15	5	-0.67	289900	130	0.89	2230	2230	2230	2915	1575	2245	2230.00	0.17	0	0	2255	2250	2245	2240	2235	2247	2237	5	670	100	1610	5	1	4535000	101	223.00	1.19	12	0.00	10.00	1881.00	2260	20230607	-1.33	1985	20221207	12.34	2260	-1.33	20230607	2000	11.50	20230103	2260	-1.33	20230607	1985	12.34	20221207	0.15	N	405640	100	4 억		7631	N	N	0	N	00	N
74	20230616	160434	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2245	-5	5	-0.22	32673895	14549	33.69	2250	2250	2240	2925	1575	2250	2245.78	0.17	0	-6	2270	2260	2245	2235	2220	2265	2240	5	675	100	1620	5	1	4535000	102	224.50	1.19	12	0.32	10.00	1881.00	2260	20230607	-0.66	1985	20221207	13.10	2260	-0.66	20230607	2000	12.25	20230103	2260	-0.66	20230607	1985	13.10	20221207	0.15	N	405640	100	4 억		7637	N	N	0	N	00	N
75	20230616	150818	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2240	-10	5	-0.44	32030890	14262	33.03	2250	2250	2240	2925	1575	2250	2245.89	0.17	0	-5	2270	2260	2245	2235	2220	2265	2240	5	675	100	1620	5	1	4535000	102	224.00	1.19	12	0.31	10.00	1881.00	2260	20230607	-0.88	1985	20221207	12.85	2260	-0.88	20230607	2000	12.00	20230103	2260	-0.88	20230607	1985	12.85	20221207	0.15	N	405640	100	4 억		7637	N	N	0	N	00	N
76	20230616	140431	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2245	-5	5	-0.22	26469850	11784	27.29	2250	2250	2240	2925	1575	2250	2246.25	0.17	0	-2	2270	2260	2245	2235	2220	2265	2240	5	675	100	1620	5	1	4535000	102	224.50	1.19	12	0.26	10.00	1881.00	2260	20230607	-0.66	1985	20221207	13.10	2260	-0.66	20230607	2000	12.25	20230103	2260	-0.66	20230607	1985	13.10	20221207	0.15	N	405640	100	4 억		7637	N	N	0	N	00	N
77	20230616	130801	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2245	-5	5	-0.22	21014495	9354	21.66	2250	2250	2240	2925	1575	2250	2246.58	0.17	0	-2	2270	2260	2245	2235	2220	2265	2240	5	675	100	1620	5	1	4535000	102	224.50	1.19	12	0.21	10.00	1881.00	2260	20230607	-0.66	1985	20221207	13.10	2260	-0.66	20230607	2000	12.25	20230103	2260	-0.66	20230607	1985	13.10	20221207	0.15	N	405640	100	4 억		7637	N	N	0	N	00	N
78	20230616	120326	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2245	-5	5	-0.22	14697065	6540	15.15	2250	2250	2240	2925	1575	2250	2247.26	0.17	0	-2	2270	2260	2245	2235	2220	2265	2240	5	675	100	1620	5	1	4535000	102	224.50	1.19	12	0.14	10.00	1881.00	2260	20230607	-0.66	1985	20221207	13.10	2260	-0.66	20230607	2000	12.25	20230103	2260	-0.66	20230607	1985	13.10	20221207	0.15	N	405640	100	4 억		7637	N	N	0	N	00	N
79	20230616	110642	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2250	0	3	0.00	6326170	2815	6.52	2250	2250	2240	2925	1575	2250	2247.31	0.17	0	-1	2270	2260	2245	2235	2220	2265	2240	5	675	100	1620	5	1	4535000	102	225.00	1.20	12	0.06	10.00	1881.00	2260	20230607	-0.44	1985	20221207	13.35	2260	-0.44	20230607	2000	12.50	20230103	2260	-0.44	20230607	1985	13.35	20221207	0.15	N	405640	100	4 억		7637	N	N	0	N	00	N
80	20230616	100746	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2240	-10	5	-0.44	2319440	1031	2.39	2250	2250	2240	2925	1575	2250	2249.70	0.17	0	0	2270	2260	2245	2235	2220	2265	2240	5	675	100	1620	5	1	4535000	102	224.00	1.19	12	0.02	10.00	1881.00	2260	20230607	-0.88	1985	20221207	12.85	2260	-0.88	20230607	2000	12.00	20230103	2260	-0.88	20230607	1985	12.85	20221207	0.15	N	405640	100	4 억		7637	N	N	0	N	00	N
81	20230616	090153	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.17	0	0	2270	2260	2245	2235	2220	2265	2240	5	675	100	1620	5	1	4535000	102	225.00	1.20	12	0.00	10.00	1881.00	2260	20230607	-0.44	1985	20221207	13.35	2260	-0.44	20230607	2000	12.50	20230103	2260	-0.44	20230607	1985	13.35	20221207	0.15	N	405640	100	4 억		7637	N	N	0	N	00	N
82	20230615	150430	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2250	10	2	0.45	94287455	41971	149.96	2230	2255	2230	2910	1570	2240	2246.49	0.17	0	9668	2260	2250	2240	2230	2220	2255	2235	5	670	100	1610	5	1	4535000	102	225.00	1.20	12	0.93	10.00	1881.00	2260	20230607	-0.44	1985	20221207	13.35	2260	-0.44	20230607	2000	12.50	20230103	2260	-0.44	20230607	1985	13.35	20221207	0.15	N	405640	100	4 억		7549	N	N	0	N	00	N
83	20230615	140221	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2250	10	2	0.45	58912325	26203	93.62	2230	2255	2230	2910	1570	2240	2248.30	0.17	0	7421	2260	2250	2240	2230	2220	2255	2235	5	670	100	1610	5	1	4535000	102	225.00	1.20	12	0.58	10.00	1881.00	2260	20230607	-0.44	1985	20221207	13.35	2260	-0.44	20230607	2000	12.50	20230103	2260	-0.44	20230607	1985	13.35	20221207	0.15	N	405640	100	4 억		7549	N	N	0	N	00	N
84	20230615	130823	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2250	10	2	0.45	47374265	21072	75.29	2230	2255	2230	2910	1570	2240	2248.21	0.17	0	5622	2260	2250	2240	2230	2220	2255	2235	5	670	100	1610	5	1	4535000	102	225.00	1.20	12	0.46	10.00	1881.00	2260	20230607	-0.44	1985	20221207	13.35	2260	-0.44	20230607	2000	12.50	20230103	2260	-0.44	20230607	1985	13.35	20221207	0.15	N	405640	100	4 억		7549	N	N	0	N	00	N
85	20230615	120841	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2250	10	2	0.45	33582065	14938	53.37	2230	2255	2230	2910	1570	2240	2248.10	0.17	0	3555	2260	2250	2240	2230	2220	2255	2235	5	670	100	1610	5	1	4535000	102	225.00	1.20	12	0.33	10.00	1881.00	2260	20230607	-0.44	1985	20221207	13.35	2260	-0.44	20230607	2000	12.50	20230103	2260	-0.44	20230607	1985	13.35	20221207	0.15	N	405640	100	4 억		7549	N	N	0	N	00	N
86	20230615	110909	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2245	5	2	0.22	13771290	6129	21.90	2230	2250	2230	2910	1570	2240	2246.91	0.17	0	1599	2260	2250	2240	2230	2220	2255	2235	5	670	100	1610	5	1	4535000	102	224.50	1.19	12	0.14	10.00	1881.00	2260	20230607	-0.66	1985	20221207	13.10	2260	-0.66	20230607	2000	12.25	20230103	2260	-0.66	20230607	1985	13.10	20221207	0.15	N	405640	100	4 억		7549	N	N	0	N	00	N
87	20230611	184456	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2240	-5	5	-0.22	31961840	14377	37.54	2225	2245	2210	2915	1575	2245	2223.12	0.19	-161	-161	2275	2260	2240	2225	2205	2267	2232	5	670	100	1610	5	1	4535000	102	224.00	1.19	12	0.32	10.00	1881.00	2260	20230607	-0.88	1985	20221207	12.85	2260	-0.88	20230607	2000	12.00	20230103	2260	-0.88	20230607	1985	12.85	20221207	0.15	N	405640	100	4 억		8428	N	N	0	N	00	N