KissMeData/440820/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	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	28454345	13058	107.83	2165	2185	2165	2825	1525	2175	2179.07	0.01	0	-2900	2198	2186	2168	2156	2138	2192	2162	8	650	100	1520	5	1	7800000	170	168.08	1.20	12	0.17	13.00	1824.00	2190	20230612	-0.23	1975	20221216	10.63	2190	-0.23	20230612	1980	10.35	20230102	2190	-0.23	20230612	1975	10.63	20221216	0.00	N	440820	100	7 억		872	N	N	0	N	00	N
3	20230630	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	28065935	12880	106.36	2165	2185	2165	2825	1525	2175	2179.03	0.01	0	-2863	2198	2186	2168	2156	2138	2192	2162	8	650	100	1520	5	1	7800000	170	167.69	1.20	12	0.17	13.00	1824.00	2190	20230612	-0.46	1975	20221216	10.38	2190	-0.46	20230612	1980	10.10	20230102	2190	-0.46	20230612	1975	10.38	20221216	0.00	N	440820	100	7 억		872	N	N	0	N	00	N
4	20230630	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	23007105	10560	87.20	2165	2185	2165	2825	1525	2175	2178.70	0.01	0	-2426	2198	2186	2168	2156	2138	2192	2162	8	650	100	1520	5	1	7800000	170	167.69	1.20	12	0.14	13.00	1824.00	2190	20230612	-0.46	1975	20221216	10.38	2190	-0.46	20230612	1980	10.10	20230102	2190	-0.46	20230612	1975	10.38	20221216	0.00	N	440820	100	7 억		872	N	N	0	N	00	N
5	20230630	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	16173405	7424	61.30	2165	2185	2165	2825	1525	2175	2178.53	0.01	0	-1943	2198	2186	2168	2156	2138	2192	2162	8	650	100	1520	5	1	7800000	170	167.31	1.19	12	0.10	13.00	1824.00	2190	20230612	-0.68	1975	20221216	10.13	2190	-0.68	20230612	1980	9.85	20230102	2190	-0.68	20230612	1975	10.13	20221216	0.00	N	440820	100	7 억		872	N	N	0	N	00	N
6	20230630	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	11447175	5256	43.40	2165	2185	2165	2825	1525	2175	2177.93	0.01	0	-1391	2198	2186	2168	2156	2138	2192	2162	8	650	100	1520	5	1	7800000	170	167.69	1.20	12	0.07	13.00	1824.00	2190	20230612	-0.46	1975	20221216	10.38	2190	-0.46	20230612	1980	10.10	20230102	2190	-0.46	20230612	1975	10.38	20221216	0.00	N	440820	100	7 억		872	N	N	0	N	00	N
7	20230630	111128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	8277455	3802	31.40	2165	2185	2165	2825	1525	2175	2177.13	0.01	0	-898	2198	2186	2168	2156	2138	2192	2162	8	650	100	1520	5	1	7800000	170	167.69	1.20	12	0.05	13.00	1824.00	2190	20230612	-0.46	1975	20221216	10.38	2190	-0.46	20230612	1980	10.10	20230102	2190	-0.46	20230612	1975	10.38	20221216	0.00	N	440820	100	7 억		872	N	N	0	N	00	N
8	20230630	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	4295600	1974	16.30	2165	2180	2165	2825	1525	2175	2176.09	0.01	0	-517	2198	2186	2168	2156	2138	2192	2162	8	650	100	1520	5	1	7800000	170	167.31	1.19	12	0.03	13.00	1824.00	2190	20230612	-0.68	1975	20221216	10.13	2190	-0.68	20230612	1980	9.85	20230102	2190	-0.68	20230612	1975	10.13	20221216	0.00	N	440820	100	7 억		872	N	N	0	N	00	N
9	20230630	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	279850	129	1.07	2165	2180	2165	2825	1525	2175	2169.38	0.01	0	-108	2198	2186	2168	2156	2138	2192	2162	8	650	100	1520	5	1	7800000	170	167.69	1.20	12	0.00	13.00	1824.00	2190	20230612	-0.46	1975	20221216	10.38	2190	-0.46	20230612	1980	10.10	20230102	2190	-0.46	20230612	1975	10.38	20221216	0.00	N	440820	100	7 억		872	N	N	0	N	00	N
10	20230629	161139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	26340895	12110	64.14	2150	2180	2150	2830	1530	2180	2175.14	0.01	0	7390	2196	2187	2171	2162	2146	2192	2167	8	650	100	1520	5	1	7800000	170	167.31	1.19	12	0.16	13.00	1824.00	2190	20230612	-0.68	1975	20221216	10.13	2190	-0.68	20230612	1980	9.85	20230102	2190	-0.68	20230612	1975	10.13	20221216	0.00	N	440820	100	7 억		910	N	N	0	N	00	N
11	20230629	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	20767150	9547	50.56	2150	2180	2150	2830	1530	2180	2175.25	0.01	0	4987	2196	2187	2171	2162	2146	2192	2167	8	650	100	1520	5	1	7800000	170	167.31	1.19	12	0.12	13.00	1824.00	2190	20230612	-0.68	1975	20221216	10.13	2190	-0.68	20230612	1980	9.85	20230102	2190	-0.68	20230612	1975	10.13	20221216	0.00	N	440820	100	7 억		910	N	N	0	N	00	N
12	20230629	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	18761300	8625	45.68	2150	2180	2150	2830	1530	2180	2175.22	0.01	0	4592	2196	2187	2171	2162	2146	2192	2167	8	650	100	1520	5	1	7800000	170	167.31	1.19	12	0.11	13.00	1824.00	2190	20230612	-0.68	1975	20221216	10.13	2190	-0.68	20230612	1980	9.85	20230102	2190	-0.68	20230612	1975	10.13	20221216	0.00	N	440820	100	7 억		910	N	N	0	N	00	N
13	20230629	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	17625400	8103	42.92	2150	2180	2150	2830	1530	2180	2175.17	0.01	0	4592	2196	2187	2171	2162	2146	2192	2167	8	650	100	1520	5	1	7800000	170	167.31	1.19	12	0.10	13.00	1824.00	2190	20230612	-0.68	1975	20221216	10.13	2190	-0.68	20230612	1980	9.85	20230102	2190	-0.68	20230612	1975	10.13	20221216	0.00	N	440820	100	7 억		910	N	N	0	N	00	N
14	20230629	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	15979425	7347	38.91	2150	2180	2150	2830	1530	2180	2174.96	0.01	0	4591	2196	2187	2171	2162	2146	2192	2167	8	650	100	1520	5	1	7800000	170	167.31	1.19	12	0.09	13.00	1824.00	2190	20230612	-0.68	1975	20221216	10.13	2190	-0.68	20230612	1980	9.85	20230102	2190	-0.68	20230612	1975	10.13	20221216	0.00	N	440820	100	7 억		910	N	N	0	N	00	N
15	20230629	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	13516275	6215	32.92	2150	2180	2150	2830	1530	2180	2174.78	0.01	0	4091	2196	2187	2171	2162	2146	2192	2167	8	650	100	1520	5	1	7800000	170	167.31	1.19	12	0.08	13.00	1824.00	2190	20230612	-0.68	1975	20221216	10.13	2190	-0.68	20230612	1980	9.85	20230102	2190	-0.68	20230612	1975	10.13	20221216	0.00	N	440820	100	7 억		910	N	N	0	N	00	N
16	20230629	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	11772245	5414	28.67	2150	2180	2150	2830	1530	2180	2174.41	0.01	0	4081	2196	2187	2171	2162	2146	2192	2167	8	650	100	1520	5	1	7800000	170	167.69	1.20	12	0.07	13.00	1824.00	2190	20230612	-0.46	1975	20221216	10.38	2190	-0.46	20230612	1980	10.10	20230102	2190	-0.46	20230612	1975	10.38	20221216	0.00	N	440820	100	7 억		910	N	N	0	N	00	N
17	20230629	091026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-25	5	-1.15	58395	27	0.14	2150	2180	2150	2830	1530	2180	2162.78	0.01	0	-8	2196	2187	2171	2162	2146	2192	2167	8	650	100	1520	5	1	7800000	168	165.77	1.18	12	0.00	13.00	1824.00	2190	20230612	-1.60	1975	20221216	9.11	2190	-1.60	20230612	1980	8.84	20230102	2190	-1.60	20230612	1975	9.11	20221216	0.00	N	440820	100	7 억		910	N	N	0	N	00	N
18	20230628	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	40960945	18881	73.27	2160	2180	2155	2830	1530	2180	2169.43	0.01	0	-6246	2210	2195	2170	2155	2130	2202	2162	8	650	100	1520	5	1	7800000	170	167.69	1.20	12	0.24	13.00	1824.00	2190	20230612	-0.46	1975	20221216	10.38	2190	-0.46	20230612	1980	10.10	20230102	2190	-0.46	20230612	1975	10.38	20221216	0.00	N	440820	100	7 억		929	N	N	0	N	00	N
19	20230628	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	39294560	18109	70.27	2160	2180	2155	2830	1530	2180	2169.89	0.01	0	-6058	2210	2195	2170	2155	2130	2202	2162	8	650	100	1520	5	1	7800000	168	166.15	1.18	12	0.23	13.00	1824.00	2190	20230612	-1.37	1975	20221216	9.37	2190	-1.37	20230612	1980	9.09	20230102	2190	-1.37	20230612	1975	9.37	20221216	0.00	N	440820	100	7 억		929	N	N	0	N	00	N
20	20230628	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-25	5	-1.15	31432035	14471	56.16	2160	2180	2155	2830	1530	2180	2172.07	0.01	0	-4878	2210	2195	2170	2155	2130	2202	2162	8	650	100	1520	5	1	7800000	168	165.77	1.18	12	0.19	13.00	1824.00	2190	20230612	-1.60	1975	20221216	9.11	2190	-1.60	20230612	1980	8.84	20230102	2190	-1.60	20230612	1975	9.11	20221216	0.00	N	440820	100	7 억		929	N	N	0	N	00	N
21	20230628	131130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	22184865	10210	39.62	2160	2180	2160	2830	1530	2180	2172.86	0.01	0	-3739	2210	2195	2170	2155	2130	2202	2162	8	650	100	1520	5	1	7800000	170	167.31	1.19	12	0.13	13.00	1824.00	2190	20230612	-0.68	1975	20221216	10.13	2190	-0.68	20230612	1980	9.85	20230102	2190	-0.68	20230612	1975	10.13	20221216	0.00	N	440820	100	7 억		929	N	N	0	N	00	N
22	20230628	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	17673690	8136	31.57	2160	2180	2160	2830	1530	2180	2172.28	0.01	0	-2765	2210	2195	2170	2155	2130	2202	2162	8	650	100	1520	5	1	7800000	170	167.31	1.19	12	0.10	13.00	1824.00	2190	20230612	-0.68	1975	20221216	10.13	2190	-0.68	20230612	1980	9.85	20230102	2190	-0.68	20230612	1975	10.13	20221216	0.00	N	440820	100	7 억		929	N	N	0	N	00	N
23	20230628	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	13543535	6238	24.21	2160	2180	2160	2830	1530	2180	2171.13	0.01	0	-1751	2210	2195	2170	2155	2130	2202	2162	8	650	100	1520	5	1	7800000	170	167.31	1.19	12	0.08	13.00	1824.00	2190	20230612	-0.68	1975	20221216	10.13	2190	-0.68	20230612	1980	9.85	20230102	2190	-0.68	20230612	1975	10.13	20221216	0.00	N	440820	100	7 억		929	N	N	0	N	00	N
24	20230628	101139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	1901045	878	3.41	2160	2180	2160	2830	1530	2180	2165.20	0.01	0	-723	2210	2195	2170	2155	2130	2202	2162	8	650	100	1520	5	1	7800000	169	166.92	1.19	12	0.01	13.00	1824.00	2190	20230612	-0.91	1975	20221216	9.87	2190	-0.91	20230612	1980	9.60	20230102	2190	-0.91	20230612	1975	9.87	20221216	0.00	N	440820	100	7 억		929	N	N	0	N	00	N
25	20230628	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	376735	174	0.68	2160	2180	2160	2830	1530	2180	2165.14	0.01	0	-147	2210	2195	2170	2155	2130	2202	2162	8	650	100	1520	5	1	7800000	168	166.15	1.18	12	0.00	13.00	1824.00	2190	20230612	-1.37	1975	20221216	9.37	2190	-1.37	20230612	1980	9.09	20230102	2190	-1.37	20230612	1975	9.37	20221216	0.00	N	440820	100	7 억		929	N	N	0	N	00	N
26	20230627	161133	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	5	2	0.23	56022785	25769	104.50	2175	2185	2145	2825	1525	2175	2174.04	0.01	0	-4413	2205	2190	2160	2145	2115	2197	2152	8	650	100	1520	5	1	7800000	170	167.69	1.20	12	0.33	13.00	1824.00	2190	20230612	-0.46	1975	20221216	10.38	2190	-0.46	20230612	1980	10.10	20230102	2190	-0.46	20230612	1975	10.38	20221216	0.00	N	440820	100	7 억		479	N	N	0	N	00	N
27	20230627	151145	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	5	2	0.23	52669225	24225	98.24	2175	2185	2145	2825	1525	2175	2174.17	0.01	0	-4389	2205	2190	2160	2145	2115	2197	2152	8	650	100	1520	5	1	7800000	170	167.69	1.20	12	0.31	13.00	1824.00	2190	20230612	-0.46	1975	20221216	10.38	2190	-0.46	20230612	1980	10.10	20230102	2190	-0.46	20230612	1975	10.38	20221216	0.00	N	440820	100	7 억		479	N	N	0	N	00	N
28	20230627	141153	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	5	2	0.23	39294835	18066	73.26	2175	2185	2145	2825	1525	2175	2175.07	0.01	0	-3066	2205	2190	2160	2145	2115	2197	2152	8	650	100	1520	5	1	7800000	170	167.69	1.20	12	0.23	13.00	1824.00	2190	20230612	-0.46	1975	20221216	10.38	2190	-0.46	20230612	1980	10.10	20230102	2190	-0.46	20230612	1975	10.38	20221216	0.00	N	440820	100	7 억		479	N	N	0	N	00	N
29	20230627	121150	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	0	3	0.00	22678900	10430	42.30	2175	2185	2145	2825	1525	2175	2174.39	0.01	0	-1677	2205	2190	2160	2145	2115	2197	2152	8	650	100	1520	5	1	7800000	170	167.31	1.19	12	0.13	13.00	1824.00	2190	20230612	-0.68	1975	20221216	10.13	2190	-0.68	20230612	1980	9.85	20230102	2190	-0.68	20230612	1975	10.13	20221216	0.00	N	440820	100	7 억		479	N	N	0	N	00	N
30	20230627	111201	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	0	3	0.00	15257150	7017	28.46	2175	2185	2145	2825	1525	2175	2174.31	0.01	0	-1200	2205	2190	2160	2145	2115	2197	2152	8	650	100	1520	5	1	7800000	170	167.31	1.19	12	0.09	13.00	1824.00	2190	20230612	-0.68	1975	20221216	10.13	2190	-0.68	20230612	1980	9.85	20230102	2190	-0.68	20230612	1975	10.13	20221216	0.00	N	440820	100	7 억		479	N	N	0	N	00	N
31	20230627	101126	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2170	-5	5	-0.23	8356960	3847	15.60	2175	2175	2145	2825	1525	2175	2172.33	0.01	0	-664	2205	2190	2160	2145	2115	2197	2152	8	650	100	1520	5	1	7800000	169	166.92	1.19	12	0.05	13.00	1824.00	2190	20230612	-0.91	1975	20221216	9.87	2190	-0.91	20230612	1980	9.60	20230102	2190	-0.91	20230612	1975	9.87	20221216	0.00	N	440820	100	7 억		479	N	N	0	N	00	N
32	20230627	091131	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2150	-25	5	-1.15	4217795	1940	7.87	2175	2175	2145	2825	1525	2175	2174.12	0.01	0	-102	2205	2190	2160	2145	2115	2197	2152	8	650	100	1520	5	1	7800000	168	165.38	1.18	12	0.02	13.00	1824.00	2190	20230612	-1.83	1975	20221216	8.86	2190	-1.83	20230612	1980	8.59	20230102	2190	-1.83	20230612	1975	8.86	20221216	0.00	N	440820	100	7 억		479	N	N	0	N	00	N
33	20230626	161132	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	0	3	0.00	53261020	24659	210.13	2170	2175	2130	2825	1525	2175	2159.90	0.01	0	-1832	2195	2185	2175	2165	2155	2180	2160	8	650	100	1520	5	1	7800000	170	167.31	1.19	12	0.32	13.00	1824.00	2190	20230612	-0.68	1975	20221216	10.13	2190	-0.68	20230612	1980	9.85	20230102	2190	-0.68	20230612	1975	10.13	20221216	0.00	N	440820	100	7 억		444	N	N	0	N	00	N
34	20230626	151138	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2160	-15	5	-0.69	51920705	24039	204.85	2170	2175	2130	2825	1525	2175	2159.85	0.01	0	-1777	2195	2185	2175	2165	2155	2180	2160	8	650	100	1520	5	1	7800000	168	166.15	1.18	12	0.31	13.00	1824.00	2190	20230612	-1.37	1975	20221216	9.37	2190	-1.37	20230612	1980	9.09	20230102	2190	-1.37	20230612	1975	9.37	20221216	0.00	N	440820	100	7 억		444	N	N	0	N	00	N
35	20230626	141136	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2170	-5	5	-0.23	41464210	19178	163.43	2170	2175	2150	2825	1525	2175	2162.07	0.01	0	-1556	2195	2185	2175	2165	2155	2180	2160	8	650	100	1520	5	1	7800000	169	166.92	1.19	12	0.25	13.00	1824.00	2190	20230612	-0.91	1975	20221216	9.87	2190	-0.91	20230612	1980	9.60	20230102	2190	-0.91	20230612	1975	9.87	20221216	0.00	N	440820	100	7 억		444	N	N	0	N	00	N
36	20230626	121133	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	0	3	0.00	17236185	7953	67.77	2170	2175	2160	2825	1525	2175	2167.26	0.01	0	-918	2195	2185	2175	2165	2155	2180	2160	8	650	100	1520	5	1	7800000	170	167.31	1.19	12	0.10	13.00	1824.00	2190	20230612	-0.68	1975	20221216	10.13	2190	-0.68	20230612	1980	9.85	20230102	2190	-0.68	20230612	1975	10.13	20221216	0.00	N	440820	100	7 억		444	N	N	0	N	00	N
37	20230626	111132	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2170	-5	5	-0.23	6147295	2831	24.12	2170	2175	2170	2825	1525	2175	2171.42	0.01	0	-621	2195	2185	2175	2165	2155	2180	2160	8	650	100	1520	5	1	7800000	169	166.92	1.19	12	0.04	13.00	1824.00	2190	20230612	-0.91	1975	20221216	9.87	2190	-0.91	20230612	1980	9.60	20230102	2190	-0.91	20230612	1975	9.87	20221216	0.00	N	440820	100	7 억		444	N	N	0	N	00	N
38	20230626	101128	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	0	3	0.00	2679135	1233	10.51	2170	2175	2170	2825	1525	2175	2172.86	0.01	0	-324	2195	2185	2175	2165	2155	2180	2160	8	650	100	1520	5	1	7800000	170	167.31	1.19	12	0.02	13.00	1824.00	2190	20230612	-0.68	1975	20221216	10.13	2190	-0.68	20230612	1980	9.85	20230102	2190	-0.68	20230612	1975	10.13	20221216	0.00	N	440820	100	7 억		444	N	N	0	N	00	N
39	20230626	091135	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2170	-5	5	-0.23	293150	135	1.15	2170	2175	2170	2825	1525	2175	2171.48	0.01	0	-75	2195	2185	2175	2165	2155	2180	2160	8	650	100	1520	5	1	7800000	169	166.92	1.19	12	0.00	13.00	1824.00	2190	20230612	-0.91	1975	20221216	9.87	2190	-0.91	20230612	1980	9.60	20230102	2190	-0.91	20230612	1975	9.87	20221216	0.00	N	440820	100	7 억		444	N	N	0	N	00	N
40	20230623	191044	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	-5	5	-0.23	25436680	11735	97.75	2185	2185	2165	2830	1530	2180	2167.59	0.01	-7	-656	2190	2185	2175	2170	2160	2187	2172	8	650	100	1520	5	1	7800000	170	167.31	1.19	12	0.15	13.00	1824.00	2190	20230612	-0.68	1975	20221216	10.13	2190	-0.68	20230612	1980	9.85	20230102	2190	-0.68	20230612	1975	10.13	20221216	0.00	N	440820	100	7 억		444	N	N	0	N	00	N
41	20230623	140919	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2170	-10	5	-0.46	22086840	10192	84.90	2185	2185	2165	2830	1530	2180	2167.08	0.01	0	-281	2190	2185	2175	2170	2160	2187	2172	8	650	100	1520	5	1	7800000	169	166.92	1.19	12	0.13	13.00	1824.00	2190	20230612	-0.91	1975	20221216	9.87	2190	-0.91	20230612	1980	9.60	20230102	2190	-0.91	20230612	1975	9.87	20221216	0.00	N	440820	100	7 억		451	N	N	0	N	00	N
42	20230622	160136	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	5	2	0.23	26028290	12005	187.67	2165	2180	2165	2825	1525	2175	2168.12	0.01	0	-703	2195	2185	2175	2165	2155	2180	2160	8	650	100	1520	5	1	7800000	170	167.69	1.20	12	0.15	13.00	1824.00	2190	20230612	-0.46	1975	20221216	10.38	2190	-0.46	20230612	1980	10.10	20230102	2190	-0.46	20230612	1975	10.38	20221216	0.00	N	440820	100	7 억		454	N	N	0	N	00	N
43	20230622	150951	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2170	-5	5	-0.23	25235890	11640	181.96	2165	2180	2165	2825	1525	2175	2168.03	0.01	0	-661	2195	2185	2175	2165	2155	2180	2160	8	650	100	1520	5	1	7800000	169	166.92	1.19	12	0.15	13.00	1824.00	2190	20230612	-0.91	1975	20221216	9.87	2190	-0.91	20230612	1980	9.60	20230102	2190	-0.91	20230612	1975	9.87	20221216	0.00	N	440820	100	7 억		454	N	N	0	N	00	N
44	20230622	140259	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	0	3	0.00	20135180	9288	145.19	2165	2175	2165	2825	1525	2175	2167.87	0.01	0	-243	2195	2185	2175	2165	2155	2180	2160	8	650	100	1520	5	1	7800000	170	167.31	1.19	12	0.12	13.00	1824.00	2190	20230612	-0.68	1975	20221216	10.13	2190	-0.68	20230612	1980	9.85	20230102	2190	-0.68	20230612	1975	10.13	20221216	0.00	N	440820	100	7 억		454	N	N	0	N	00	N
45	20230622	130957	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	0	3	0.00	16426835	7577	118.45	2165	2175	2165	2825	1525	2175	2167.99	0.01	0	-16	2195	2185	2175	2165	2155	2180	2160	8	650	100	1520	5	1	7800000	170	167.31	1.19	12	0.10	13.00	1824.00	2190	20230612	-0.68	1975	20221216	10.13	2190	-0.68	20230612	1980	9.85	20230102	2190	-0.68	20230612	1975	10.13	20221216	0.00	N	440820	100	7 억		454	N	N	0	N	00	N
46	20230622	120740	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2165	-10	5	-0.46	14901030	6873	107.44	2165	2175	2165	2825	1525	2175	2168.05	0.01	0	-4	2195	2185	2175	2165	2155	2180	2160	8	650	100	1520	5	1	7800000	169	166.54	1.19	12	0.09	13.00	1824.00	2190	20230612	-1.14	1975	20221216	9.62	2190	-1.14	20230612	1980	9.34	20230102	2190	-1.14	20230612	1975	9.62	20221216	0.00	N	440820	100	7 억		454	N	N	0	N	00	N
47	20230622	110915	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	0	3	0.00	2911915	1341	20.96	2165	2175	2165	2825	1525	2175	2171.45	0.01	0	-3	2195	2185	2175	2165	2155	2180	2160	8	650	100	1520	5	1	7800000	170	167.31	1.19	12	0.02	13.00	1824.00	2190	20230612	-0.68	1975	20221216	10.13	2190	-0.68	20230612	1980	9.85	20230102	2190	-0.68	20230612	1975	10.13	20221216	0.00	N	440820	100	7 억		454	N	N	0	N	00	N
48	20230622	100739	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	0	3	0.00	1949905	898	14.04	2165	2175	2165	2825	1525	2175	2171.39	0.01	0	-3	2195	2185	2175	2165	2155	2180	2160	8	650	100	1520	5	1	7800000	170	167.31	1.19	12	0.01	13.00	1824.00	2190	20230612	-0.68	1975	20221216	10.13	2190	-0.68	20230612	1980	9.85	20230102	2190	-0.68	20230612	1975	10.13	20221216	0.00	N	440820	100	7 억		454	N	N	0	N	00	N
49	20230622	090836	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2165	-10	5	-0.46	145155	67	1.05	2165	2175	2165	2825	1525	2175	2166.49	0.01	0	0	2195	2185	2175	2165	2155	2180	2160	8	650	100	1520	5	1	7800000	169	166.54	1.19	12	0.00	13.00	1824.00	2190	20230612	-1.14	1975	20221216	9.62	2190	-1.14	20230612	1980	9.34	20230102	2190	-1.14	20230612	1975	9.62	20221216	0.00	N	440820	100	7 억		454	N	N	0	N	00	N
50	20230621	160908	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	5	2	0.23	13883460	6397	43.08	2185	2185	2165	2820	1520	2170	2170.31	0.01	0	-423	2200	2185	2175	2160	2150	2192	2167	8	650	100	1510	5	1	7800000	170	167.31	1.19	12	0.08	13.00	1824.00	2190	20230612	-0.68	1975	20221216	10.13	2190	-0.68	20230612	1980	9.85	20230102	2190	-0.68	20230612	1975	10.13	20221216	0.00	N	440820	100	7 억		477	N	N	0	N	00	N
51	20230621	150913	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2165	-5	5	-0.23	13465605	6204	41.78	2185	2185	2165	2820	1520	2170	2170.47	0.01	0	-383	2200	2185	2175	2160	2150	2192	2167	8	650	100	1510	5	1	7800000	169	166.54	1.19	12	0.08	13.00	1824.00	2190	20230612	-1.14	1975	20221216	9.62	2190	-1.14	20230612	1980	9.34	20230102	2190	-1.14	20230612	1975	9.62	20221216	0.00	N	440820	100	7 억		477	N	N	0	N	00	N
52	20230621	140519	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2165	-5	5	-0.23	10645130	4902	33.01	2185	2185	2165	2820	1520	2170	2171.59	0.01	0	-79	2200	2185	2175	2160	2150	2192	2167	8	650	100	1510	5	1	7800000	169	166.54	1.19	12	0.06	13.00	1824.00	2190	20230612	-1.14	1975	20221216	9.62	2190	-1.14	20230612	1980	9.34	20230102	2190	-1.14	20230612	1975	9.62	20221216	0.00	N	440820	100	7 억		477	N	N	0	N	00	N
53	20230621	130928	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	5	2	0.23	8855955	4076	27.45	2185	2185	2165	2820	1520	2170	2172.71	0.01	0	-23	2200	2185	2175	2160	2150	2192	2167	8	650	100	1510	5	1	7800000	170	167.31	1.19	12	0.05	13.00	1824.00	2190	20230612	-0.68	1975	20221216	10.13	2190	-0.68	20230612	1980	9.85	20230102	2190	-0.68	20230612	1975	10.13	20221216	0.00	N	440820	100	7 억		477	N	N	0	N	00	N
54	20230621	120935	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2170	0	3	0.00	6809745	3132	21.09	2185	2185	2165	2820	1520	2170	2174.25	0.01	0	-23	2200	2185	2175	2160	2150	2192	2167	8	650	100	1510	5	1	7800000	169	166.92	1.19	12	0.04	13.00	1824.00	2190	20230612	-0.91	1975	20221216	9.87	2190	-0.91	20230612	1980	9.60	20230102	2190	-0.91	20230612	1975	9.87	20221216	0.00	N	440820	100	7 억		477	N	N	0	N	00	N
55	20230621	110544	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2165	-5	5	-0.23	4899960	2250	15.15	2185	2185	2165	2820	1520	2170	2177.76	0.01	0	-22	2200	2185	2175	2160	2150	2192	2167	8	650	100	1510	5	1	7800000	169	166.54	1.19	12	0.03	13.00	1824.00	2190	20230612	-1.14	1975	20221216	9.62	2190	-1.14	20230612	1980	9.34	20230102	2190	-1.14	20230612	1975	9.62	20221216	0.00	N	440820	100	7 억		477	N	N	0	N	00	N
56	20230621	100319	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	5	2	0.23	3230690	1481	9.97	2185	2185	2165	2820	1520	2170	2181.42	0.01	0	-19	2200	2185	2175	2160	2150	2192	2167	8	650	100	1510	5	1	7800000	170	167.31	1.19	12	0.02	13.00	1824.00	2190	20230612	-0.68	1975	20221216	10.13	2190	-0.68	20230612	1980	9.85	20230102	2190	-0.68	20230612	1975	10.13	20221216	0.00	N	440820	100	7 억		477	N	N	0	N	00	N
57	20230621	090509	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	15	2	0.69	2206850	1010	6.80	2185	2185	2185	2820	1520	2170	2185.00	0.01	0	0	2200	2185	2175	2160	2150	2192	2167	8	650	100	1510	5	1	7800000	170	168.08	1.20	12	0.01	13.00	1824.00	2190	20230612	-0.23	1975	20221216	10.63	2190	-0.23	20230612	1980	10.35	20230102	2190	-0.23	20230612	1975	10.63	20221216	0.00	N	440820	100	7 억		477	N	N	0	N	00	N
58	20230620	160706	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2170	-5	5	-0.23	32284125	14848	193.13	2165	2190	2165	2825	1525	2175	2174.31	0.01	0	-2623	2185	2180	2170	2165	2155	2182	2167	8	650	100	1520	5	1	7800000	169	166.92	1.19	12	0.19	13.00	1824.00	2190	20230612	-0.91	1975	20221216	9.87	2190	0.00	20230612	1980	9.60	20230102	2190	-0.91	20230612	1975	9.87	20221216	0.00	N	440820	100	7 억		492	N	N	0	N	00	N
59	20230620	150215	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2175	0	3	0.00	31140435	14321	186.28	2165	2190	2165	2825	1525	2175	2174.46	0.01	0	-2445	2185	2180	2170	2165	2155	2182	2167	8	650	100	1520	5	1	7800000	170	167.31	1.19	12	0.18	13.00	1824.00	2190	20230612	-0.68	1975	20221216	10.13	2190	0.00	20230612	1980	9.85	20230102	2190	-0.68	20230612	1975	10.13	20221216	0.00	N	440820	100	7 억		492	N	N	0	N	00	N
60	20230620	140343	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2165	-10	5	-0.46	25769930	11850	154.14	2165	2190	2165	2825	1525	2175	2174.68	0.01	0	-1820	2185	2180	2170	2165	2155	2182	2167	8	650	100	1520	5	1	7800000	169	166.54	1.19	12	0.15	13.00	1824.00	2190	20230612	-1.14	1975	20221216	9.62	2190	0.00	20230612	1980	9.34	20230102	2190	-1.14	20230612	1975	9.62	20221216	0.00	N	440820	100	7 억		492	N	N	0	N	00	N
61	20230620	130124	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	0	3	0.00	16554820	7617	99.08	2165	2175	2165	2825	1525	2175	2173.40	0.01	0	-1159	2185	2180	2170	2165	2155	2182	2167	8	650	100	1520	5	1	7800000	170	167.31	1.19	12	0.10	13.00	1824.00	2190	20230612	-0.68	1975	20221216	10.13	2190	-0.68	20230612	1980	9.85	20230102	2190	-0.68	20230612	1975	10.13	20221216	0.00	N	440820	100	7 억		492	N	N	0	N	00	N
62	20230620	120825	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2165	-10	5	-0.46	12604805	5800	75.44	2165	2175	2165	2825	1525	2175	2173.24	0.01	0	-899	2185	2180	2170	2165	2155	2182	2167	8	650	100	1520	5	1	7800000	169	166.54	1.19	12	0.07	13.00	1824.00	2190	20230612	-1.14	1975	20221216	9.62	2190	-1.14	20230612	1980	9.34	20230102	2190	-1.14	20230612	1975	9.62	20221216	0.00	N	440820	100	7 억		492	N	N	0	N	00	N
63	20230620	110238	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2165	-10	5	-0.46	7797875	3588	46.67	2165	2175	2165	2825	1525	2175	2173.32	0.01	0	-545	2185	2180	2170	2165	2155	2182	2167	8	650	100	1520	5	1	7800000	169	166.54	1.19	12	0.05	13.00	1824.00	2190	20230612	-1.14	1975	20221216	9.62	2190	-1.14	20230612	1980	9.34	20230102	2190	-1.14	20230612	1975	9.62	20221216	0.00	N	440820	100	7 억		492	N	N	0	N	00	N
64	20230620	100939	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	0	3	0.00	4250260	1956	25.44	2165	2175	2165	2825	1525	2175	2172.93	0.01	0	-278	2185	2180	2170	2165	2155	2182	2167	8	650	100	1520	5	1	7800000	170	167.31	1.19	12	0.03	13.00	1824.00	2190	20230612	-0.68	1975	20221216	10.13	2190	-0.68	20230612	1980	9.85	20230102	2190	-0.68	20230612	1975	10.13	20221216	0.00	N	440820	100	7 억		492	N	N	0	N	00	N
65	20230620	090503	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	0.01	0	0	2185	2180	2170	2165	2155	2182	2167	8	650	100	1520	5	1	7800000	170	167.31	1.19	12	0.00	13.00	1824.00	2190	20230612	-0.68	1975	20221216	10.13	2190	-0.68	20230612	1980	9.85	20230102	2190	-0.68	20230612	1975	10.13	20221216	0.00	N	440820	100	7 억		492	N	N	0	N	00	N
66	20230619	160520	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	0	3	0.00	16632070	7688	38.13	2160	2175	2160	2825	1525	2175	2163.38	0.01	0	-2267	2205	2190	2175	2160	2145	2182	2152	8	650	100	1520	5	1	7800000	170	167.31	1.19	12	0.10	13.00	1824.00	2190	20230612	-0.68	1975	20221216	10.13	2190	-0.68	20230612	1980	9.85	20230102	2190	-0.68	20230612	1975	10.13	20221216	0.00	N	440820	100	7 억		443	N	N	0	N	00	N
67	20230619	150947	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2160	-15	5	-0.69	16091490	7438	36.89	2160	2175	2160	2825	1525	2175	2163.42	0.01	0	-2191	2205	2190	2175	2160	2145	2182	2152	8	650	100	1520	5	1	7800000	168	166.15	1.18	12	0.10	13.00	1824.00	2190	20230612	-1.37	1975	20221216	9.37	2190	-1.37	20230612	1980	9.09	20230102	2190	-1.37	20230612	1975	9.37	20221216	0.00	N	440820	100	7 억		443	N	N	0	N	00	N
68	20230619	140332	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	0	3	0.00	12531300	5792	28.72	2160	2175	2160	2825	1525	2175	2163.55	0.01	0	-1609	2205	2190	2175	2160	2145	2182	2152	8	650	100	1520	5	1	7800000	170	167.31	1.19	12	0.07	13.00	1824.00	2190	20230612	-0.68	1975	20221216	10.13	2190	-0.68	20230612	1980	9.85	20230102	2190	-0.68	20230612	1975	10.13	20221216	0.00	N	440820	100	7 억		443	N	N	0	N	00	N
69	20230619	130617	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2160	-15	5	-0.69	8728535	4035	20.01	2160	2175	2160	2825	1525	2175	2163.21	0.01	0	-1218	2205	2190	2175	2160	2145	2182	2152	8	650	100	1520	5	1	7800000	168	166.15	1.18	12	0.05	13.00	1824.00	2190	20230612	-1.37	1975	20221216	9.37	2190	-1.37	20230612	1980	9.09	20230102	2190	-1.37	20230612	1975	9.37	20221216	0.00	N	440820	100	7 억		443	N	N	0	N	00	N
70	20230619	120553	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2160	-15	5	-0.69	6148380	2842	14.09	2160	2175	2160	2825	1525	2175	2163.40	0.01	0	-881	2205	2190	2175	2160	2145	2182	2152	8	650	100	1520	5	1	7800000	168	166.15	1.18	12	0.04	13.00	1824.00	2190	20230612	-1.37	1975	20221216	9.37	2190	-1.37	20230612	1980	9.09	20230102	2190	-1.37	20230612	1975	9.37	20221216	0.00	N	440820	100	7 억		443	N	N	0	N	00	N
71	20230619	110847	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2165	-10	5	-0.46	3947330	1823	9.04	2160	2175	2160	2825	1525	2175	2165.29	0.01	0	-597	2205	2190	2175	2160	2145	2182	2152	8	650	100	1520	5	1	7800000	169	166.54	1.19	12	0.02	13.00	1824.00	2190	20230612	-1.14	1975	20221216	9.62	2190	-1.14	20230612	1980	9.34	20230102	2190	-1.14	20230612	1975	9.62	20221216	0.00	N	440820	100	7 억		443	N	N	0	N	00	N
72	20230619	100506	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	0	3	0.00	958640	443	2.20	2160	2175	2160	2825	1525	2175	2163.97	0.01	0	-269	2205	2190	2175	2160	2145	2182	2152	8	650	100	1520	5	1	7800000	170	167.31	1.19	12	0.01	13.00	1824.00	2190	20230612	-0.68	1975	20221216	10.13	2190	-0.68	20230612	1980	9.85	20230102	2190	-0.68	20230612	1975	10.13	20221216	0.00	N	440820	100	7 억		443	N	N	0	N	00	N
73	20230619	090328	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	0.01	0	0	2205	2190	2175	2160	2145	2182	2152	8	650	100	1520	5	1	7800000	170	167.31	1.19	12	0.00	13.00	1824.00	2190	20230612	-0.68	1975	20221216	10.13	2190	-0.68	20230612	1980	9.85	20230102	2190	-0.68	20230612	1975	10.13	20221216	0.00	N	440820	100	7 억		443	N	N	0	N	00	N
74	20230616	160152	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2175	-10	5	-0.46	43674200	20165	368.38	2190	2190	2160	2840	1530	2185	2165.84	0.01	0	-17728	2198	2191	2178	2171	2158	2195	2175	8	655	100	1520	5	1	7800000	170	167.31	1.19	12	0.26	13.00	1824.00	2190	20230612	-0.68	1975	20221216	10.13	2190	0.00	20230612	1980	9.85	20230102	2190	-0.68	20230612	1975	10.13	20221216	0.00	N	440820	100	7 억		438	N	N	0	N	00	N
75	20230616	150320	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2160	-25	5	-1.14	40938540	18900	345.27	2190	2190	2160	2840	1530	2185	2166.06	0.01	0	-16696	2198	2191	2178	2171	2158	2195	2175	8	655	100	1520	5	1	7800000	168	166.15	1.18	12	0.24	13.00	1824.00	2190	20230612	-1.37	1975	20221216	9.37	2190	0.00	20230612	1980	9.09	20230102	2190	-1.37	20230612	1975	9.37	20221216	0.00	N	440820	100	7 억		438	N	N	0	N	00	N
76	20230616	140306	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2170	-15	5	-0.69	31181345	14386	262.81	2190	2190	2165	2840	1530	2185	2167.48	0.01	0	-12698	2198	2191	2178	2171	2158	2195	2175	8	655	100	1520	5	1	7800000	169	166.92	1.19	12	0.18	13.00	1824.00	2190	20230612	-0.91	1975	20221216	9.87	2190	0.00	20230612	1980	9.60	20230102	2190	-0.91	20230612	1975	9.87	20221216	0.00	N	440820	100	7 억		438	N	N	0	N	00	N
77	20230616	130828	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2165	-20	5	-0.92	22330270	10299	188.14	2190	2190	2165	2840	1530	2185	2168.20	0.01	0	-9052	2198	2191	2178	2171	2158	2195	2175	8	655	100	1520	5	1	7800000	169	166.54	1.19	12	0.13	13.00	1824.00	2190	20230612	-1.14	1975	20221216	9.62	2190	0.00	20230612	1980	9.34	20230102	2190	-1.14	20230612	1975	9.62	20221216	0.00	N	440820	100	7 억		438	N	N	0	N	00	N
78	20230616	120705	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2165	-20	5	-0.92	13505040	6223	113.68	2190	2190	2165	2840	1530	2185	2170.18	0.01	0	-5465	2198	2191	2178	2171	2158	2195	2175	8	655	100	1520	5	1	7800000	169	166.54	1.19	12	0.08	13.00	1824.00	2190	20230612	-1.14	1975	20221216	9.62	2190	0.00	20230612	1980	9.34	20230102	2190	-1.14	20230612	1975	9.62	20221216	0.00	N	440820	100	7 억		438	N	N	0	N	00	N
79	20230616	110545	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2170	-15	5	-0.69	4493420	2066	37.74	2190	2190	2170	2840	1530	2185	2174.94	0.01	0	-1822	2198	2191	2178	2171	2158	2195	2175	8	655	100	1520	5	1	7800000	169	166.92	1.19	12	0.03	13.00	1824.00	2190	20230612	-0.91	1975	20221216	9.87	2190	0.00	20230612	1980	9.60	20230102	2190	-0.91	20230612	1975	9.87	20221216	0.00	N	440820	100	7 억		438	N	N	0	N	00	N
80	20230616	100238	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2190	5	2	0.23	579030	266	4.86	2190	2190	2170	2840	1530	2185	2176.80	0.01	0	-184	2198	2191	2178	2171	2158	2195	2175	8	655	100	1520	5	1	7800000	171	168.46	1.20	12	0.00	13.00	1824.00	2190	20230612	0.00	1975	20221216	10.89	2190	0.00	20230612	1980	10.61	20230102	2190	0.00	20230612	1975	10.89	20221216	0.00	N	440820	100	7 억		438	N	N	0	N	00	N
81	20230616	090132	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2190	5	2	0.23	10950	5	0.09	2190	2190	2190	2840	1530	2185	2190.00	0.01	0	0	2198	2191	2178	2171	2158	2195	2175	8	655	100	1520	5	1	7800000	171	168.46	1.20	12	0.00	13.00	1824.00	2190	20230612	0.00	1975	20221216	10.89	2190	0.00	20230612	1980	10.61	20230102	2190	0.00	20230612	1975	10.89	20221216	0.00	N	440820	100	7 억		438	N	N	0	N	00	N
82	20230615	150312	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	0	3	0.00	10840210	4984	87.39	2165	2185	2165	2840	1530	2185	2175.00	0.01	0	-1979	2205	2195	2180	2170	2155	2200	2175	8	655	100	1520	5	1	7800000	170	168.08	1.20	12	0.06	13.00	1824.00	2190	20230612	-0.23	1975	20221216	10.63	2190	-0.23	20230612	1980	10.35	20230102	2190	-0.23	20230612	1975	10.63	20221216	0.00	N	440820	100	7 억		401	N	N	0	N	00	N
83	20230615	140624	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2170	-15	5	-0.69	7408735	3406	59.72	2165	2185	2165	2840	1530	2185	2175.20	0.01	0	-1586	2205	2195	2180	2170	2155	2200	2175	8	655	100	1520	5	1	7800000	169	166.92	1.19	12	0.04	13.00	1824.00	2190	20230612	-0.91	1975	20221216	9.87	2190	-0.91	20230612	1980	9.60	20230102	2190	-0.91	20230612	1975	9.87	20221216	0.00	N	440820	100	7 억		401	N	N	0	N	00	N
84	20230615	130531	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	0	3	0.00	5423575	2493	43.71	2165	2185	2165	2840	1530	2185	2175.52	0.01	0	-1200	2205	2195	2180	2170	2155	2200	2175	8	655	100	1520	5	1	7800000	170	168.08	1.20	12	0.03	13.00	1824.00	2190	20230612	-0.23	1975	20221216	10.63	2190	-0.23	20230612	1980	10.35	20230102	2190	-0.23	20230612	1975	10.63	20221216	0.00	N	440820	100	7 억		401	N	N	0	N	00	N
85	20230615	120300	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2170	-15	5	-0.69	3636060	1671	29.30	2165	2185	2165	2840	1530	2185	2175.98	0.01	0	-865	2205	2195	2180	2170	2155	2200	2175	8	655	100	1520	5	1	7800000	169	166.92	1.19	12	0.02	13.00	1824.00	2190	20230612	-0.91	1975	20221216	9.87	2190	-0.91	20230612	1980	9.60	20230102	2190	-0.91	20230612	1975	9.87	20221216	0.00	N	440820	100	7 억		401	N	N	0	N	00	N
86	20230615	110559	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	-10	5	-0.46	2096640	963	16.89	2165	2185	2165	2840	1530	2185	2177.20	0.01	0	-566	2205	2195	2180	2170	2155	2200	2175	8	655	100	1520	5	1	7800000	170	167.31	1.19	12	0.01	13.00	1824.00	2190	20230612	-0.68	1975	20221216	10.13	2190	-0.68	20230612	1980	9.85	20230102	2190	-0.68	20230612	1975	10.13	20221216	0.00	N	440820	100	7 억		401	N	N	0	N	00	N
87	20230611	184645	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2170	20	2	0.93	4632330	2139	37.45	2170	2170	2155	2795	1505	2150	2165.65	0.01	0	0	2190	2170	2160	2140	2130	2165	2135	8	645	100	1500	5	1	7800000	169	166.92	1.19	12	0.03	13.00	1824.00	2180	20230608	-0.46	1975	20221216	9.87	2180	-0.46	20230608	1980	9.60	20230102	2180	-0.46	20230608	1975	9.87	20221216	0.00	N	440820	100	7 억		507	N	N	0	N	00	N