KissMeData/446750/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	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	60243275	28380	179.65	2120	2140	2110	2780	1500	2140	2122.74	0.08	0	-4794	2153	2146	2133	2126	2113	2150	2130	6	640	100	1490	5	1	6030000	129	-69.03	1.39	12	0.47	-31.00	1535.00	2170	20230607	-1.38	1991	20230308	7.48	2170	-1.38	20230607	1991	7.48	20230308	2170	-1.38	20230607	1991	7.48	20230308	0.08	N	446750	100	6 억		4655	N	N	0	N	00	N
3	20230630	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	58381825	27509	174.14	2120	2140	2110	2780	1500	2140	2122.28	0.08	0	-4628	2153	2146	2133	2126	2113	2150	2130	6	640	100	1490	5	1	6030000	128	-68.55	1.38	12	0.46	-31.00	1535.00	2170	20230607	-2.07	1991	20230308	6.73	2170	-2.07	20230607	1991	6.73	20230308	2170	-2.07	20230607	1991	6.73	20230308	0.08	N	446750	100	6 억		4655	N	N	0	N	00	N
4	20230630	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	56229015	26496	167.73	2120	2140	2110	2780	1500	2140	2122.17	0.08	0	-3688	2153	2146	2133	2126	2113	2150	2130	6	640	100	1490	5	1	6030000	128	-68.55	1.38	12	0.44	-31.00	1535.00	2170	20230607	-2.07	1991	20230308	6.73	2170	-2.07	20230607	1991	6.73	20230308	2170	-2.07	20230607	1991	6.73	20230308	0.08	N	446750	100	6 억		4655	N	N	0	N	00	N
5	20230630	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	41939630	19804	125.37	2120	2130	2110	2780	1500	2140	2117.74	0.08	0	-2434	2153	2146	2133	2126	2113	2150	2130	6	640	100	1490	5	1	6030000	128	-68.55	1.38	12	0.33	-31.00	1535.00	2170	20230607	-2.07	1991	20230308	6.73	2170	-2.07	20230607	1991	6.73	20230308	2170	-2.07	20230607	1991	6.73	20230308	0.08	N	446750	100	6 억		4655	N	N	0	N	00	N
6	20230630	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	39752955	18775	118.85	2120	2130	2110	2780	1500	2140	2117.33	0.08	0	-1483	2153	2146	2133	2126	2113	2150	2130	6	640	100	1490	5	1	6030000	128	-68.55	1.38	12	0.31	-31.00	1535.00	2170	20230607	-2.07	1991	20230308	6.73	2170	-2.07	20230607	1991	6.73	20230308	2170	-2.07	20230607	1991	6.73	20230308	0.08	N	446750	100	6 억		4655	N	N	0	N	00	N
7	20230630	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	37336830	17638	111.65	2120	2130	2110	2780	1500	2140	2116.84	0.08	0	-442	2153	2146	2133	2126	2113	2150	2130	6	640	100	1490	5	1	6030000	128	-68.55	1.38	12	0.29	-31.00	1535.00	2170	20230607	-2.07	1991	20230308	6.73	2170	-2.07	20230607	1991	6.73	20230308	2170	-2.07	20230607	1991	6.73	20230308	0.08	N	446750	100	6 억		4655	N	N	0	N	00	N
8	20230630	101149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	35024780	16550	104.77	2120	2125	2110	2780	1500	2140	2116.30	0.08	0	500	2153	2146	2133	2126	2113	2150	2130	6	640	100	1490	5	1	6030000	128	-68.55	1.38	12	0.27	-31.00	1535.00	2170	20230607	-2.07	1991	20230308	6.73	2170	-2.07	20230607	1991	6.73	20230308	2170	-2.07	20230607	1991	6.73	20230308	0.08	N	446750	100	6 억		4655	N	N	0	N	00	N
9	20230630	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-30	5	-1.40	27652440	13069	82.73	2120	2120	2110	2780	1500	2140	2115.88	0.08	0	-237	2153	2146	2133	2126	2113	2150	2130	6	640	100	1490	5	1	6030000	127	-68.06	1.37	12	0.22	-31.00	1535.00	2170	20230607	-2.76	1991	20230308	5.98	2170	-2.76	20230607	1991	5.98	20230308	2170	-2.76	20230607	1991	5.98	20230308	0.08	N	446750	100	6 억		4655	N	N	0	N	00	N
10	20230629	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	33619305	15797	106.78	2120	2140	2120	2775	1495	2135	2128.21	0.08	0	-892	2148	2141	2128	2121	2108	2145	2125	6	640	100	1490	5	1	6030000	129	-69.03	1.39	12	0.26	-31.00	1535.00	2170	20230607	-1.38	1991	20230308	7.48	2170	-1.38	20230607	1991	7.48	20230308	2170	-1.38	20230607	1991	7.48	20230308	0.08	N	446750	100	6 억		4675	N	N	0	N	00	N
11	20230629	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	33174005	15588	105.37	2120	2135	2120	2775	1495	2135	2128.18	0.08	0	-762	2148	2141	2128	2121	2108	2145	2125	6	640	100	1490	5	1	6030000	128	-68.71	1.39	12	0.26	-31.00	1535.00	2170	20230607	-1.84	1991	20230308	6.98	2170	-1.84	20230607	1991	6.98	20230308	2170	-1.84	20230607	1991	6.98	20230308	0.08	N	446750	100	6 억		4675	N	N	0	N	00	N
12	20230629	141138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	26613715	12508	84.55	2120	2135	2120	2775	1495	2135	2127.74	0.08	0	261	2148	2141	2128	2121	2108	2145	2125	6	640	100	1490	5	1	6030000	128	-68.71	1.39	12	0.21	-31.00	1535.00	2170	20230607	-1.84	1991	20230308	6.98	2170	-1.84	20230607	1991	6.98	20230308	2170	-1.84	20230607	1991	6.98	20230308	0.08	N	446750	100	6 억		4675	N	N	0	N	00	N
13	20230629	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	20053245	9427	63.72	2120	2135	2120	2775	1495	2135	2127.21	0.08	0	899	2148	2141	2128	2121	2108	2145	2125	6	640	100	1490	5	1	6030000	128	-68.55	1.38	12	0.16	-31.00	1535.00	2170	20230607	-2.07	1991	20230308	6.73	2170	-2.07	20230607	1991	6.73	20230308	2170	-2.07	20230607	1991	6.73	20230308	0.08	N	446750	100	6 억		4675	N	N	0	N	00	N
14	20230629	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	17851695	8391	56.72	2120	2135	2120	2775	1495	2135	2127.48	0.08	0	909	2148	2141	2128	2121	2108	2145	2125	6	640	100	1490	5	1	6030000	128	-68.55	1.38	12	0.14	-31.00	1535.00	2170	20230607	-2.07	1991	20230308	6.73	2170	-2.07	20230607	1991	6.73	20230308	2170	-2.07	20230607	1991	6.73	20230308	0.08	N	446750	100	6 억		4675	N	N	0	N	00	N
15	20230629	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	15675695	7367	49.80	2120	2135	2120	2775	1495	2135	2127.83	0.08	0	909	2148	2141	2128	2121	2108	2145	2125	6	640	100	1490	5	1	6030000	128	-68.55	1.38	12	0.12	-31.00	1535.00	2170	20230607	-2.07	1991	20230308	6.73	2170	-2.07	20230607	1991	6.73	20230308	2170	-2.07	20230607	1991	6.73	20230308	0.08	N	446750	100	6 억		4675	N	N	0	N	00	N
16	20230629	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	13163945	6185	41.81	2120	2135	2120	2775	1495	2135	2128.37	0.08	0	1909	2148	2141	2128	2121	2108	2145	2125	6	640	100	1490	5	1	6030000	128	-68.55	1.38	12	0.10	-31.00	1535.00	2170	20230607	-2.07	1991	20230308	6.73	2170	-2.07	20230607	1991	6.73	20230308	2170	-2.07	20230607	1991	6.73	20230308	0.08	N	446750	100	6 억		4675	N	N	0	N	00	N
17	20230629	091029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	725040	342	2.31	2120	2120	2120	2775	1495	2135	2120.00	0.08	0	-21	2148	2141	2128	2121	2108	2145	2125	6	640	100	1490	5	1	6030000	128	-68.39	1.38	12	0.01	-31.00	1535.00	2170	20230607	-2.30	1991	20230308	6.48	2170	-2.30	20230607	1991	6.48	20230308	2170	-2.30	20230607	1991	6.48	20230308	0.08	N	446750	100	6 억		4675	N	N	0	N	00	N
18	20230628	161126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	31436790	14794	89.71	2135	2135	2115	2775	1495	2135	2124.97	0.08	0	-6257	2148	2141	2133	2126	2118	2145	2130	6	640	100	1490	5	1	6030000	129	-68.87	1.39	12	0.25	-31.00	1535.00	2170	20230607	-1.61	1991	20230308	7.23	2170	-1.61	20230607	1991	7.23	20230308	2170	-1.61	20230607	1991	7.23	20230308	0.08	N	446750	100	6 억		4602	N	N	0	N	00	N
19	20230628	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	30693655	14445	87.59	2135	2135	2115	2775	1495	2135	2124.86	0.08	0	-6094	2148	2141	2133	2126	2118	2145	2130	6	640	100	1490	5	1	6030000	128	-68.55	1.38	12	0.24	-31.00	1535.00	2170	20230607	-2.07	1991	20230308	6.73	2170	-2.07	20230607	1991	6.73	20230308	2170	-2.07	20230607	1991	6.73	20230308	0.08	N	446750	100	6 억		4602	N	N	0	N	00	N
20	20230628	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	26145075	12309	74.64	2135	2135	2115	2775	1495	2135	2124.06	0.08	0	-5144	2148	2141	2133	2126	2118	2145	2130	6	640	100	1490	5	1	6030000	128	-68.71	1.39	12	0.20	-31.00	1535.00	2170	20230607	-1.84	1991	20230308	6.98	2170	-1.84	20230607	1991	6.98	20230308	2170	-1.84	20230607	1991	6.98	20230308	0.08	N	446750	100	6 억		4602	N	N	0	N	00	N
21	20230628	131133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	21695445	10219	61.97	2135	2135	2115	2775	1495	2135	2123.05	0.08	0	-4089	2148	2141	2133	2126	2118	2145	2130	6	640	100	1490	5	1	6030000	128	-68.71	1.39	12	0.17	-31.00	1535.00	2170	20230607	-1.84	1991	20230308	6.98	2170	-1.84	20230607	1991	6.98	20230308	2170	-1.84	20230607	1991	6.98	20230308	0.08	N	446750	100	6 억		4602	N	N	0	N	00	N
22	20230628	121146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	17479265	8240	49.97	2135	2135	2115	2775	1495	2135	2121.27	0.08	0	-3162	2148	2141	2133	2126	2118	2145	2130	6	640	100	1490	5	1	6030000	128	-68.55	1.38	12	0.14	-31.00	1535.00	2170	20230607	-2.07	1991	20230308	6.73	2170	-2.07	20230607	1991	6.73	20230308	2170	-2.07	20230607	1991	6.73	20230308	0.08	N	446750	100	6 억		4602	N	N	0	N	00	N
23	20230628	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	12722610	6002	36.40	2135	2135	2115	2775	1495	2135	2119.73	0.08	0	-2204	2148	2141	2133	2126	2118	2145	2130	6	640	100	1490	5	1	6030000	128	-68.55	1.38	12	0.10	-31.00	1535.00	2170	20230607	-2.07	1991	20230308	6.73	2170	-2.07	20230607	1991	6.73	20230308	2170	-2.07	20230607	1991	6.73	20230308	0.08	N	446750	100	6 억		4602	N	N	0	N	00	N
24	20230628	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	7328355	3461	20.99	2135	2135	2115	2775	1495	2135	2117.41	0.08	0	-1224	2148	2141	2133	2126	2118	2145	2130	6	640	100	1490	5	1	6030000	128	-68.39	1.38	12	0.06	-31.00	1535.00	2170	20230607	-2.30	1991	20230308	6.48	2170	-2.30	20230607	1991	6.48	20230308	2170	-2.30	20230607	1991	6.48	20230308	0.08	N	446750	100	6 억		4602	N	N	0	N	00	N
25	20230628	091137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-20	5	-0.94	1711900	807	4.89	2135	2135	2115	2775	1495	2135	2121.31	0.08	0	-171	2148	2141	2133	2126	2118	2145	2130	6	640	100	1490	5	1	6030000	128	-68.23	1.38	12	0.01	-31.00	1535.00	2170	20230607	-2.53	1991	20230308	6.23	2170	-2.53	20230607	1991	6.23	20230308	2170	-2.53	20230607	1991	6.23	20230308	0.08	N	446750	100	6 억		4602	N	N	0	N	00	N
26	20230627	161136	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	0	3	0.00	35150210	16491	118.85	2125	2140	2125	2775	1495	2135	2131.48	0.08	0	-5808	2141	2137	2131	2127	2121	2140	2130	6	640	100	1490	5	1	6030000	129	-68.87	1.39	12	0.27	-31.00	1535.00	2170	20230607	-1.61	1991	20230308	7.23	2170	-1.61	20230607	1991	7.23	20230308	2170	-1.61	20230607	1991	7.23	20230308	0.08	N	446750	100	6 억		4562	N	N	0	N	00	N
27	20230627	151148	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	-10	5	-0.47	34348860	16115	116.14	2125	2140	2125	2775	1495	2135	2131.48	0.08	0	-5674	2141	2137	2131	2127	2121	2140	2130	6	640	100	1490	5	1	6030000	128	-68.55	1.38	12	0.27	-31.00	1535.00	2170	20230607	-2.07	1991	20230308	6.73	2170	-2.07	20230607	1991	6.73	20230308	2170	-2.07	20230607	1991	6.73	20230308	0.08	N	446750	100	6 억		4562	N	N	0	N	00	N
28	20230627	141156	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	0	3	0.00	27901165	13092	94.35	2125	2140	2125	2775	1495	2135	2131.16	0.08	0	-4682	2141	2137	2131	2127	2121	2140	2130	6	640	100	1490	5	1	6030000	129	-68.87	1.39	12	0.22	-31.00	1535.00	2170	20230607	-1.61	1991	20230308	7.23	2170	-1.61	20230607	1991	7.23	20230308	2170	-1.61	20230607	1991	7.23	20230308	0.08	N	446750	100	6 억		4562	N	N	0	N	00	N
29	20230627	121153	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2140	5	2	0.23	18080460	8494	61.21	2125	2140	2125	2775	1495	2135	2128.62	0.08	0	-2936	2141	2137	2131	2127	2121	2140	2130	6	640	100	1490	5	1	6030000	129	-69.03	1.39	12	0.14	-31.00	1535.00	2170	20230607	-1.38	1991	20230308	7.48	2170	-1.38	20230607	1991	7.48	20230308	2170	-1.38	20230607	1991	7.48	20230308	0.08	N	446750	100	6 억		4562	N	N	0	N	00	N
30	20230627	111204	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	-10	5	-0.47	10734275	5046	36.36	2125	2130	2125	2775	1495	2135	2127.28	0.08	0	-2081	2141	2137	2131	2127	2121	2140	2130	6	640	100	1490	5	1	6030000	128	-68.55	1.38	12	0.08	-31.00	1535.00	2170	20230607	-2.07	1991	20230308	6.73	2170	-2.07	20230607	1991	6.73	20230308	2170	-2.07	20230607	1991	6.73	20230308	0.08	N	446750	100	6 억		4562	N	N	0	N	00	N
31	20230627	101129	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	-10	5	-0.47	4281050	2014	14.51	2125	2130	2125	2775	1495	2135	2125.65	0.08	0	-1146	2141	2137	2131	2127	2121	2140	2130	6	640	100	1490	5	1	6030000	128	-68.55	1.38	12	0.03	-31.00	1535.00	2170	20230607	-2.07	1991	20230308	6.73	2170	-2.07	20230607	1991	6.73	20230308	2170	-2.07	20230607	1991	6.73	20230308	0.08	N	446750	100	6 억		4562	N	N	0	N	00	N
32	20230627	091134	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	-10	5	-0.47	654500	308	2.22	2125	2125	2125	2775	1495	2135	2125.00	0.08	0	-172	2141	2137	2131	2127	2121	2140	2130	6	640	100	1490	5	1	6030000	128	-68.55	1.38	12	0.01	-31.00	1535.00	2170	20230607	-2.07	1991	20230308	6.73	2170	-2.07	20230607	1991	6.73	20230308	2170	-2.07	20230607	1991	6.73	20230308	0.08	N	446750	100	6 억		4562	N	N	0	N	00	N
33	20230626	161135	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	-5	5	-0.23	29527240	13876	84.43	2125	2135	2125	2780	1500	2140	2127.94	0.08	0	-6444	2153	2146	2133	2126	2113	2150	2130	6	640	100	1490	5	1	6030000	129	-68.87	1.39	12	0.23	-31.00	1535.00	2170	20230607	-1.61	1991	20230308	7.23	2170	-1.61	20230607	1991	7.23	20230308	2170	-1.61	20230607	1991	7.23	20230308	0.08	N	446750	100	6 억		4562	N	N	0	N	00	N
34	20230626	151141	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	-5	5	-0.23	29216175	13730	83.54	2125	2135	2125	2780	1500	2140	2127.91	0.08	0	-6315	2153	2146	2133	2126	2113	2150	2130	6	640	100	1490	5	1	6030000	129	-68.87	1.39	12	0.23	-31.00	1535.00	2170	20230607	-1.61	1991	20230308	7.23	2170	-1.61	20230607	1991	7.23	20230308	2170	-1.61	20230607	1991	7.23	20230308	0.08	N	446750	100	6 억		4562	N	N	0	N	00	N
35	20230626	141139	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	-10	5	-0.47	14392045	6758	41.12	2125	2135	2125	2780	1500	2140	2129.63	0.08	0	-5284	2153	2146	2133	2126	2113	2150	2130	6	640	100	1490	5	1	6030000	128	-68.71	1.39	12	0.11	-31.00	1535.00	2170	20230607	-1.84	1991	20230308	6.98	2170	-1.84	20230607	1991	6.98	20230308	2170	-1.84	20230607	1991	6.98	20230308	0.08	N	446750	100	6 억		4562	N	N	0	N	00	N
36	20230626	121136	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	-10	5	-0.47	8015860	3763	22.90	2125	2135	2125	2780	1500	2140	2130.18	0.08	0	-3223	2153	2146	2133	2126	2113	2150	2130	6	640	100	1490	5	1	6030000	128	-68.71	1.39	12	0.06	-31.00	1535.00	2170	20230607	-1.84	1991	20230308	6.98	2170	-1.84	20230607	1991	6.98	20230308	2170	-1.84	20230607	1991	6.98	20230308	0.08	N	446750	100	6 억		4562	N	N	0	N	00	N
37	20230626	111135	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	-10	5	-0.47	5775100	2711	16.50	2125	2135	2125	2780	1500	2140	2130.25	0.08	0	-2192	2153	2146	2133	2126	2113	2150	2130	6	640	100	1490	5	1	6030000	128	-68.71	1.39	12	0.04	-31.00	1535.00	2170	20230607	-1.84	1991	20230308	6.98	2170	-1.84	20230607	1991	6.98	20230308	2170	-1.84	20230607	1991	6.98	20230308	0.08	N	446750	100	6 억		4562	N	N	0	N	00	N
38	20230626	101131	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	-5	5	-0.23	2714190	1274	7.75	2125	2135	2125	2780	1500	2140	2130.45	0.08	0	-1224	2153	2146	2133	2126	2113	2150	2130	6	640	100	1490	5	1	6030000	129	-68.87	1.39	12	0.02	-31.00	1535.00	2170	20230607	-1.61	1991	20230308	7.23	2170	-1.61	20230607	1991	7.23	20230308	2170	-1.61	20230607	1991	7.23	20230308	0.08	N	446750	100	6 억		4562	N	N	0	N	00	N
39	20230626	091138	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	-10	5	-0.47	410765	193	1.17	2125	2130	2125	2780	1500	2140	2128.32	0.08	0	-193	2153	2146	2133	2126	2113	2150	2130	6	640	100	1490	5	1	6030000	128	-68.71	1.39	12	0.00	-31.00	1535.00	2170	20230607	-1.84	1991	20230308	6.98	2170	-1.84	20230607	1991	6.98	20230308	2170	-1.84	20230607	1991	6.98	20230308	0.08	N	446750	100	6 억		4562	N	N	0	N	00	N
40	20230623	192826	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2140	5	2	0.23	35011685	16435	60.47	2120	2140	2120	2775	1495	2135	2130.31	0.08	129	-7175	2148	2141	2133	2126	2118	2145	2130	6	640	100	1490	5	1	6030000	129	-69.03	1.39	12	0.27	-31.00	1535.00	2170	20230607	-1.38	1991	20230308	7.48	2170	-1.38	20230607	1991	7.48	20230308	2170	-1.38	20230607	1991	7.48	20230308	0.08	N	446750	100	6 억		4562	N	N	0	N	00	N
41	20230623	140921	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	0	3	0.00	27029310	12693	46.70	2120	2140	2120	2775	1495	2135	2129.47	0.07	0	-5785	2148	2141	2133	2126	2118	2145	2130	6	640	100	1490	5	1	6030000	129	-68.87	1.39	12	0.21	-31.00	1535.00	2170	20230607	-1.61	1991	20230308	7.23	2170	-1.61	20230607	1991	7.23	20230308	2170	-1.61	20230607	1991	7.23	20230308	0.08	N	446750	100	6 억		4433	N	N	0	N	00	N
42	20230622	160546	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	-5	5	-0.23	58041775	27178	226.99	2130	2140	2125	2780	1500	2140	2135.62	0.07	0	5021	2156	2147	2136	2127	2116	2152	2132	6	640	100	1490	5	1	6030000	129	-68.87	1.39	12	0.45	-31.00	1535.00	2170	20230607	-1.61	1991	20230308	7.23	2170	-1.61	20230607	1991	7.23	20230308	2170	-1.61	20230607	1991	7.23	20230308	0.01	N	446750	100	6 억		4412	N	N	0	N	00	N
43	20230622	150843	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	-10	5	-0.47	56935155	26660	222.67	2130	2140	2125	2780	1500	2140	2135.60	0.07	0	4849	2156	2147	2136	2127	2116	2152	2132	6	640	100	1490	5	1	6030000	128	-68.71	1.39	12	0.44	-31.00	1535.00	2170	20230607	-1.84	1991	20230308	6.98	2170	-1.84	20230607	1991	6.98	20230308	2170	-1.84	20230607	1991	6.98	20230308	0.01	N	446750	100	6 억		4412	N	N	0	N	00	N
44	20230622	140318	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2140	0	3	0.00	50127065	23474	196.06	2130	2140	2125	2780	1500	2140	2135.43	0.07	0	3901	2156	2147	2136	2127	2116	2152	2132	6	640	100	1490	5	1	6030000	129	-69.03	1.39	12	0.39	-31.00	1535.00	2170	20230607	-1.38	1991	20230308	7.48	2170	-1.38	20230607	1991	7.48	20230308	2170	-1.38	20230607	1991	7.48	20230308	0.01	N	446750	100	6 억		4412	N	N	0	N	00	N
45	20230622	130710	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	-5	5	-0.23	43221385	20243	169.07	2130	2140	2125	2780	1500	2140	2135.13	0.07	0	3017	2156	2147	2136	2127	2116	2152	2132	6	640	100	1490	5	1	6030000	129	-68.87	1.39	12	0.34	-31.00	1535.00	2170	20230607	-1.61	1991	20230308	7.23	2170	-1.61	20230607	1991	7.23	20230308	2170	-1.61	20230607	1991	7.23	20230308	0.01	N	446750	100	6 억		4412	N	N	0	N	00	N
46	20230622	120641	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2140	0	3	0.00	27526285	12904	107.78	2130	2140	2125	2780	1500	2140	2133.16	0.07	0	2112	2156	2147	2136	2127	2116	2152	2132	6	640	100	1490	5	1	6030000	129	-69.03	1.39	12	0.21	-31.00	1535.00	2170	20230607	-1.38	1991	20230308	7.48	2170	-1.38	20230607	1991	7.48	20230308	2170	-1.38	20230607	1991	7.48	20230308	0.01	N	446750	100	6 억		4412	N	N	0	N	00	N
47	20230622	110226	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	-5	5	-0.23	20596595	9663	80.71	2130	2140	2125	2780	1500	2140	2131.49	0.07	0	1196	2156	2147	2136	2127	2116	2152	2132	6	640	100	1490	5	1	6030000	129	-68.87	1.39	12	0.16	-31.00	1535.00	2170	20230607	-1.61	1991	20230308	7.23	2170	-1.61	20230607	1991	7.23	20230308	2170	-1.61	20230607	1991	7.23	20230308	0.01	N	446750	100	6 억		4412	N	N	0	N	00	N
48	20230622	100902	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	-10	5	-0.47	12764810	5993	50.05	2130	2135	2125	2780	1500	2140	2129.95	0.07	0	440	2156	2147	2136	2127	2116	2152	2132	6	640	100	1490	5	1	6030000	128	-68.71	1.39	12	0.10	-31.00	1535.00	2170	20230607	-1.84	1991	20230308	6.98	2170	-1.84	20230607	1991	6.98	20230308	2170	-1.84	20230607	1991	6.98	20230308	0.01	N	446750	100	6 억		4412	N	N	0	N	00	N
49	20230622	090156	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	-10	5	-0.47	153360	72	0.60	2130	2130	2130	2780	1500	2140	2130.00	0.07	0	0	2156	2147	2136	2127	2116	2152	2132	6	640	100	1490	5	1	6030000	128	-68.71	1.39	12	0.00	-31.00	1535.00	2170	20230607	-1.84	1991	20230308	6.98	2170	-1.84	20230607	1991	6.98	20230308	2170	-1.84	20230607	1991	6.98	20230308	0.01	N	446750	100	6 억		4412	N	N	0	N	00	N
50	20230621	160528	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2140	-5	5	-0.23	25533680	11973	86.24	2125	2145	2125	2785	1505	2145	2132.61	0.07	0	-7400	2161	2152	2136	2127	2111	2157	2132	6	640	100	1500	5	1	6030000	129	-69.03	1.39	12	0.20	-31.00	1535.00	2170	20230607	-1.38	1991	20230308	7.48	2170	-1.38	20230607	1991	7.48	20230308	2170	-1.38	20230607	1991	7.48	20230308	0.00	N	446750	100	6 억		4447	N	N	0	N	00	N
51	20230621	150633	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2140	-5	5	-0.23	24821705	11639	83.83	2125	2145	2125	2785	1505	2145	2132.63	0.07	0	-7107	2161	2152	2136	2127	2111	2157	2132	6	640	100	1500	5	1	6030000	129	-69.03	1.39	12	0.19	-31.00	1535.00	2170	20230607	-1.38	1991	20230308	7.48	2170	-1.38	20230607	1991	7.48	20230308	2170	-1.38	20230607	1991	7.48	20230308	0.00	N	446750	100	6 억		4447	N	N	0	N	00	N
52	20230621	140649	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	-10	5	-0.47	21802500	10222	73.62	2125	2145	2125	2785	1505	2145	2132.90	0.07	0	-5879	2161	2152	2136	2127	2111	2157	2132	6	640	100	1500	5	1	6030000	129	-68.87	1.39	12	0.17	-31.00	1535.00	2170	20230607	-1.61	1991	20230308	7.23	2170	-1.61	20230607	1991	7.23	20230308	2170	-1.61	20230607	1991	7.23	20230308	0.00	N	446750	100	6 억		4447	N	N	0	N	00	N
53	20230621	130257	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	-20	5	-0.93	18468055	8657	62.35	2125	2145	2125	2785	1505	2145	2133.31	0.07	0	-4561	2161	2152	2136	2127	2111	2157	2132	6	640	100	1500	5	1	6030000	128	-68.55	1.38	12	0.14	-31.00	1535.00	2170	20230607	-2.07	1991	20230308	6.73	2170	-2.07	20230607	1991	6.73	20230308	2170	-2.07	20230607	1991	6.73	20230308	0.00	N	446750	100	6 억		4447	N	N	0	N	00	N
54	20230621	120644	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	-15	5	-0.70	15863015	7434	53.54	2125	2145	2125	2785	1505	2145	2133.85	0.07	0	-3428	2161	2152	2136	2127	2111	2157	2132	6	640	100	1500	5	1	6030000	128	-68.71	1.39	12	0.12	-31.00	1535.00	2170	20230607	-1.84	1991	20230308	6.98	2170	-1.84	20230607	1991	6.98	20230308	2170	-1.84	20230607	1991	6.98	20230308	0.00	N	446750	100	6 억		4447	N	N	0	N	00	N
55	20230621	111023	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	-15	5	-0.70	12750835	5973	43.02	2125	2145	2125	2785	1505	2145	2134.75	0.07	0	-2201	2161	2152	2136	2127	2111	2157	2132	6	640	100	1500	5	1	6030000	128	-68.71	1.39	12	0.10	-31.00	1535.00	2170	20230607	-1.84	1991	20230308	6.98	2170	-1.84	20230607	1991	6.98	20230308	2170	-1.84	20230607	1991	6.98	20230308	0.00	N	446750	100	6 억		4447	N	N	0	N	00	N
56	20230621	100159	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	-20	5	-0.93	1774375	835	6.01	2125	2125	2125	2785	1505	2145	2125.00	0.07	0	-835	2161	2152	2136	2127	2111	2157	2132	6	640	100	1500	5	1	6030000	128	-68.55	1.38	12	0.01	-31.00	1535.00	2170	20230607	-2.07	1991	20230308	6.73	2170	-2.07	20230607	1991	6.73	20230308	2170	-2.07	20230607	1991	6.73	20230308	0.00	N	446750	100	6 억		4447	N	N	0	N	00	N
57	20230621	090706	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.07	0	0	2161	2152	2136	2127	2111	2157	2132	6	640	100	1500	5	1	6030000	129	-69.19	1.40	12	0.00	-31.00	1535.00	2170	20230607	-1.15	1991	20230308	7.73	2170	-1.15	20230607	1991	7.73	20230308	2170	-1.15	20230607	1991	7.73	20230308	0.00	N	446750	100	6 억		4447	N	N	0	N	00	N
58	20230620	160925	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2145	5	2	0.23	29600395	13884	45.95	2120	2145	2120	2780	1500	2140	2131.98	0.07	0	-6941	2166	2152	2131	2117	2096	2160	2125	6	640	100	1490	5	1	6030000	129	-69.19	1.40	12	0.23	-31.00	1535.00	2170	20230607	-1.15	1991	20230308	7.73	2170	-1.15	20230607	1991	7.73	20230308	2170	-1.15	20230607	1991	7.73	20230308	0.00	N	446750	100	6 억		4487	N	N	0	N	00	N
59	20230620	150959	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	-10	5	-0.47	26732500	12543	41.51	2120	2140	2120	2780	1500	2140	2131.27	0.07	0	-6769	2166	2152	2131	2117	2096	2160	2125	6	640	100	1490	5	1	6030000	128	-68.71	1.39	12	0.21	-31.00	1535.00	2170	20230607	-1.84	1991	20230308	6.98	2170	-1.84	20230607	1991	6.98	20230308	2170	-1.84	20230607	1991	6.98	20230308	0.00	N	446750	100	6 억		4487	N	N	0	N	00	N
60	20230620	140142	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	-15	5	-0.70	21940490	10290	34.05	2120	2140	2120	2780	1500	2140	2132.21	0.07	0	-5435	2166	2152	2131	2117	2096	2160	2125	6	640	100	1490	5	1	6030000	128	-68.55	1.38	12	0.17	-31.00	1535.00	2170	20230607	-2.07	1991	20230308	6.73	2170	-2.07	20230607	1991	6.73	20230308	2170	-2.07	20230607	1991	6.73	20230308	0.00	N	446750	100	6 억		4487	N	N	0	N	00	N
61	20230620	130841	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	-5	5	-0.23	11611615	5443	18.01	2120	2140	2120	2780	1500	2140	2133.31	0.07	0	-4381	2166	2152	2131	2117	2096	2160	2125	6	640	100	1490	5	1	6030000	129	-68.87	1.39	12	0.09	-31.00	1535.00	2170	20230607	-1.61	1991	20230308	7.23	2170	-1.61	20230607	1991	7.23	20230308	2170	-1.61	20230607	1991	7.23	20230308	0.00	N	446750	100	6 억		4487	N	N	0	N	00	N
62	20230620	120305	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	-5	5	-0.23	7582670	3556	11.77	2120	2135	2120	2780	1500	2140	2132.36	0.07	0	-3079	2166	2152	2131	2117	2096	2160	2125	6	640	100	1490	5	1	6030000	129	-68.87	1.39	12	0.06	-31.00	1535.00	2170	20230607	-1.61	1991	20230308	7.23	2170	-1.61	20230607	1991	7.23	20230308	2170	-1.61	20230607	1991	7.23	20230308	0.00	N	446750	100	6 억		4487	N	N	0	N	00	N
63	20230620	110116	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	-5	5	-0.23	5172255	2427	8.03	2120	2135	2120	2780	1500	2140	2131.13	0.07	0	-2017	2166	2152	2131	2117	2096	2160	2125	6	640	100	1490	5	1	6030000	129	-68.87	1.39	12	0.04	-31.00	1535.00	2170	20230607	-1.61	1991	20230308	7.23	2170	-1.61	20230607	1991	7.23	20230308	2170	-1.61	20230607	1991	7.23	20230308	0.00	N	446750	100	6 억		4487	N	N	0	N	00	N
64	20230620	100557	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	-10	5	-0.47	2545220	1195	3.95	2120	2135	2120	2780	1500	2140	2129.89	0.07	0	-1088	2166	2152	2131	2117	2096	2160	2125	6	640	100	1490	5	1	6030000	128	-68.71	1.39	12	0.02	-31.00	1535.00	2170	20230607	-1.84	1991	20230308	6.98	2170	-1.84	20230607	1991	6.98	20230308	2170	-1.84	20230607	1991	6.98	20230308	0.00	N	446750	100	6 억		4487	N	N	0	N	00	N
65	20230620	090754	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	-20	5	-0.93	144160	68	0.23	2120	2120	2120	2780	1500	2140	2120.00	0.07	0	0	2166	2152	2131	2117	2096	2160	2125	6	640	100	1490	5	1	6030000	128	-68.39	1.38	12	0.00	-31.00	1535.00	2170	20230607	-2.30	1991	20230308	6.48	2170	-2.30	20230607	1991	6.48	20230308	2170	-2.30	20230607	1991	6.48	20230308	0.00	N	446750	100	6 억		4487	N	N	0	N	00	N
66	20230619	160405	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2140	0	3	0.00	64117955	30216	76.29	2135	2145	2110	2780	1500	2140	2121.99	0.07	0	-7789	2153	2146	2143	2136	2133	2145	2135	6	640	100	1490	5	1	6030000	129	-69.03	1.39	12	0.50	-31.00	1535.00	2170	20230607	-1.38	1991	20230308	7.48	2170	-1.38	20230607	1991	7.48	20230308	2170	-1.38	20230607	1991	7.48	20230308	0.00	N	446750	100	6 억		4425	N	N	0	N	00	N
67	20230619	150612	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	-5	5	-0.23	62131075	29282	73.93	2135	2145	2110	2780	1500	2140	2121.82	0.07	0	-7481	2153	2146	2143	2136	2133	2145	2135	6	640	100	1490	5	1	6030000	129	-68.87	1.39	12	0.49	-31.00	1535.00	2170	20230607	-1.61	1991	20230308	7.23	2170	-1.61	20230607	1991	7.23	20230308	2170	-1.61	20230607	1991	7.23	20230308	0.00	N	446750	100	6 억		4425	N	N	0	N	00	N
68	20230619	140916	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	-20	5	-0.93	36705705	17265	43.59	2135	2145	2120	2780	1500	2140	2126.02	0.07	0	-6364	2153	2146	2143	2136	2133	2145	2135	6	640	100	1490	5	1	6030000	128	-68.39	1.38	12	0.29	-31.00	1535.00	2170	20230607	-2.30	1991	20230308	6.48	2170	-2.30	20230607	1991	6.48	20230308	2170	-2.30	20230607	1991	6.48	20230308	0.00	N	446750	100	6 억		4425	N	N	0	N	00	N
69	20230619	130545	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	-10	5	-0.47	26944680	12664	31.97	2135	2145	2120	2780	1500	2140	2127.66	0.07	0	-4945	2153	2146	2143	2136	2133	2145	2135	6	640	100	1490	5	1	6030000	128	-68.71	1.39	12	0.21	-31.00	1535.00	2170	20230607	-1.84	1991	20230308	6.98	2170	-1.84	20230607	1991	6.98	20230308	2170	-1.84	20230607	1991	6.98	20230308	0.00	N	446750	100	6 억		4425	N	N	0	N	00	N
70	20230619	120127	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	-20	5	-0.93	20909070	9820	24.79	2135	2145	2120	2780	1500	2140	2129.23	0.07	0	-3535	2153	2146	2143	2136	2133	2145	2135	6	640	100	1490	5	1	6030000	128	-68.39	1.38	12	0.16	-31.00	1535.00	2170	20230607	-2.30	1991	20230308	6.48	2170	-2.30	20230607	1991	6.48	20230308	2170	-2.30	20230607	1991	6.48	20230308	0.00	N	446750	100	6 억		4425	N	N	0	N	00	N
71	20230619	110909	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	-10	5	-0.47	12984765	6084	15.36	2135	2145	2130	2780	1500	2140	2134.25	0.07	0	-2497	2153	2146	2143	2136	2133	2145	2135	6	640	100	1490	5	1	6030000	128	-68.71	1.39	12	0.10	-31.00	1535.00	2170	20230607	-1.84	1991	20230308	6.98	2170	-1.84	20230607	1991	6.98	20230308	2170	-1.84	20230607	1991	6.98	20230308	0.00	N	446750	100	6 억		4425	N	N	0	N	00	N
72	20230619	100143	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	-10	5	-0.47	5785265	2704	6.83	2135	2145	2130	2780	1500	2140	2139.52	0.07	0	-985	2153	2146	2143	2136	2133	2145	2135	6	640	100	1490	5	1	6030000	128	-68.71	1.39	12	0.04	-31.00	1535.00	2170	20230607	-1.84	1991	20230308	6.98	2170	-1.84	20230607	1991	6.98	20230308	2170	-1.84	20230607	1991	6.98	20230308	0.00	N	446750	100	6 억		4425	N	N	0	N	00	N
73	20230619	090430	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.07	0	0	2153	2146	2143	2136	2133	2145	2135	6	640	100	1490	5	1	6030000	129	-69.03	1.39	12	0.00	-31.00	1535.00	2170	20230607	-1.38	1991	20230308	7.48	2170	-1.38	20230607	1991	7.48	20230308	2170	-1.38	20230607	1991	7.48	20230308	0.00	N	446750	100	6 억		4425	N	N	0	N	00	N
74	20230616	160119	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2140	0	3	0.00	84883180	39609	76.01	2145	2150	2140	2780	1500	2140	2143.03	0.07	0	-9894	2160	2150	2140	2130	2120	2145	2125	6	640	100	1490	5	1	6030000	129	-69.03	1.39	12	0.66	-31.00	1535.00	2170	20230607	-1.38	1991	20230308	7.48	2170	-1.38	20230607	1991	7.48	20230308	2170	-1.38	20230607	1991	7.48	20230308	0.00	N	446750	100	6 억		4462	N	N	0	N	00	N
75	20230616	150529	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2140	0	3	0.00	83094140	38773	74.41	2145	2150	2140	2780	1500	2140	2143.09	0.07	0	-9488	2160	2150	2140	2130	2120	2145	2125	6	640	100	1490	5	1	6030000	129	-69.03	1.39	12	0.64	-31.00	1535.00	2170	20230607	-1.38	1991	20230308	7.48	2170	-1.38	20230607	1991	7.48	20230308	2170	-1.38	20230607	1991	7.48	20230308	0.00	N	446750	100	6 억		4462	N	N	0	N	00	N
76	20230616	140321	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2145	5	2	0.23	53325805	24880	47.75	2145	2150	2140	2780	1500	2140	2143.32	0.07	0	-7623	2160	2150	2140	2130	2120	2145	2125	6	640	100	1490	5	1	6030000	129	-69.19	1.40	12	0.41	-31.00	1535.00	2170	20230607	-1.15	1991	20230308	7.73	2170	-1.15	20230607	1991	7.73	20230308	2170	-1.15	20230607	1991	7.73	20230308	0.00	N	446750	100	6 억		4462	N	N	0	N	00	N
77	20230616	130509	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2140	0	3	0.00	39811615	18575	35.65	2145	2150	2140	2780	1500	2140	2143.29	0.07	0	-5940	2160	2150	2140	2130	2120	2145	2125	6	640	100	1490	5	1	6030000	129	-69.03	1.39	12	0.31	-31.00	1535.00	2170	20230607	-1.38	1991	20230308	7.48	2170	-1.38	20230607	1991	7.48	20230308	2170	-1.38	20230607	1991	7.48	20230308	0.00	N	446750	100	6 억		4462	N	N	0	N	00	N
78	20230616	120545	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2145	5	2	0.23	32656785	15234	29.23	2145	2150	2140	2780	1500	2140	2143.68	0.07	0	-4199	2160	2150	2140	2130	2120	2145	2125	6	640	100	1490	5	1	6030000	129	-69.19	1.40	12	0.25	-31.00	1535.00	2170	20230607	-1.15	1991	20230308	7.73	2170	-1.15	20230607	1991	7.73	20230308	2170	-1.15	20230607	1991	7.73	20230308	0.00	N	446750	100	6 억		4462	N	N	0	N	00	N
79	20230616	110433	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2140	0	3	0.00	24415080	11385	21.85	2145	2150	2140	2780	1500	2140	2144.50	0.07	0	-2431	2160	2150	2140	2130	2120	2145	2125	6	640	100	1490	5	1	6030000	129	-69.03	1.39	12	0.19	-31.00	1535.00	2170	20230607	-1.38	1991	20230308	7.48	2170	-1.38	20230607	1991	7.48	20230308	2170	-1.38	20230607	1991	7.48	20230308	0.00	N	446750	100	6 억		4462	N	N	0	N	00	N
80	20230616	100220	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2145	5	2	0.23	10303105	4802	9.22	2145	2150	2140	2780	1500	2140	2145.59	0.07	0	-931	2160	2150	2140	2130	2120	2145	2125	6	640	100	1490	5	1	6030000	129	-69.19	1.40	12	0.08	-31.00	1535.00	2170	20230607	-1.15	1991	20230308	7.73	2170	-1.15	20230607	1991	7.73	20230308	2170	-1.15	20230607	1991	7.73	20230308	0.00	N	446750	100	6 억		4462	N	N	0	N	00	N
81	20230616	090119	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.07	0	0	2160	2150	2140	2130	2120	2145	2125	6	640	100	1490	5	1	6030000	129	-69.03	1.39	12	0.00	-31.00	1535.00	2170	20230607	-1.38	1991	20230308	7.48	2170	-1.38	20230607	1991	7.48	20230308	2170	-1.38	20230607	1991	7.48	20230308	0.00	N	446750	100	6 억		4462	N	N	0	N	00	N
82	20230615	150549	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2140	-5	5	-0.23	108698860	50756	138.15	2145	2150	2130	2785	1505	2145	2141.60	0.07	0	2299	2178	2161	2148	2131	2118	2160	2130	6	640	100	1500	5	1	6030000	129	-69.03	1.39	12	0.84	-31.00	1535.00	2170	20230607	-1.38	1991	20230308	7.48	2170	-1.38	20230607	1991	7.48	20230308	2170	-1.38	20230607	1991	7.48	20230308	0.00	N	446750	100	6 억		4511	N	N	0	N	00	N
83	20230615	140521	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2145	0	3	0.00	96902775	45243	123.14	2145	2150	2130	2785	1505	2145	2141.83	0.07	0	1552	2178	2161	2148	2131	2118	2160	2130	6	640	100	1500	5	1	6030000	129	-69.19	1.40	12	0.75	-31.00	1535.00	2170	20230607	-1.15	1991	20230308	7.73	2170	-1.15	20230607	1991	7.73	20230308	2170	-1.15	20230607	1991	7.73	20230308	0.00	N	446750	100	6 억		4511	N	N	0	N	00	N
84	20230615	130414	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2140	-5	5	-0.23	80455290	37578	102.28	2145	2150	2130	2785	1505	2145	2141.02	0.07	0	631	2178	2161	2148	2131	2118	2160	2130	6	640	100	1500	5	1	6030000	129	-69.03	1.39	12	0.62	-31.00	1535.00	2170	20230607	-1.38	1991	20230308	7.48	2170	-1.38	20230607	1991	7.48	20230308	2170	-1.38	20230607	1991	7.48	20230308	0.00	N	446750	100	6 억		4511	N	N	0	N	00	N
85	20230615	120315	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	-10	5	-0.47	71843040	33552	91.32	2145	2150	2130	2785	1505	2145	2141.24	0.07	0	-135	2178	2161	2148	2131	2118	2160	2130	6	640	100	1500	5	1	6030000	129	-68.87	1.39	12	0.56	-31.00	1535.00	2170	20230607	-1.61	1991	20230308	7.23	2170	-1.61	20230607	1991	7.23	20230308	2170	-1.61	20230607	1991	7.23	20230308	0.00	N	446750	100	6 억		4511	N	N	0	N	00	N
86	20230615	110557	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2140	-5	5	-0.23	53334465	24885	67.73	2145	2150	2135	2785	1505	2145	2143.24	0.07	0	-833	2178	2161	2148	2131	2118	2160	2130	6	640	100	1500	5	1	6030000	129	-69.03	1.39	12	0.41	-31.00	1535.00	2170	20230607	-1.38	1991	20230308	7.48	2170	-1.38	20230607	1991	7.48	20230308	2170	-1.38	20230607	1991	7.48	20230308	0.00	N	446750	100	6 억		4511	N	N	0	N	00	N
87	20230611	184530	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2155	-5	5	-0.23	10758815	5009	13.24	2160	2160	2145	2805	1515	2160	2147.90	0.07	23	23	2190	2175	2155	2140	2120	2165	2130	6	645	100	1510	5	1	6030000	130	-69.52	1.40	12	0.08	-31.00	1535.00	2170	20230607	-0.69	1991	20230308	8.24	2170	-0.69	20230607	1991	8.24	20230308	2170	-0.69	20230607	1991	8.24	20230308	0.00	N	446750	100	6 억		4451	N	N	0	N	00	N