KissMeData/400840/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	161126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	10608495	4877	76.31	2170	2180	2170	2820	1520	2170	2175.21	0.01	0	-120	2203	2186	2168	2151	2133	2177	2142	5	650	100	1560	5	1	5120000	112	121.11	1.09	12	0.10	18.00	2006.00	2190	20230627	-0.46	1980	20221123	10.10	2190	-0.46	20230627	1995	9.27	20230104	2190	-0.46	20230627	1980	10.10	20221123	0.12	N	400840	100	5 억		556	N	N	0	N	00	N
3	20230630	151128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	10608495	4877	76.31	2170	2180	2170	2820	1520	2170	2175.21	0.01	0	-120	2203	2186	2168	2151	2133	2177	2142	5	650	100	1560	5	1	5120000	112	121.11	1.09	12	0.10	18.00	2006.00	2190	20230627	-0.46	1980	20221123	10.10	2190	-0.46	20230627	1995	9.27	20230104	2190	-0.46	20230627	1980	10.10	20221123	0.12	N	400840	100	5 억		556	N	N	0	N	00	N
4	20230630	141127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	2188820	1006	15.74	2170	2180	2170	2820	1520	2170	2175.77	0.01	0	-20	2203	2186	2168	2151	2133	2177	2142	5	650	100	1560	5	1	5120000	112	121.11	1.09	12	0.02	18.00	2006.00	2190	20230627	-0.46	1980	20221123	10.10	2190	-0.46	20230627	1995	9.27	20230104	2190	-0.46	20230627	1980	10.10	20221123	0.12	N	400840	100	5 억		556	N	N	0	N	00	N
5	20230630	131125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	2188820	1006	15.74	2170	2180	2170	2820	1520	2170	2175.77	0.01	0	-20	2203	2186	2168	2151	2133	2177	2142	5	650	100	1560	5	1	5120000	112	121.11	1.09	12	0.02	18.00	2006.00	2190	20230627	-0.46	1980	20221123	10.10	2190	-0.46	20230627	1995	9.27	20230104	2190	-0.46	20230627	1980	10.10	20221123	0.12	N	400840	100	5 억		556	N	N	0	N	00	N
6	20230630	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	2186640	1005	15.73	2170	2180	2170	2820	1520	2170	2175.76	0.01	0	-20	2203	2186	2168	2151	2133	2177	2142	5	650	100	1560	5	1	5120000	111	120.83	1.08	12	0.02	18.00	2006.00	2190	20230627	-0.68	1980	20221123	9.85	2190	-0.68	20230627	1995	9.02	20230104	2190	-0.68	20230627	1980	9.85	20221123	0.12	N	400840	100	5 억		556	N	N	0	N	00	N
7	20230630	111112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	851190	391	6.12	2170	2180	2170	2820	1520	2170	2176.96	0.01	0	-18	2203	2186	2168	2151	2133	2177	2142	5	650	100	1560	5	1	5120000	112	121.11	1.09	12	0.01	18.00	2006.00	2190	20230627	-0.46	1980	20221123	10.10	2190	-0.46	20230627	1995	9.27	20230104	2190	-0.46	20230627	1980	10.10	20221123	0.12	N	400840	100	5 억		556	N	N	0	N	00	N
8	20230630	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	742190	341	5.34	2170	2180	2170	2820	1520	2170	2176.51	0.01	0	-18	2203	2186	2168	2151	2133	2177	2142	5	650	100	1560	5	1	5120000	112	121.11	1.09	12	0.01	18.00	2006.00	2190	20230627	-0.46	1980	20221123	10.10	2190	-0.46	20230627	1995	9.27	20230104	2190	-0.46	20230627	1980	10.10	20221123	0.12	N	400840	100	5 억		556	N	N	0	N	00	N
9	20230630	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	43450	20	0.31	2170	2175	2170	2820	1520	2170	2172.50	0.01	0	0	2203	2186	2168	2151	2133	2177	2142	5	650	100	1560	5	1	5120000	111	120.83	1.08	12	0.00	18.00	2006.00	2190	20230627	-0.68	1980	20221123	9.85	2190	-0.68	20230627	1995	9.02	20230104	2190	-0.68	20230627	1980	9.85	20221123	0.12	N	400840	100	5 억		556	N	N	0	N	00	N
10	20230629	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	13769415	6391	66.25	2175	2185	2150	2805	1515	2160	2154.50	0.01	0	-2347	2193	2176	2168	2151	2143	2172	2147	5	645	100	1550	5	1	5120000	111	120.56	1.08	12	0.12	18.00	2006.00	2190	20230627	-0.91	1980	20221123	9.60	2190	-0.91	20230627	1995	8.77	20230104	2190	-0.91	20230627	1980	9.60	20221123	0.12	N	400840	100	5 억		592	N	N	0	N	00	N
11	20230629	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	13433070	6235	64.63	2175	2185	2150	2805	1515	2160	2154.46	0.01	0	-2238	2193	2176	2168	2151	2143	2172	2147	5	645	100	1550	5	1	5120000	110	119.44	1.07	12	0.12	18.00	2006.00	2190	20230627	-1.83	1980	20221123	8.59	2190	-1.83	20230627	1995	7.77	20230104	2190	-1.83	20230627	1980	8.59	20221123	0.12	N	400840	100	5 억		592	N	N	0	N	00	N
12	20230629	141117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	10278220	4768	49.42	2175	2185	2150	2805	1515	2160	2155.67	0.01	0	-2333	2193	2176	2168	2151	2143	2172	2147	5	645	100	1550	5	1	5120000	110	119.44	1.07	12	0.09	18.00	2006.00	2190	20230627	-1.83	1980	20221123	8.59	2190	-1.83	20230627	1995	7.77	20230104	2190	-1.83	20230627	1980	8.59	20221123	0.12	N	400840	100	5 억		592	N	N	0	N	00	N
13	20230629	131116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	6750515	3129	32.43	2175	2185	2150	2805	1515	2160	2157.40	0.01	0	-2227	2193	2176	2168	2151	2143	2172	2147	5	645	100	1550	5	1	5120000	110	119.44	1.07	12	0.06	18.00	2006.00	2190	20230627	-1.83	1980	20221123	8.59	2190	-1.83	20230627	1995	7.77	20230104	2190	-1.83	20230627	1980	8.59	20221123	0.12	N	400840	100	5 억		592	N	N	0	N	00	N
14	20230629	121121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	3623610	1679	17.40	2175	2185	2150	2805	1515	2160	2158.20	0.01	0	-1352	2193	2176	2168	2151	2143	2172	2147	5	645	100	1550	5	1	5120000	110	119.72	1.07	12	0.03	18.00	2006.00	2190	20230627	-1.60	1980	20221123	8.84	2190	-1.60	20230627	1995	8.02	20230104	2190	-1.60	20230627	1980	8.84	20221123	0.12	N	400840	100	5 억		592	N	N	0	N	00	N
15	20230629	111121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	15	2	0.69	164280	76	0.79	2175	2185	2155	2805	1515	2160	2161.58	0.01	0	-57	2193	2176	2168	2151	2143	2172	2147	5	645	100	1550	5	1	5120000	111	120.83	1.08	12	0.00	18.00	2006.00	2190	20230627	-0.68	1980	20221123	9.85	2190	-0.68	20230627	1995	9.02	20230104	2190	-0.68	20230627	1980	9.85	20221123	0.12	N	400840	100	5 억		592	N	N	0	N	00	N
16	20230629	101123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	25	2	1.16	21840	10	0.10	2175	2185	2175	2805	1515	2160	2184.00	0.01	0	0	2193	2176	2168	2151	2143	2172	2147	5	645	100	1550	5	1	5120000	112	121.39	1.09	12	0.00	18.00	2006.00	2190	20230627	-0.23	1980	20221123	10.35	2190	-0.23	20230627	1995	9.52	20230104	2190	-0.23	20230627	1980	10.35	20221123	0.12	N	400840	100	5 억		592	N	N	0	N	00	N
17	20230629	091011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	25	2	1.16	21840	10	0.10	2175	2185	2175	2805	1515	2160	2184.00	0.01	0	0	2193	2176	2168	2151	2143	2172	2147	5	645	100	1550	5	1	5120000	112	121.39	1.09	12	0.00	18.00	2006.00	2190	20230627	-0.23	1980	20221123	10.35	2190	-0.23	20230627	1995	9.52	20230104	2190	-0.23	20230627	1980	10.35	20221123	0.12	N	400840	100	5 억		592	N	N	0	N	00	N
18	20230628	161104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	21054720	9647	100.41	2175	2185	2160	2825	1525	2175	2182.51	0.01	0	4487	2198	2186	2178	2166	2158	2185	2165	5	650	100	1560	5	1	5120000	111	120.00	1.08	12	0.19	18.00	2006.00	2190	20230627	-1.37	1980	20221123	9.09	2190	-1.37	20230627	1995	8.27	20230104	2190	-1.37	20230627	1980	9.09	20221123	0.12	N	400840	100	5 억		605	N	N	0	N	00	N
19	20230628	151112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	20374515	9334	97.15	2175	2185	2175	2825	1525	2175	2182.83	0.01	0	4406	2198	2186	2178	2166	2158	2185	2165	5	650	100	1560	5	1	5120000	112	121.11	1.09	12	0.18	18.00	2006.00	2190	20230627	-0.46	1980	20221123	10.10	2190	-0.46	20230627	1995	9.27	20230104	2190	-0.46	20230627	1980	10.10	20221123	0.12	N	400840	100	5 억		605	N	N	0	N	00	N
20	20230628	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	17391410	7968	82.93	2175	2185	2175	2825	1525	2175	2182.66	0.01	0	3762	2198	2186	2178	2166	2158	2185	2165	5	650	100	1560	5	1	5120000	112	121.39	1.09	12	0.16	18.00	2006.00	2190	20230627	-0.23	1980	20221123	10.35	2190	-0.23	20230627	1995	9.52	20230104	2190	-0.23	20230627	1980	10.35	20221123	0.12	N	400840	100	5 억		605	N	N	0	N	00	N
21	20230628	131112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	11927725	5467	56.90	2175	2185	2175	2825	1525	2175	2181.77	0.01	0	2947	2198	2186	2178	2166	2158	2185	2165	5	650	100	1560	5	1	5120000	112	121.39	1.09	12	0.11	18.00	2006.00	2190	20230627	-0.23	1980	20221123	10.35	2190	-0.23	20230627	1995	9.52	20230104	2190	-0.23	20230627	1980	10.35	20221123	0.12	N	400840	100	5 억		605	N	N	0	N	00	N
22	20230628	121124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	9961235	4567	47.53	2175	2185	2175	2825	1525	2175	2181.13	0.01	0	2049	2198	2186	2178	2166	2158	2185	2165	5	650	100	1560	5	1	5120000	112	121.39	1.09	12	0.09	18.00	2006.00	2190	20230627	-0.23	1980	20221123	10.35	2190	-0.23	20230627	1995	9.52	20230104	2190	-0.23	20230627	1980	10.35	20221123	0.12	N	400840	100	5 억		605	N	N	0	N	00	N
23	20230628	111120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	3333205	1529	15.91	2175	2185	2175	2825	1525	2175	2179.99	0.01	0	1012	2198	2186	2178	2166	2158	2185	2165	5	650	100	1560	5	1	5120000	112	121.39	1.09	12	0.03	18.00	2006.00	2190	20230627	-0.23	1980	20221123	10.35	2190	-0.23	20230627	1995	9.52	20230104	2190	-0.23	20230627	1980	10.35	20221123	0.12	N	400840	100	5 억		605	N	N	0	N	00	N
24	20230628	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	460025	211	2.20	2175	2185	2175	2825	1525	2175	2180.21	0.01	0	58	2198	2186	2178	2166	2158	2185	2165	5	650	100	1560	5	1	5120000	112	121.11	1.09	12	0.00	18.00	2006.00	2190	20230627	-0.46	1980	20221123	10.10	2190	-0.46	20230627	1995	9.27	20230104	2190	-0.46	20230627	1980	10.10	20221123	0.12	N	400840	100	5 억		605	N	N	0	N	00	N
25	20230628	091115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	24025	11	0.11	2175	2185	2175	2825	1525	2175	2184.09	0.01	0	0	2198	2186	2178	2166	2158	2185	2165	5	650	100	1560	5	1	5120000	112	121.39	1.09	12	0.00	18.00	2006.00	2190	20230627	-0.23	1980	20221123	10.35	2190	-0.23	20230627	1995	9.52	20230104	2190	-0.23	20230627	1980	10.35	20221123	0.12	N	400840	100	5 억		605	N	N	0	N	00	N
26	20230627	161115	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2175	-5	5	-0.23	20954180	9608	79.83	2175	2190	2170	2830	1530	2180	2180.91	0.01	0	983	2210	2195	2170	2155	2130	2182	2142	5	650	100	1560	5	1	5120000	111	120.83	1.08	12	0.19	18.00	2006.00	2190	20230627	-0.68	1980	20221123	9.85	2190	-0.68	20230627	1995	9.02	20230104	2190	-0.68	20230627	1980	9.85	20221123	0.12	N	400840	100	5 억		624	N	N	0	N	00	N
27	20230627	151125	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2170	-10	5	-0.46	17721140	8124	67.50	2175	2190	2170	2830	1530	2180	2181.33	0.01	0	680	2210	2195	2170	2155	2130	2182	2142	5	650	100	1560	5	1	5120000	111	120.56	1.08	12	0.16	18.00	2006.00	2190	20230627	-0.91	1980	20221123	9.60	2190	-0.91	20230627	1995	8.77	20230104	2190	-0.91	20230627	1980	9.60	20221123	0.12	N	400840	100	5 억		624	N	N	0	N	00	N
28	20230627	141134	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2190	10	2	0.46	9653630	4424	36.76	2175	2190	2170	2830	1530	2180	2182.10	0.01	0	13	2210	2195	2170	2155	2130	2182	2142	5	650	100	1560	5	1	5120000	112	121.67	1.09	12	0.09	18.00	2006.00	2190	20230627	0.00	1980	20221123	10.61	2190	0.00	20230627	1995	9.77	20230104	2190	0.00	20230627	1980	10.61	20221123	0.12	N	400840	100	5 억		624	N	N	0	N	00	N
29	20230627	121131	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2180	0	3	0.00	4743605	2175	18.07	2175	2185	2175	2830	1530	2180	2180.97	0.01	0	-4	2210	2195	2170	2155	2130	2182	2142	5	650	100	1560	5	1	5120000	112	121.11	1.09	12	0.04	18.00	2006.00	2185	20230626	-0.23	1980	20221123	10.10	2185	0.00	20230626	1995	9.27	20230104	2185	-0.23	20230626	1980	10.10	20221123	0.12	N	400840	100	5 억		624	N	N	0	N	00	N
30	20230627	111142	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2180	0	3	0.00	2737325	1255	10.43	2175	2185	2175	2830	1530	2180	2181.14	0.01	0	-2	2210	2195	2170	2155	2130	2182	2142	5	650	100	1560	5	1	5120000	112	121.11	1.09	12	0.02	18.00	2006.00	2185	20230626	-0.23	1980	20221123	10.10	2185	0.00	20230626	1995	9.27	20230104	2185	-0.23	20230626	1980	10.10	20221123	0.12	N	400840	100	5 억		624	N	N	0	N	00	N
31	20230627	101107	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2180	0	3	0.00	462190	212	1.76	2175	2185	2175	2830	1530	2180	2180.14	0.01	0	-1	2210	2195	2170	2155	2130	2182	2142	5	650	100	1560	5	1	5120000	112	121.11	1.09	12	0.00	18.00	2006.00	2185	20230626	-0.23	1980	20221123	10.10	2185	0.00	20230626	1995	9.27	20230104	2185	-0.23	20230626	1980	10.10	20221123	0.12	N	400840	100	5 억		624	N	N	0	N	00	N
32	20230627	091113	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2185	5	2	0.23	43630	20	0.17	2175	2185	2175	2830	1530	2180	2181.50	0.01	0	-1	2210	2195	2170	2155	2130	2182	2142	5	650	100	1560	5	1	5120000	112	121.39	1.09	12	0.00	18.00	2006.00	2185	20230626	0.00	1980	20221123	10.35	2185	0.00	20230626	1995	9.52	20230104	2185	0.00	20230626	1980	10.35	20221123	0.12	N	400840	100	5 억		624	N	N	0	N	00	N
33	20230626	161113	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2180	0	3	0.00	25884290	12036	88.87	2185	2185	2145	2830	1530	2180	2150.57	0.01	0	184	2196	2187	2171	2162	2146	2192	2167	5	650	100	1560	5	1	5120000	112	121.11	1.09	12	0.24	18.00	2006.00	2185	20230626	-0.23	1980	20221123	10.10	2185	-0.23	20230626	1995	9.27	20230104	2185	-0.23	20230626	1980	10.10	20221123	0.12	N	400840	100	5 억		440	N	N	0	N	00	N
34	20230626	151119	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2180	0	3	0.00	25775310	11986	88.50	2185	2185	2145	2830	1530	2180	2150.45	0.01	0	188	2196	2187	2171	2162	2146	2192	2167	5	650	100	1560	5	1	5120000	112	121.11	1.09	12	0.23	18.00	2006.00	2185	20230626	-0.23	1980	20221123	10.10	2185	-0.23	20230626	1995	9.27	20230104	2185	-0.23	20230626	1980	10.10	20221123	0.12	N	400840	100	5 억		440	N	N	0	N	00	N
35	20230626	141117	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2160	-20	5	-0.92	24444060	11370	83.95	2185	2185	2145	2830	1530	2180	2149.87	0.01	0	785	2196	2187	2171	2162	2146	2192	2167	5	650	100	1560	5	1	5120000	111	120.00	1.08	12	0.22	18.00	2006.00	2185	20230626	-1.14	1980	20221123	9.09	2185	-1.14	20230626	1995	8.27	20230104	2185	-1.14	20230626	1980	9.09	20221123	0.12	N	400840	100	5 억		440	N	N	0	N	00	N
36	20230626	121114	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2170	-10	5	-0.46	401220	185	1.37	2185	2185	2165	2830	1530	2180	2168.76	0.01	0	-1	2196	2187	2171	2162	2146	2192	2167	5	650	100	1560	5	1	5120000	111	120.56	1.08	12	0.00	18.00	2006.00	2185	20230626	-0.69	1980	20221123	9.60	2185	-0.69	20230626	1995	8.77	20230104	2185	-0.69	20230626	1980	9.60	20221123	0.12	N	400840	100	5 억		440	N	N	0	N	00	N
37	20230626	111113	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2170	-10	5	-0.46	292720	135	1.00	2185	2185	2165	2830	1530	2180	2168.30	0.01	0	-1	2196	2187	2171	2162	2146	2192	2167	5	650	100	1560	5	1	5120000	111	120.56	1.08	12	0.00	18.00	2006.00	2185	20230626	-0.69	1980	20221123	9.60	2185	-0.69	20230626	1995	8.77	20230104	2185	-0.69	20230626	1980	9.60	20221123	0.12	N	400840	100	5 억		440	N	N	0	N	00	N
38	20230626	101110	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2170	-10	5	-0.46	281870	130	0.96	2185	2185	2165	2830	1530	2180	2168.23	0.01	0	-1	2196	2187	2171	2162	2146	2192	2167	5	650	100	1560	5	1	5120000	111	120.56	1.08	12	0.00	18.00	2006.00	2185	20230626	-0.69	1980	20221123	9.60	2185	-0.69	20230626	1995	8.77	20230104	2185	-0.69	20230626	1980	9.60	20221123	0.12	N	400840	100	5 억		440	N	N	0	N	00	N
39	20230626	091116	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2185	5	2	0.23	43700	20	0.15	2185	2185	2185	2830	1530	2180	2185.00	0.01	0	0	2196	2187	2171	2162	2146	2192	2167	5	650	100	1560	5	1	5120000	112	121.39	1.09	12	0.00	18.00	2006.00	2185	20230626	0.00	1980	20221123	10.35	2185	0.00	20230626	1995	9.52	20230104	2185	0.00	20230626	1980	10.35	20221123	0.12	N	400840	100	5 억		440	N	N	0	N	00	N
40	20230623	191025	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2180	25	2	1.16	29423910	13544	85.61	2165	2180	2155	2800	1510	2155	2172.47	0.01	76	5076	2191	2172	2161	2142	2131	2182	2152	5	645	100	1550	5	1	5120000	112	121.11	1.09	12	0.26	18.00	2006.00	2180	20230622	0.00	1980	20221123	10.10	2180	0.00	20230622	1995	9.27	20230104	2180	0.00	20230622	1980	10.10	20221123	0.12	N	400840	100	5 억		440	N	N	0	N	00	N
41	20230623	140905	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2180	25	2	1.16	24914830	11471	72.51	2165	2180	2155	2800	1510	2155	2171.98	0.01	0	3978	2191	2172	2161	2142	2131	2182	2152	5	645	100	1550	5	1	5120000	112	121.11	1.09	12	0.22	18.00	2006.00	2180	20230622	0.00	1980	20221123	10.10	2180	0.00	20230622	1995	9.27	20230104	2180	0.00	20230622	1980	10.10	20221123	0.12	N	400840	100	5 억		364	N	N	0	N	00	N
42	20230622	160610	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2155	-10	5	-0.46	34254185	15820	379.92	2150	2180	2150	2810	1520	2165	2165.25	0.01	0	-1226	2175	2170	2160	2155	2145	2172	2157	5	645	100	1550	5	1	5120000	110	119.72	1.07	12	0.31	18.00	2006.00	2180	20230622	-1.15	1980	20221123	8.84	2180	-1.15	20230622	1995	8.02	20230104	2180	-1.15	20230622	1980	8.84	20221123	0.12	N	400840	100	5 억		590	N	N	0	N	00	N
43	20230622	150151	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2170	5	2	0.23	32615625	15065	361.79	2150	2180	2150	2810	1520	2165	2164.99	0.01	0	-1078	2175	2170	2160	2155	2145	2172	2157	5	645	100	1550	5	1	5120000	111	120.56	1.08	12	0.29	18.00	2006.00	2180	20230622	-0.46	1980	20221123	9.60	2180	-0.46	20230622	1995	8.77	20230104	2180	-0.46	20230622	1980	9.60	20221123	0.12	N	400840	100	5 억		590	N	N	0	N	00	N
44	20230622	140307	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2180	15	2	0.69	26530825	12261	294.45	2150	2180	2150	2810	1520	2165	2163.84	0.01	0	-458	2175	2170	2160	2155	2145	2172	2157	5	645	100	1550	5	1	5120000	112	121.11	1.09	12	0.24	18.00	2006.00	2180	20230622	0.00	1980	20221123	10.10	2180	0.00	20230622	1995	9.27	20230104	2180	0.00	20230622	1980	10.10	20221123	0.12	N	400840	100	5 억		590	N	N	0	N	00	N
45	20230622	130224	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2170	5	2	0.23	19598430	9067	217.75	2150	2170	2150	2810	1520	2165	2161.51	0.01	0	-53	2175	2170	2160	2155	2145	2172	2157	5	645	100	1550	5	1	5120000	111	120.56	1.08	12	0.18	18.00	2006.00	2175	20230614	-0.23	1980	20221123	9.60	2175	-0.23	20230614	1995	8.77	20230104	2175	-0.23	20230614	1980	9.60	20221123	0.12	N	400840	100	5 억		590	N	N	0	N	00	N
46	20230622	121025	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2165	0	3	0.00	16579150	7673	184.27	2150	2165	2150	2810	1520	2165	2160.71	0.01	0	-53	2175	2170	2160	2155	2145	2172	2157	5	645	100	1550	5	1	5120000	111	120.28	1.08	12	0.15	18.00	2006.00	2175	20230614	-0.46	1980	20221123	9.34	2175	-0.46	20230614	1995	8.52	20230104	2175	-0.46	20230614	1980	9.34	20221123	0.12	N	400840	100	5 억		590	N	N	0	N	00	N
47	20230622	110359	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2165	0	3	0.00	9882070	4575	109.87	2150	2165	2150	2810	1520	2165	2160.02	0.01	0	-53	2175	2170	2160	2155	2145	2172	2157	5	645	100	1550	5	1	5120000	111	120.28	1.08	12	0.09	18.00	2006.00	2175	20230614	-0.46	1980	20221123	9.34	2175	-0.46	20230614	1995	8.52	20230104	2175	-0.46	20230614	1980	9.34	20221123	0.12	N	400840	100	5 억		590	N	N	0	N	00	N
48	20230622	100852	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2160	-5	5	-0.23	5030860	2330	55.96	2150	2160	2150	2810	1520	2165	2159.17	0.01	0	-42	2175	2170	2160	2155	2145	2172	2157	5	645	100	1550	5	1	5120000	111	120.00	1.08	12	0.05	18.00	2006.00	2175	20230614	-0.69	1980	20221123	9.09	2175	-0.69	20230614	1995	8.27	20230104	2175	-0.69	20230614	1980	9.09	20221123	0.12	N	400840	100	5 억		590	N	N	0	N	00	N
49	20230622	090812	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2160	-5	5	-0.23	228000	106	2.55	2150	2160	2150	2810	1520	2165	2150.94	0.01	0	0	2175	2170	2160	2155	2145	2172	2157	5	645	100	1550	5	1	5120000	111	120.00	1.08	12	0.00	18.00	2006.00	2175	20230614	-0.69	1980	20221123	9.09	2175	-0.69	20230614	1995	8.27	20230104	2175	-0.69	20230614	1980	9.09	20221123	0.12	N	400840	100	5 억		590	N	N	0	N	00	N
50	20230621	160649	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2165	0	3	0.00	8967630	4164	10.68	2150	2165	2150	2810	1520	2165	2153.61	0.01	0	-180	2195	2180	2160	2145	2125	2170	2135	5	645	100	1550	5	1	5120000	111	120.28	1.08	12	0.08	18.00	2006.00	2175	20230614	-0.46	1980	20221123	9.34	2175	-0.46	20230614	1995	8.52	20230104	2175	-0.46	20230614	1980	9.34	20221123	0.12	N	400840	100	5 억		570	N	N	0	N	00	N
51	20230621	150447	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2155	-10	5	-0.46	7463660	3468	8.90	2150	2165	2150	2810	1520	2165	2152.15	0.01	0	-148	2195	2180	2160	2145	2125	2170	2135	5	645	100	1550	5	1	5120000	110	119.72	1.07	12	0.07	18.00	2006.00	2175	20230614	-0.92	1980	20221123	8.84	2175	-0.92	20230614	1995	8.02	20230104	2175	-0.92	20230614	1980	8.84	20221123	0.12	N	400840	100	5 억		570	N	N	0	N	00	N
52	20230621	140801	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2165	0	3	0.00	5662280	2631	6.75	2150	2165	2150	2810	1520	2165	2152.14	0.01	0	-23	2195	2180	2160	2145	2125	2170	2135	5	645	100	1550	5	1	5120000	111	120.28	1.08	12	0.05	18.00	2006.00	2175	20230614	-0.46	1980	20221123	9.34	2175	-0.46	20230614	1995	8.52	20230104	2175	-0.46	20230614	1980	9.34	20221123	0.12	N	400840	100	5 억		570	N	N	0	N	00	N
53	20230621	130554	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2165	0	3	0.00	3916495	1820	4.67	2150	2165	2150	2810	1520	2165	2151.92	0.01	0	2	2195	2180	2160	2145	2125	2170	2135	5	645	100	1550	5	1	5120000	111	120.28	1.08	12	0.04	18.00	2006.00	2175	20230614	-0.46	1980	20221123	9.34	2175	-0.46	20230614	1995	8.52	20230104	2175	-0.46	20230614	1980	9.34	20221123	0.12	N	400840	100	5 억		570	N	N	0	N	00	N
54	20230621	120753	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2150	-15	5	-0.69	2484990	1155	2.96	2150	2165	2150	2810	1520	2165	2151.51	0.01	0	-1	2195	2180	2160	2145	2125	2170	2135	5	645	100	1550	5	1	5120000	110	119.44	1.07	12	0.02	18.00	2006.00	2175	20230614	-1.15	1980	20221123	8.59	2175	-1.15	20230614	1995	7.77	20230104	2175	-1.15	20230614	1980	8.59	20221123	0.12	N	400840	100	5 억		570	N	N	0	N	00	N
55	20230621	110448	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2150	-15	5	-0.69	1005260	467	1.20	2150	2165	2150	2810	1520	2165	2152.59	0.01	0	-1	2195	2180	2160	2145	2125	2170	2135	5	645	100	1550	5	1	5120000	110	119.44	1.07	12	0.01	18.00	2006.00	2175	20230614	-1.15	1980	20221123	8.59	2175	-1.15	20230614	1995	7.77	20230104	2175	-1.15	20230614	1980	8.59	20221123	0.12	N	400840	100	5 억		570	N	N	0	N	00	N
56	20230621	100535	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	0.01	0	0	2195	2180	2160	2145	2125	2170	2135	5	645	100	1550	5	1	5120000	111	120.28	1.08	12	0.00	18.00	2006.00	2175	20230614	-0.46	1980	20221123	9.34	2175	-0.46	20230614	1995	8.52	20230104	2175	-0.46	20230614	1980	9.34	20221123	0.12	N	400840	100	5 억		570	N	N	0	N	00	N
57	20230621	091010	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	0.01	0	0	2195	2180	2160	2145	2125	2170	2135	5	645	100	1550	5	1	5120000	111	120.28	1.08	12	0.00	18.00	2006.00	2175	20230614	-0.46	1980	20221123	9.34	2175	-0.46	20230614	1995	8.52	20230104	2175	-0.46	20230614	1980	9.34	20221123	0.12	N	400840	100	5 억		570	N	N	0	N	00	N
58	20230620	160633	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2165	5	2	0.23	83718875	38976	343.67	2175	2175	2140	2805	1515	2160	2147.96	0.01	0	245	2186	2172	2161	2147	2136	2167	2142	5	645	100	1550	5	1	5120000	111	120.28	1.08	12	0.76	18.00	2006.00	2175	20230614	-0.46	1980	20221123	9.34	2175	0.00	20230614	1995	8.52	20230104	2175	-0.46	20230614	1980	9.34	20221123	0.12	N	400840	100	5 억		325	N	N	0	N	00	N
59	20230620	150327	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2150	-10	5	-0.46	82337730	38333	338.00	2175	2175	2140	2805	1515	2160	2147.96	0.01	0	238	2186	2172	2161	2147	2136	2167	2142	5	645	100	1550	5	1	5120000	110	119.44	1.07	12	0.75	18.00	2006.00	2175	20230614	-1.15	1980	20221123	8.59	2175	0.00	20230614	1995	7.77	20230104	2175	-1.15	20230614	1980	8.59	20221123	0.12	N	400840	100	5 억		325	N	N	0	N	00	N
60	20230620	140429	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2140	-20	5	-0.93	69704720	32442	286.06	2175	2175	2140	2805	1515	2160	2148.60	0.01	0	210	2186	2172	2161	2147	2136	2167	2142	5	645	100	1550	5	1	5120000	110	118.89	1.07	12	0.63	18.00	2006.00	2175	20230614	-1.61	1980	20221123	8.08	2175	0.00	20230614	1995	7.27	20230104	2175	-1.61	20230614	1980	8.08	20221123	0.12	N	400840	100	5 억		325	N	N	0	N	00	N
61	20230620	131025	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2165	5	2	0.23	55815300	25971	229.00	2175	2175	2140	2805	1515	2160	2149.14	0.01	0	30	2186	2172	2161	2147	2136	2167	2142	5	645	100	1550	5	1	5120000	111	120.28	1.08	12	0.51	18.00	2006.00	2175	20230614	-0.46	1980	20221123	9.34	2175	0.00	20230614	1995	8.52	20230104	2175	-0.46	20230614	1980	9.34	20221123	0.12	N	400840	100	5 억		325	N	N	0	N	00	N
62	20230620	120325	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2165	5	2	0.23	48017650	22361	197.17	2175	2175	2140	2805	1515	2160	2147.38	0.01	0	30	2186	2172	2161	2147	2136	2167	2142	5	645	100	1550	5	1	5120000	111	120.28	1.08	12	0.44	18.00	2006.00	2175	20230614	-0.46	1980	20221123	9.34	2175	0.00	20230614	1995	8.52	20230104	2175	-0.46	20230614	1980	9.34	20221123	0.12	N	400840	100	5 억		325	N	N	0	N	00	N
63	20230620	110531	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2165	5	2	0.23	48017650	22361	197.17	2175	2175	2140	2805	1515	2160	2147.38	0.01	0	30	2186	2172	2161	2147	2136	2167	2142	5	645	100	1550	5	1	5120000	111	120.28	1.08	12	0.44	18.00	2006.00	2175	20230614	-0.46	1980	20221123	9.34	2175	0.00	20230614	1995	8.52	20230104	2175	-0.46	20230614	1980	9.34	20221123	0.12	N	400840	100	5 억		325	N	N	0	N	00	N
64	20230620	100935	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2165	5	2	0.23	44083640	20540	181.11	2175	2175	2140	2805	1515	2160	2146.23	0.01	0	29	2186	2172	2161	2147	2136	2167	2142	5	645	100	1550	5	1	5120000	111	120.28	1.08	12	0.40	18.00	2006.00	2175	20230614	-0.46	1980	20221123	9.34	2175	0.00	20230614	1995	8.52	20230104	2175	-0.46	20230614	1980	9.34	20221123	0.12	N	400840	100	5 억		325	N	N	0	N	00	N
65	20230620	090139	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2175	15	2	0.69	21750	10	0.09	2175	2175	2175	2805	1515	2160	2175.00	0.01	0	0	2186	2172	2161	2147	2136	2167	2142	5	645	100	1550	5	1	5120000	111	120.83	1.08	12	0.00	18.00	2006.00	2175	20230614	0.00	1980	20221123	9.85	2175	0.00	20230614	1995	9.02	20230104	2175	0.00	20230614	1980	9.85	20221123	0.12	N	400840	100	5 억		325	N	N	0	N	00	N
66	20230619	160120	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2160	5	2	0.23	24604560	11341	262.52	2165	2175	2150	2800	1510	2155	2169.52	0.01	0	-656	2178	2166	2153	2141	2128	2160	2135	5	645	100	1550	5	1	5120000	111	120.00	1.08	12	0.22	18.00	2006.00	2175	20230614	-0.69	1980	20221123	9.09	2175	0.00	20230614	1995	8.27	20230104	2175	-0.69	20230614	1980	9.09	20221123	0.12	N	400840	100	5 억		281	N	N	0	N	00	N
67	20230619	150407	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2170	15	2	0.70	23417495	10794	249.86	2165	2175	2150	2800	1510	2155	2169.49	0.01	0	-576	2178	2166	2153	2141	2128	2160	2135	5	645	100	1550	5	1	5120000	111	120.56	1.08	12	0.21	18.00	2006.00	2175	20230614	-0.23	1980	20221123	9.60	2175	0.00	20230614	1995	8.77	20230104	2175	-0.23	20230614	1980	9.60	20221123	0.12	N	400840	100	5 억		281	N	N	0	N	00	N
68	20230619	140301	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2175	20	2	0.93	18769405	8652	200.28	2165	2175	2150	2800	1510	2155	2169.37	0.01	0	-185	2178	2166	2153	2141	2128	2160	2135	5	645	100	1550	5	1	5120000	111	120.83	1.08	12	0.17	18.00	2006.00	2175	20230614	0.00	1980	20221123	9.85	2175	0.00	20230614	1995	9.02	20230104	2175	0.00	20230614	1980	9.85	20221123	0.12	N	400840	100	5 억		281	N	N	0	N	00	N
69	20230619	130655	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2165	10	2	0.46	13773645	6353	147.06	2165	2175	2150	2800	1510	2155	2168.05	0.01	0	5	2178	2166	2153	2141	2128	2160	2135	5	645	100	1550	5	1	5120000	111	120.28	1.08	12	0.12	18.00	2006.00	2175	20230614	-0.46	1980	20221123	9.34	2175	0.00	20230614	1995	8.52	20230104	2175	-0.46	20230614	1980	9.34	20221123	0.12	N	400840	100	5 억		281	N	N	0	N	00	N
70	20230619	120539	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2170	15	2	0.70	9667715	4463	103.31	2165	2175	2150	2800	1510	2155	2166.19	0.01	0	2	2178	2166	2153	2141	2128	2160	2135	5	645	100	1550	5	1	5120000	111	120.56	1.08	12	0.09	18.00	2006.00	2175	20230614	-0.23	1980	20221123	9.60	2175	0.00	20230614	1995	8.77	20230104	2175	-0.23	20230614	1980	9.60	20221123	0.12	N	400840	100	5 억		281	N	N	0	N	00	N
71	20230619	110225	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2170	15	2	0.70	5323535	2455	56.83	2165	2175	2160	2800	1510	2155	2168.45	0.01	0	0	2178	2166	2153	2141	2128	2160	2135	5	645	100	1550	5	1	5120000	111	120.56	1.08	12	0.05	18.00	2006.00	2175	20230614	-0.23	1980	20221123	9.60	2175	0.00	20230614	1995	8.77	20230104	2175	-0.23	20230614	1980	9.60	20221123	0.12	N	400840	100	5 억		281	N	N	0	N	00	N
72	20230619	100320	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2165	10	2	0.46	1130130	522	12.08	2165	2165	2165	2800	1510	2155	2165.00	0.01	0	0	2178	2166	2153	2141	2128	2160	2135	5	645	100	1550	5	1	5120000	111	120.28	1.08	12	0.01	18.00	2006.00	2175	20230614	-0.46	1980	20221123	9.34	2175	-0.46	20230614	1995	8.52	20230104	2175	-0.46	20230614	1980	9.34	20221123	0.12	N	400840	100	5 억		281	N	N	0	N	00	N
73	20230619	090430	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2165	10	2	0.46	21650	10	0.23	2165	2165	2165	2800	1510	2155	2165.00	0.01	0	0	2178	2166	2153	2141	2128	2160	2135	5	645	100	1550	5	1	5120000	111	120.28	1.08	12	0.00	18.00	2006.00	2175	20230614	-0.46	1980	20221123	9.34	2175	-0.46	20230614	1995	8.52	20230104	2175	-0.46	20230614	1980	9.34	20221123	0.12	N	400840	100	5 억		281	N	N	0	N	00	N
74	20230616	160857	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2155	5	2	0.23	9287510	4320	343.13	2165	2165	2140	2795	1505	2150	2149.89	0.01	0	1113	2186	2167	2156	2137	2126	2165	2135	5	645	100	1540	5	1	5120000	110	119.72	1.07	12	0.08	18.00	2006.00	2175	20230614	-0.92	1980	20221123	8.84	2175	-0.92	20230614	1995	8.02	20230104	2175	-0.92	20230614	1980	8.84	20221123	0.12	N	400840	100	5 억		345	N	N	0	N	00	N
75	20230616	150252	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2160	10	2	0.47	8831615	4108	326.29	2165	2165	2140	2795	1505	2150	2149.86	0.01	0	1116	2186	2167	2156	2137	2126	2165	2135	5	645	100	1540	5	1	5120000	111	120.00	1.08	12	0.08	18.00	2006.00	2175	20230614	-0.69	1980	20221123	9.09	2175	-0.69	20230614	1995	8.27	20230104	2175	-0.69	20230614	1980	9.09	20221123	0.12	N	400840	100	5 억		345	N	N	0	N	00	N
76	20230616	140828	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2150	0	3	0.00	7524100	3500	278.00	2165	2165	2140	2795	1505	2150	2149.74	0.01	0	1123	2186	2167	2156	2137	2126	2165	2135	5	645	100	1540	5	1	5120000	110	119.44	1.07	12	0.07	18.00	2006.00	2175	20230614	-1.15	1980	20221123	8.59	2175	-1.15	20230614	1995	7.77	20230104	2175	-1.15	20230614	1980	8.59	20221123	0.12	N	400840	100	5 억		345	N	N	0	N	00	N
77	20230616	130830	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2150	0	3	0.00	5797110	2697	214.22	2165	2165	2140	2795	1505	2150	2149.47	0.01	0	1139	2186	2167	2156	2137	2126	2165	2135	5	645	100	1540	5	1	5120000	110	119.44	1.07	12	0.05	18.00	2006.00	2175	20230614	-1.15	1980	20221123	8.59	2175	-1.15	20230614	1995	7.77	20230104	2175	-1.15	20230614	1980	8.59	20221123	0.12	N	400840	100	5 억		345	N	N	0	N	00	N
78	20230616	120253	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2150	0	3	0.00	3322315	1546	122.80	2165	2165	2140	2795	1505	2150	2148.97	0.01	0	711	2186	2167	2156	2137	2126	2165	2135	5	645	100	1540	5	1	5120000	110	119.44	1.07	12	0.03	18.00	2006.00	2175	20230614	-1.15	1980	20221123	8.59	2175	-1.15	20230614	1995	7.77	20230104	2175	-1.15	20230614	1980	8.59	20221123	0.12	N	400840	100	5 억		345	N	N	0	N	00	N
79	20230616	110444	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2150	0	3	0.00	1319820	616	48.93	2165	2165	2140	2795	1505	2150	2142.56	0.01	0	98	2186	2167	2156	2137	2126	2165	2135	5	645	100	1540	5	1	5120000	110	119.44	1.07	12	0.01	18.00	2006.00	2175	20230614	-1.15	1980	20221123	8.59	2175	-1.15	20230614	1995	7.77	20230104	2175	-1.15	20230614	1980	8.59	20221123	0.12	N	400840	100	5 억		345	N	N	0	N	00	N
80	20230616	100128	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2160	10	2	0.47	1033845	483	38.36	2165	2165	2140	2795	1505	2150	2140.47	0.01	0	-5	2186	2167	2156	2137	2126	2165	2135	5	645	100	1540	5	1	5120000	111	120.00	1.08	12	0.01	18.00	2006.00	2175	20230614	-0.69	1980	20221123	9.09	2175	-0.69	20230614	1995	8.27	20230104	2175	-0.69	20230614	1980	9.09	20221123	0.12	N	400840	100	5 억		345	N	N	0	N	00	N
81	20230616	091038	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2160	10	2	0.47	1033845	483	38.36	2165	2165	2140	2795	1505	2150	2140.47	0.01	0	-5	2186	2167	2156	2137	2126	2165	2135	5	645	100	1540	5	1	5120000	111	120.00	1.08	12	0.01	18.00	2006.00	2175	20230614	-0.69	1980	20221123	9.09	2175	-0.69	20230614	1995	8.27	20230104	2175	-0.69	20230614	1980	9.09	20221123	0.12	N	400840	100	5 억		345	N	N	0	N	00	N
82	20230615	150246	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2145	-30	5	-1.38	2421520	1126	18.45	2150	2175	2145	2825	1525	2175	2150.55	0.01	0	-31	2191	2182	2166	2157	2141	2187	2162	5	650	100	1560	5	1	5120000	110	119.17	1.07	12	0.02	18.00	2006.00	2175	20230614	-1.38	1980	20221123	8.33	2175	0.00	20230614	1995	7.52	20230104	2175	-1.38	20230614	1980	8.33	20221123	0.12	N	400840	100	5 억		376	N	N	0	N	00	N
83	20230615	140154	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2150	-25	5	-1.15	1289060	599	9.81	2150	2175	2145	2825	1525	2175	2152.02	0.01	0	-31	2191	2182	2166	2157	2141	2187	2162	5	650	100	1560	5	1	5120000	110	119.44	1.07	12	0.01	18.00	2006.00	2175	20230614	-1.15	1980	20221123	8.59	2175	0.00	20230614	1995	7.77	20230104	2175	-1.15	20230614	1980	8.59	20221123	0.12	N	400840	100	5 억		376	N	N	0	N	00	N
84	20230615	131131	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2170	-5	5	-0.23	786430	365	5.98	2150	2175	2150	2825	1525	2175	2154.60	0.01	0	-30	2191	2182	2166	2157	2141	2187	2162	5	650	100	1560	5	1	5120000	111	120.56	1.08	12	0.01	18.00	2006.00	2175	20230614	-0.23	1980	20221123	9.60	2175	0.00	20230614	1995	8.77	20230104	2175	-0.23	20230614	1980	9.60	20221123	0.12	N	400840	100	5 억		376	N	N	0	N	00	N
85	20230615	120830	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2170	-5	5	-0.23	786430	365	5.98	2150	2175	2150	2825	1525	2175	2154.60	0.01	0	-30	2191	2182	2166	2157	2141	2187	2162	5	650	100	1560	5	1	5120000	111	120.56	1.08	12	0.01	18.00	2006.00	2175	20230614	-0.23	1980	20221123	9.60	2175	0.00	20230614	1995	8.77	20230104	2175	-0.23	20230614	1980	9.60	20221123	0.12	N	400840	100	5 억		376	N	N	0	N	00	N
86	20230615	110844	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2170	-5	5	-0.23	786430	365	5.98	2150	2175	2150	2825	1525	2175	2154.60	0.01	0	-30	2191	2182	2166	2157	2141	2187	2162	5	650	100	1560	5	1	5120000	111	120.56	1.08	12	0.01	18.00	2006.00	2175	20230614	-0.23	1980	20221123	9.60	2175	0.00	20230614	1995	8.77	20230104	2175	-0.23	20230614	1980	9.60	20221123	0.12	N	400840	100	5 억		376	N	N	0	N	00	N
87	20230611	184854	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2165	20	2	0.93	14736930	6879	45.76	2160	2170	2140	2785	1505	2145	2142.31	0.01	134	134	2178	2161	2153	2136	2128	2157	2132	5	640	100	1540	5	1	5120000	111	120.28	1.08	12	0.13	18.00	2006.00	2180	20220608	-0.69	1980	20221123	9.34	2170	0.00	20230608	1995	8.52	20230104	2175	-0.46	20220610	1980	9.34	20221123	0.12	N	400840	100	5 억		445	N	N	0	N	00	N
88	20230611	174909	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2165	20	2	0.93	14736930	6879	45.76	2160	2170	2140	2785	1505	2145	2142.31	0.01	134	134	2178	2161	2153	2136	2128	2157	2132	5	640	100	1540	5	1	5120000	111	120.28	1.08	12	0.13	18.00	2006.00	2180	20220608	-0.69	1980	20221123	9.34	2170	0.00	20230608	1995	8.52	20230104	2175	-0.46	20220610	1980	9.34	20221123	0.12	N	400840	100	5 억		445	N	N	0	N	00	N