KissMeData/418210/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	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	15	2	0.67	19697465	8780	37.29	2225	2270	2225	2905	1565	2235	2243.45	0.08	0	362	2275	2255	2230	2210	2185	2265	2220	4	670	100	1560	5	1	3660000	82	321.43	1.19	12	0.24	7.00	1887.00	2295	20230607	-1.96	1995	20221103	12.78	2295	-1.96	20230607	2020	11.39	20230102	2295	-1.96	20230607	1995	12.78	20221103	0.00	N	418210	100	3 억		2927	N	N	0	N	00	N
3	20230630	151137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	20	2	0.89	19254515	8582	36.45	2225	2270	2225	2905	1565	2235	2243.59	0.08	0	362	2275	2255	2230	2210	2185	2265	2220	4	670	100	1560	5	1	3660000	83	322.14	1.20	12	0.23	7.00	1887.00	2295	20230607	-1.74	1995	20221103	13.03	2295	-1.74	20230607	2020	11.63	20230102	2295	-1.74	20230607	1995	13.03	20221103	0.00	N	418210	100	3 억		2927	N	N	0	N	00	N
4	20230630	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	20	2	0.89	19254515	8582	36.45	2225	2270	2225	2905	1565	2235	2243.59	0.08	0	362	2275	2255	2230	2210	2185	2265	2220	4	670	100	1560	5	1	3660000	83	322.14	1.20	12	0.23	7.00	1887.00	2295	20230607	-1.74	1995	20221103	13.03	2295	-1.74	20230607	2020	11.63	20230102	2295	-1.74	20230607	1995	13.03	20221103	0.00	N	418210	100	3 억		2927	N	N	0	N	00	N
5	20230630	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	15	2	0.67	10781155	4795	20.37	2225	2270	2225	2905	1565	2235	2248.42	0.08	0	362	2275	2255	2230	2210	2185	2265	2220	4	670	100	1560	5	1	3660000	82	321.43	1.19	12	0.13	7.00	1887.00	2295	20230607	-1.96	1995	20221103	12.78	2295	-1.96	20230607	2020	11.39	20230102	2295	-1.96	20230607	1995	12.78	20221103	0.00	N	418210	100	3 억		2927	N	N	0	N	00	N
6	20230630	121131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	20	2	0.89	9556135	4249	18.05	2225	2270	2225	2905	1565	2235	2249.03	0.08	0	362	2275	2255	2230	2210	2185	2265	2220	4	670	100	1560	5	1	3660000	83	322.14	1.20	12	0.12	7.00	1887.00	2295	20230607	-1.74	1995	20221103	13.03	2295	-1.74	20230607	2020	11.63	20230102	2295	-1.74	20230607	1995	13.03	20221103	0.00	N	418210	100	3 억		2927	N	N	0	N	00	N
7	20230630	111119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	20	2	0.89	9556135	4249	18.05	2225	2270	2225	2905	1565	2235	2249.03	0.08	0	362	2275	2255	2230	2210	2185	2265	2220	4	670	100	1560	5	1	3660000	83	322.14	1.20	12	0.12	7.00	1887.00	2295	20230607	-1.74	1995	20221103	13.03	2295	-1.74	20230607	2020	11.63	20230102	2295	-1.74	20230607	1995	13.03	20221103	0.00	N	418210	100	3 억		2927	N	N	0	N	00	N
8	20230630	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	30	2	1.34	9511035	4229	17.96	2225	2270	2225	2905	1565	2235	2249.00	0.08	0	362	2275	2255	2230	2210	2185	2265	2220	4	670	100	1560	5	1	3660000	83	323.57	1.20	12	0.12	7.00	1887.00	2295	20230607	-1.31	1995	20221103	13.53	2295	-1.31	20230607	2020	12.13	20230102	2295	-1.31	20230607	1995	13.53	20221103	0.00	N	418210	100	3 억		2927	N	N	0	N	00	N
9	20230630	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	0	0	0.00	0	0	0	2905	1565	2235	0.00	0.08	0	0	2275	2255	2230	2210	2185	2265	2220	4	670	100	1560	5	1	3660000	82	319.29	1.18	12	0.00	7.00	1887.00	2295	20230607	-2.61	1995	20221103	12.03	2295	-2.61	20230607	2020	10.64	20230102	2295	-2.61	20230607	1995	12.03	20221103	0.00	N	418210	100	3 억		2927	N	N	0	N	00	N
10	20230629	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-25	5	-1.11	52553670	23545	190.69	2230	2250	2205	2935	1585	2260	2232.05	0.08	0	138	2293	2276	2253	2236	2213	2265	2225	4	675	100	1580	5	1	3660000	82	319.29	1.18	12	0.64	7.00	1887.00	2295	20230607	-2.61	1995	20221103	12.03	2295	-2.61	20230607	2020	10.64	20230102	2295	-2.61	20230607	1995	12.03	20221103	0.00	N	418210	100	3 억		2922	N	N	0	N	00	N
11	20230629	151128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-35	5	-1.55	45190705	20243	163.95	2230	2250	2205	2935	1585	2260	2232.41	0.08	0	255	2293	2276	2253	2236	2213	2265	2225	4	675	100	1580	5	1	3660000	81	317.86	1.18	12	0.55	7.00	1887.00	2295	20230607	-3.05	1995	20221103	11.53	2295	-3.05	20230607	2020	10.15	20230102	2295	-3.05	20230607	1995	11.53	20221103	0.00	N	418210	100	3 억		2922	N	N	0	N	00	N
12	20230629	141126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-20	5	-0.88	15986220	7140	57.83	2230	2250	2230	2935	1585	2260	2238.97	0.08	0	-2828	2293	2276	2253	2236	2213	2265	2225	4	675	100	1580	5	1	3660000	82	320.00	1.19	12	0.20	7.00	1887.00	2295	20230607	-2.40	1995	20221103	12.28	2295	-2.40	20230607	2020	10.89	20230102	2295	-2.40	20230607	1995	12.28	20221103	0.00	N	418210	100	3 억		2922	N	N	0	N	00	N
13	20230629	131124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-20	5	-0.88	13593890	6072	49.18	2230	2250	2230	2935	1585	2260	2238.78	0.08	0	-1900	2293	2276	2253	2236	2213	2265	2225	4	675	100	1580	5	1	3660000	82	320.00	1.19	12	0.17	7.00	1887.00	2295	20230607	-2.40	1995	20221103	12.28	2295	-2.40	20230607	2020	10.89	20230102	2295	-2.40	20230607	1995	12.28	20221103	0.00	N	418210	100	3 억		2922	N	N	0	N	00	N
14	20230629	121129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-20	5	-0.88	11008925	4918	39.83	2230	2250	2230	2935	1585	2260	2238.50	0.08	0	-972	2293	2276	2253	2236	2213	2265	2225	4	675	100	1580	5	1	3660000	82	320.00	1.19	12	0.13	7.00	1887.00	2295	20230607	-2.40	1995	20221103	12.28	2295	-2.40	20230607	2020	10.89	20230102	2295	-2.40	20230607	1995	12.28	20221103	0.00	N	418210	100	3 억		2922	N	N	0	N	00	N
15	20230629	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-20	5	-0.88	7445965	3330	26.97	2230	2245	2230	2935	1585	2260	2236.03	0.08	0	-63	2293	2276	2253	2236	2213	2265	2225	4	675	100	1580	5	1	3660000	82	320.00	1.19	12	0.09	7.00	1887.00	2295	20230607	-2.40	1995	20221103	12.28	2295	-2.40	20230607	2020	10.89	20230102	2295	-2.40	20230607	1995	12.28	20221103	0.00	N	418210	100	3 억		2922	N	N	0	N	00	N
16	20230629	101132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-20	5	-0.88	5996620	2683	21.73	2230	2245	2230	2935	1585	2260	2235.04	0.08	0	34	2293	2276	2253	2236	2213	2265	2225	4	675	100	1580	5	1	3660000	82	320.00	1.19	12	0.07	7.00	1887.00	2295	20230607	-2.40	1995	20221103	12.28	2295	-2.40	20230607	2020	10.89	20230102	2295	-2.40	20230607	1995	12.28	20221103	0.00	N	418210	100	3 억		2922	N	N	0	N	00	N
17	20230629	091018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-30	5	-1.33	1838315	823	6.67	2230	2245	2230	2935	1585	2260	2233.68	0.08	0	5	2293	2276	2253	2236	2213	2265	2225	4	675	100	1580	5	1	3660000	82	318.57	1.18	12	0.02	7.00	1887.00	2295	20230607	-2.83	1995	20221103	11.78	2295	-2.83	20230607	2020	10.40	20230102	2295	-2.83	20230607	1995	11.78	20221103	0.00	N	418210	100	3 억		2922	N	N	0	N	00	N
18	20230628	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	10	2	0.44	27790295	12347	164.98	2270	2270	2230	2925	1575	2250	2250.77	0.08	0	1945	2280	2265	2240	2225	2200	2272	2232	4	675	100	1570	5	1	3660000	83	322.86	1.20	12	0.34	7.00	1887.00	2295	20230607	-1.53	1995	20221103	13.28	2295	-1.53	20230607	2020	11.88	20230102	2295	-1.53	20230607	1995	13.28	20221103	0.00	N	418210	100	3 억		2893	N	N	0	N	00	N
19	20230628	151121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	10	2	0.44	25073765	11145	148.92	2270	2270	2230	2925	1575	2250	2249.78	0.08	0	1406	2280	2265	2240	2225	2200	2272	2232	4	675	100	1570	5	1	3660000	83	322.86	1.20	12	0.30	7.00	1887.00	2295	20230607	-1.53	1995	20221103	13.28	2295	-1.53	20230607	2020	11.88	20230102	2295	-1.53	20230607	1995	13.28	20221103	0.00	N	418210	100	3 억		2893	N	N	0	N	00	N
20	20230628	141120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	10	2	0.44	24585595	10929	146.03	2270	2270	2230	2925	1575	2250	2249.57	0.08	0	1367	2280	2265	2240	2225	2200	2272	2232	4	675	100	1570	5	1	3660000	83	322.86	1.20	12	0.30	7.00	1887.00	2295	20230607	-1.53	1995	20221103	13.28	2295	-1.53	20230607	2020	11.88	20230102	2295	-1.53	20230607	1995	13.28	20221103	0.00	N	418210	100	3 억		2893	N	N	0	N	00	N
21	20230628	131120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	10	2	0.44	23385525	10398	138.94	2270	2270	2230	2925	1575	2250	2249.04	0.08	0	1165	2280	2265	2240	2225	2200	2272	2232	4	675	100	1570	5	1	3660000	83	322.86	1.20	12	0.28	7.00	1887.00	2295	20230607	-1.53	1995	20221103	13.28	2295	-1.53	20230607	2020	11.88	20230102	2295	-1.53	20230607	1995	13.28	20221103	0.00	N	418210	100	3 억		2893	N	N	0	N	00	N
22	20230628	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	10	2	0.44	22596780	10049	134.27	2270	2270	2230	2925	1575	2250	2248.66	0.08	0	1088	2280	2265	2240	2225	2200	2272	2232	4	675	100	1570	5	1	3660000	83	322.86	1.20	12	0.27	7.00	1887.00	2295	20230607	-1.53	1995	20221103	13.28	2295	-1.53	20230607	2020	11.88	20230102	2295	-1.53	20230607	1995	13.28	20221103	0.00	N	418210	100	3 억		2893	N	N	0	N	00	N
23	20230628	111128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	10	2	0.44	21615910	9615	128.47	2270	2270	2230	2925	1575	2250	2248.14	0.08	0	930	2280	2265	2240	2225	2200	2272	2232	4	675	100	1570	5	1	3660000	83	322.86	1.20	12	0.26	7.00	1887.00	2295	20230607	-1.53	1995	20221103	13.28	2295	-1.53	20230607	2020	11.88	20230102	2295	-1.53	20230607	1995	13.28	20221103	0.00	N	418210	100	3 억		2893	N	N	0	N	00	N
24	20230628	101129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-15	5	-0.67	1416625	633	8.46	2270	2270	2230	2925	1575	2250	2237.95	0.08	0	-34	2280	2265	2240	2225	2200	2272	2232	4	675	100	1570	5	1	3660000	82	319.29	1.18	12	0.02	7.00	1887.00	2295	20230607	-2.61	1995	20221103	12.03	2295	-2.61	20230607	2020	10.64	20230102	2295	-2.61	20230607	1995	12.03	20221103	0.00	N	418210	100	3 억		2893	N	N	0	N	00	N
25	20230628	091124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-20	5	-0.89	253760	112	1.50	2270	2270	2230	2925	1575	2250	2265.71	0.08	0	-19	2280	2265	2240	2225	2200	2272	2232	4	675	100	1570	5	1	3660000	82	318.57	1.18	12	0.00	7.00	1887.00	2295	20230607	-2.83	1995	20221103	11.78	2295	-2.83	20230607	2020	10.40	20230102	2295	-2.83	20230607	1995	11.78	20221103	0.00	N	418210	100	3 억		2893	N	N	0	N	00	N
26	20230627	161123	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2250	5	2	0.22	16804945	7484	753.68	2220	2255	2215	2915	1575	2245	2245.45	0.08	0	-569	2281	2262	2241	2222	2201	2252	2212	4	670	100	1570	5	1	3660000	82	321.43	1.19	12	0.20	7.00	1887.00	2295	20230607	-1.96	1995	20221103	12.78	2295	-1.96	20230607	2020	11.39	20230102	2295	-1.96	20230607	1995	12.78	20221103	0.00	N	418210	100	3 억		3017	N	N	0	N	00	N
27	20230627	151134	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2245	0	3	0.00	16449520	7326	737.76	2220	2255	2215	2915	1575	2245	2245.36	0.08	0	-562	2281	2262	2241	2222	2201	2252	2212	4	670	100	1570	5	1	3660000	82	320.71	1.19	12	0.20	7.00	1887.00	2295	20230607	-2.18	1995	20221103	12.53	2295	-2.18	20230607	2020	11.14	20230102	2295	-2.18	20230607	1995	12.53	20221103	0.00	N	418210	100	3 억		3017	N	N	0	N	00	N
28	20230627	141143	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2245	0	3	0.00	13944770	6212	625.58	2220	2255	2215	2915	1575	2245	2244.81	0.08	0	-483	2281	2262	2241	2222	2201	2252	2212	4	670	100	1570	5	1	3660000	82	320.71	1.19	12	0.17	7.00	1887.00	2295	20230607	-2.18	1995	20221103	12.53	2295	-2.18	20230607	2020	11.14	20230102	2295	-2.18	20230607	1995	12.53	20221103	0.00	N	418210	100	3 억		3017	N	N	0	N	00	N
29	20230627	121140	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2245	0	3	0.00	6150945	2741	276.03	2220	2255	2215	2915	1575	2245	2244.05	0.08	0	-335	2281	2262	2241	2222	2201	2252	2212	4	670	100	1570	5	1	3660000	82	320.71	1.19	12	0.07	7.00	1887.00	2295	20230607	-2.18	1995	20221103	12.53	2295	-2.18	20230607	2020	11.14	20230102	2295	-2.18	20230607	1995	12.53	20221103	0.00	N	418210	100	3 억		3017	N	N	0	N	00	N
30	20230627	111151	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2250	5	2	0.22	3995675	1783	179.56	2220	2250	2215	2915	1575	2245	2240.98	0.08	0	-251	2281	2262	2241	2222	2201	2252	2212	4	670	100	1570	5	1	3660000	82	321.43	1.19	12	0.05	7.00	1887.00	2295	20230607	-1.96	1995	20221103	12.78	2295	-1.96	20230607	2020	11.39	20230102	2295	-1.96	20230607	1995	12.78	20221103	0.00	N	418210	100	3 억		3017	N	N	0	N	00	N
31	20230627	101116	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2240	-5	5	-0.22	273655	123	12.39	2220	2245	2215	2915	1575	2245	2224.84	0.08	0	-91	2281	2262	2241	2222	2201	2252	2212	4	670	100	1570	5	1	3660000	82	320.00	1.19	12	0.00	7.00	1887.00	2295	20230607	-2.40	1995	20221103	12.28	2295	-2.40	20230607	2020	10.89	20230102	2295	-2.40	20230607	1995	12.28	20221103	0.00	N	418210	100	3 억		3017	N	N	0	N	00	N
32	20230627	091121	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.08	0	0	2281	2262	2241	2222	2201	2252	2212	4	670	100	1570	5	1	3660000	82	320.71	1.19	12	0.00	7.00	1887.00	2295	20230607	-2.18	1995	20221103	12.53	2295	-2.18	20230607	2020	11.14	20230102	2295	-2.18	20230607	1995	12.53	20221103	0.00	N	418210	100	3 억		3017	N	N	0	N	00	N
33	20230626	161122	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2245	0	3	0.00	2218295	993	3.14	2260	2260	2220	2915	1575	2245	2233.93	0.08	0	12	2281	2262	2246	2227	2211	2272	2237	4	670	100	1570	5	1	3660000	82	320.71	1.19	12	0.03	7.00	1887.00	2295	20230607	-2.18	1995	20221103	12.53	2295	-2.18	20230607	2020	11.14	20230102	2295	-2.18	20230607	1995	12.53	20221103	0.00	N	418210	100	3 억		3005	N	N	0	N	00	N
34	20230626	151128	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2220	-25	5	-1.11	2041210	914	2.89	2260	2260	2220	2915	1575	2245	2233.27	0.08	0	14	2281	2262	2246	2227	2211	2272	2237	4	670	100	1570	5	1	3660000	81	317.14	1.18	12	0.02	7.00	1887.00	2295	20230607	-3.27	1995	20221103	11.28	2295	-3.27	20230607	2020	9.90	20230102	2295	-3.27	20230607	1995	11.28	20221103	0.00	N	418210	100	3 억		3005	N	N	0	N	00	N
35	20230626	141126	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2220	-25	5	-1.11	1459555	652	2.06	2260	2260	2220	2915	1575	2245	2238.58	0.08	0	11	2281	2262	2246	2227	2211	2272	2237	4	670	100	1570	5	1	3660000	81	317.14	1.18	12	0.02	7.00	1887.00	2295	20230607	-3.27	1995	20221103	11.28	2295	-3.27	20230607	2020	9.90	20230102	2295	-3.27	20230607	1995	11.28	20221103	0.00	N	418210	100	3 억		3005	N	N	0	N	00	N
36	20230626	121122	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2240	-5	5	-0.22	1220265	545	1.73	2260	2260	2225	2915	1575	2245	2239.02	0.08	0	14	2281	2262	2246	2227	2211	2272	2237	4	670	100	1570	5	1	3660000	82	320.00	1.19	12	0.01	7.00	1887.00	2295	20230607	-2.40	1995	20221103	12.28	2295	-2.40	20230607	2020	10.89	20230102	2295	-2.40	20230607	1995	12.28	20221103	0.00	N	418210	100	3 억		3005	N	N	0	N	00	N
37	20230626	111121	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2230	-15	5	-0.67	778165	347	1.10	2260	2260	2230	2915	1575	2245	2242.55	0.08	0	6	2281	2262	2246	2227	2211	2272	2237	4	670	100	1570	5	1	3660000	82	318.57	1.18	12	0.01	7.00	1887.00	2295	20230607	-2.83	1995	20221103	11.78	2295	-2.83	20230607	2020	10.40	20230102	2295	-2.83	20230607	1995	11.78	20221103	0.00	N	418210	100	3 억		3005	N	N	0	N	00	N
38	20230626	101118	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2240	-5	5	-0.22	541530	241	0.76	2260	2260	2235	2915	1575	2245	2247.01	0.08	0	6	2281	2262	2246	2227	2211	2272	2237	4	670	100	1570	5	1	3660000	82	320.00	1.19	12	0.01	7.00	1887.00	2295	20230607	-2.40	1995	20221103	12.28	2295	-2.40	20230607	2020	10.89	20230102	2295	-2.40	20230607	1995	12.28	20221103	0.00	N	418210	100	3 억		3005	N	N	0	N	00	N
39	20230626	091125	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2235	-10	5	-0.45	228235	101	0.32	2260	2260	2235	2915	1575	2245	2259.75	0.08	0	1	2281	2262	2246	2227	2211	2272	2237	4	670	100	1570	5	1	3660000	82	319.29	1.18	12	0.00	7.00	1887.00	2295	20230607	-2.61	1995	20221103	12.03	2295	-2.61	20230607	2020	10.64	20230102	2295	-2.61	20230607	1995	12.03	20221103	0.00	N	418210	100	3 억		3005	N	N	0	N	00	N
40	20230623	191034	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2245	5	2	0.22	71116135	31592	119.37	2240	2265	2230	2910	1570	2240	2251.08	0.08	-35	4965	2286	2262	2236	2212	2186	2275	2225	4	670	100	1560	5	1	3660000	82	320.71	1.19	12	0.86	7.00	1887.00	2295	20230607	-2.18	1995	20221103	12.53	2295	-2.18	20230607	2020	11.14	20230102	2295	-2.18	20230607	1995	12.53	20221103	0.00	N	418210	100	3 억		3005	N	N	0	N	00	N
41	20230623	140911	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2245	5	2	0.22	58841185	26132	98.74	2240	2265	2230	2910	1570	2240	2251.69	0.08	0	3862	2286	2262	2236	2212	2186	2275	2225	4	670	100	1560	5	1	3660000	82	320.71	1.19	12	0.71	7.00	1887.00	2295	20230607	-2.18	1995	20221103	12.53	2295	-2.18	20230607	2020	11.14	20230102	2295	-2.18	20230607	1995	12.53	20221103	0.00	N	418210	100	3 억		3040	N	N	0	N	00	N
42	20230622	160641	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2240	20	2	0.90	59299815	26465	274.05	2210	2260	2210	2885	1555	2220	2240.69	0.08	0	44	2270	2245	2225	2200	2180	2242	2197	4	665	100	1550	5	1	3660000	82	320.00	1.19	12	0.72	7.00	1887.00	2295	20230607	-2.40	1995	20221103	12.28	2295	-2.40	20230607	2020	10.89	20230102	2295	-2.40	20230607	1995	12.28	20221103	0.00	N	418210	100	3 억		2996	N	N	0	N	00	N
43	20230622	150504	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2225	5	2	0.23	53769270	23994	248.46	2210	2260	2210	2885	1555	2220	2240.95	0.08	0	10	2270	2245	2225	2200	2180	2242	2197	4	665	100	1550	5	1	3660000	81	317.86	1.18	12	0.66	7.00	1887.00	2295	20230607	-3.05	1995	20221103	11.53	2295	-3.05	20230607	2020	10.15	20230102	2295	-3.05	20230607	1995	11.53	20221103	0.00	N	418210	100	3 억		2996	N	N	0	N	00	N
44	20230622	140219	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2245	25	2	1.13	43722010	19501	201.94	2210	2260	2210	2885	1555	2220	2242.04	0.08	0	-24	2270	2245	2225	2200	2180	2242	2197	4	665	100	1550	5	1	3660000	82	320.71	1.19	12	0.53	7.00	1887.00	2295	20230607	-2.18	1995	20221103	12.53	2295	-2.18	20230607	2020	11.14	20230102	2295	-2.18	20230607	1995	12.53	20221103	0.00	N	418210	100	3 억		2996	N	N	0	N	00	N
45	20230622	130726	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2245	25	2	1.13	35124790	15666	162.22	2210	2260	2210	2885	1555	2220	2242.10	0.08	0	-24	2270	2245	2225	2200	2180	2242	2197	4	665	100	1550	5	1	3660000	82	320.71	1.19	12	0.43	7.00	1887.00	2295	20230607	-2.18	1995	20221103	12.53	2295	-2.18	20230607	2020	11.14	20230102	2295	-2.18	20230607	1995	12.53	20221103	0.00	N	418210	100	3 억		2996	N	N	0	N	00	N
46	20230622	120252	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2255	35	2	1.58	31365885	13996	144.93	2210	2260	2210	2885	1555	2220	2241.06	0.08	0	-24	2270	2245	2225	2200	2180	2242	2197	4	665	100	1550	5	1	3660000	83	322.14	1.20	12	0.38	7.00	1887.00	2295	20230607	-1.74	1995	20221103	13.03	2295	-1.74	20230607	2020	11.63	20230102	2295	-1.74	20230607	1995	13.03	20221103	0.00	N	418210	100	3 억		2996	N	N	0	N	00	N
47	20230622	110833	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2240	20	2	0.90	17035315	7619	78.90	2210	2245	2210	2885	1555	2220	2235.90	0.08	0	-8	2270	2245	2225	2200	2180	2242	2197	4	665	100	1550	5	1	3660000	82	320.00	1.19	12	0.21	7.00	1887.00	2295	20230607	-2.40	1995	20221103	12.28	2295	-2.40	20230607	2020	10.89	20230102	2295	-2.40	20230607	1995	12.28	20221103	0.00	N	418210	100	3 억		2996	N	N	0	N	00	N
48	20230622	100611	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2235	15	2	0.68	2889410	1293	13.39	2210	2245	2210	2885	1555	2220	2234.66	0.08	0	-8	2270	2245	2225	2200	2180	2242	2197	4	665	100	1550	5	1	3660000	82	319.29	1.18	12	0.04	7.00	1887.00	2295	20230607	-2.61	1995	20221103	12.03	2295	-2.61	20230607	2020	10.64	20230102	2295	-2.61	20230607	1995	12.03	20221103	0.00	N	418210	100	3 억		2996	N	N	0	N	00	N
49	20230622	090657	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2210	-10	5	-0.45	214370	97	1.00	2210	2210	2210	2885	1555	2220	2210.00	0.08	0	0	2270	2245	2225	2200	2180	2242	2197	4	665	100	1550	5	1	3660000	81	315.71	1.17	12	0.00	7.00	1887.00	2295	20230607	-3.70	1995	20221103	10.78	2295	-3.70	20230607	2020	9.41	20230102	2295	-3.70	20230607	1995	10.78	20221103	0.00	N	418210	100	3 억		2996	N	N	0	N	00	N
50	20230621	160610	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2220	-5	5	-0.22	21369830	9657	53.63	2220	2250	2205	2890	1560	2225	2212.88	0.08	0	-15	2288	2256	2238	2206	2188	2272	2222	4	665	100	1550	5	1	3660000	81	317.14	1.18	12	0.26	7.00	1887.00	2295	20230607	-3.27	1995	20221103	11.28	2295	-3.27	20230607	2020	9.90	20230102	2295	-3.27	20230607	1995	11.28	20221103	0.00	N	418210	100	3 억		3011	N	N	0	N	00	N
51	20230621	150848	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2220	-5	5	-0.22	20678535	9345	51.89	2220	2250	2205	2890	1560	2225	2212.79	0.08	0	-15	2288	2256	2238	2206	2188	2272	2222	4	665	100	1550	5	1	3660000	81	317.14	1.18	12	0.26	7.00	1887.00	2295	20230607	-3.27	1995	20221103	11.28	2295	-3.27	20230607	2020	9.90	20230102	2295	-3.27	20230607	1995	11.28	20221103	0.00	N	418210	100	3 억		3011	N	N	0	N	00	N
52	20230621	140759	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2205	-20	5	-0.90	13441800	6070	33.71	2220	2250	2205	2890	1560	2225	2214.46	0.08	0	-16	2288	2256	2238	2206	2188	2272	2222	4	665	100	1550	5	1	3660000	81	315.00	1.17	12	0.17	7.00	1887.00	2295	20230607	-3.92	1995	20221103	10.53	2295	-3.92	20230607	2020	9.16	20230102	2295	-3.92	20230607	1995	10.53	20221103	0.00	N	418210	100	3 억		3011	N	N	0	N	00	N
53	20230621	130851	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2210	-15	5	-0.67	10514410	4745	26.35	2220	2250	2205	2890	1560	2225	2215.89	0.08	0	-16	2288	2256	2238	2206	2188	2272	2222	4	665	100	1550	5	1	3660000	81	315.71	1.17	12	0.13	7.00	1887.00	2295	20230607	-3.70	1995	20221103	10.78	2295	-3.70	20230607	2020	9.41	20230102	2295	-3.70	20230607	1995	10.78	20221103	0.00	N	418210	100	3 억		3011	N	N	0	N	00	N
54	20230621	120113	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2210	-15	5	-0.67	7543285	3400	18.88	2220	2250	2210	2890	1560	2225	2218.61	0.08	0	-18	2288	2256	2238	2206	2188	2272	2222	4	665	100	1550	5	1	3660000	81	315.71	1.17	12	0.09	7.00	1887.00	2295	20230607	-3.70	1995	20221103	10.78	2295	-3.70	20230607	2020	9.41	20230102	2295	-3.70	20230607	1995	10.78	20221103	0.00	N	418210	100	3 억		3011	N	N	0	N	00	N
55	20230621	110125	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2220	-5	5	-0.22	4123655	1857	10.31	2220	2250	2215	2890	1560	2225	2220.60	0.08	0	-18	2288	2256	2238	2206	2188	2272	2222	4	665	100	1550	5	1	3660000	81	317.14	1.18	12	0.05	7.00	1887.00	2295	20230607	-3.27	1995	20221103	11.28	2295	-3.27	20230607	2020	9.90	20230102	2295	-3.27	20230607	1995	11.28	20221103	0.00	N	418210	100	3 억		3011	N	N	0	N	00	N
56	20230621	100634	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2230	5	2	0.22	2018735	909	5.05	2220	2250	2215	2890	1560	2225	2220.83	0.08	0	-17	2288	2256	2238	2206	2188	2272	2222	4	665	100	1550	5	1	3660000	82	318.57	1.18	12	0.02	7.00	1887.00	2295	20230607	-2.83	1995	20221103	11.78	2295	-2.83	20230607	2020	10.40	20230102	2295	-2.83	20230607	1995	11.78	20221103	0.00	N	418210	100	3 억		3011	N	N	0	N	00	N
57	20230621	090800	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2220	-5	5	-0.22	42180	19	0.11	2220	2220	2220	2890	1560	2225	2220.00	0.08	0	0	2288	2256	2238	2206	2188	2272	2222	4	665	100	1550	5	1	3660000	81	317.14	1.18	12	0.00	7.00	1887.00	2295	20230607	-3.27	1995	20221103	11.28	2295	-3.27	20230607	2020	9.90	20230102	2295	-3.27	20230607	1995	11.28	20221103	0.00	N	418210	100	3 억		3011	N	N	0	N	00	N
58	20230620	160339	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2225	-15	5	-0.67	40257290	18008	86.24	2220	2270	2220	2910	1570	2240	2235.52	0.08	0	183	2283	2261	2233	2211	2183	2272	2222	4	670	100	1560	5	1	3660000	81	317.86	1.18	12	0.49	7.00	1887.00	2295	20230607	-3.05	1995	20221103	11.53	2295	-3.05	20230607	2020	10.15	20230102	2295	-3.05	20230607	1995	11.53	20221103	0.00	N	418210	100	3 억		2828	N	N	0	N	00	N
59	20230620	150239	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2225	-15	5	-0.67	31923735	14274	68.36	2220	2270	2220	2910	1570	2240	2236.50	0.08	0	183	2283	2261	2233	2211	2183	2272	2222	4	670	100	1560	5	1	3660000	81	317.86	1.18	12	0.39	7.00	1887.00	2295	20230607	-3.05	1995	20221103	11.53	2295	-3.05	20230607	2020	10.15	20230102	2295	-3.05	20230607	1995	11.53	20221103	0.00	N	418210	100	3 억		2828	N	N	0	N	00	N
60	20230620	140623	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2220	-20	5	-0.89	25659165	11458	54.87	2220	2270	2220	2910	1570	2240	2239.41	0.08	0	183	2283	2261	2233	2211	2183	2272	2222	4	670	100	1560	5	1	3660000	81	317.14	1.18	12	0.31	7.00	1887.00	2295	20230607	-3.27	1995	20221103	11.28	2295	-3.27	20230607	2020	9.90	20230102	2295	-3.27	20230607	1995	11.28	20221103	0.00	N	418210	100	3 억		2828	N	N	0	N	00	N
61	20230620	130104	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2245	5	2	0.22	21309530	9502	45.51	2220	2270	2220	2910	1570	2240	2242.64	0.08	0	183	2283	2261	2233	2211	2183	2272	2222	4	670	100	1560	5	1	3660000	82	320.71	1.19	12	0.26	7.00	1887.00	2295	20230607	-2.18	1995	20221103	12.53	2295	-2.18	20230607	2020	11.14	20230102	2295	-2.18	20230607	1995	12.53	20221103	0.00	N	418210	100	3 억		2828	N	N	0	N	00	N
62	20230620	120210	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2230	-10	5	-0.45	21008660	9367	44.86	2220	2270	2220	2910	1570	2240	2242.84	0.08	0	178	2283	2261	2233	2211	2183	2272	2222	4	670	100	1560	5	1	3660000	82	318.57	1.18	12	0.26	7.00	1887.00	2295	20230607	-2.83	1995	20221103	11.78	2295	-2.83	20230607	2020	10.40	20230102	2295	-2.83	20230607	1995	11.78	20221103	0.00	N	418210	100	3 억		2828	N	N	0	N	00	N
63	20230620	110544	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2230	-10	5	-0.45	318505	143	0.68	2220	2240	2220	2910	1570	2240	2227.31	0.08	0	19	2283	2261	2233	2211	2183	2272	2222	4	670	100	1560	5	1	3660000	82	318.57	1.18	12	0.00	7.00	1887.00	2295	20230607	-2.83	1995	20221103	11.78	2295	-2.83	20230607	2020	10.40	20230102	2295	-2.83	20230607	1995	11.78	20221103	0.00	N	418210	100	3 억		2828	N	N	0	N	00	N
64	20230620	100901	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2225	-15	5	-0.67	111115	50	0.24	2220	2240	2220	2910	1570	2240	2222.30	0.08	0	19	2283	2261	2233	2211	2183	2272	2222	4	670	100	1560	5	1	3660000	81	317.86	1.18	12	0.00	7.00	1887.00	2295	20230607	-3.05	1995	20221103	11.53	2295	-3.05	20230607	2020	10.15	20230102	2295	-3.05	20230607	1995	11.53	20221103	0.00	N	418210	100	3 억		2828	N	N	0	N	00	N
65	20230620	090746	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.08	0	0	2283	2261	2233	2211	2183	2272	2222	4	670	100	1560	5	1	3660000	82	320.00	1.19	12	0.00	7.00	1887.00	2295	20230607	-2.40	1995	20221103	12.28	2295	-2.40	20230607	2020	10.89	20230102	2295	-2.40	20230607	1995	12.28	20221103	0.00	N	418210	100	3 억		2828	N	N	0	N	00	N
66	20230619	160626	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2240	10	2	0.45	46684140	20881	372.68	2210	2255	2205	2895	1565	2230	2235.72	0.08	0	6164	2260	2245	2225	2210	2190	2252	2217	4	665	100	1560	5	1	3660000	82	320.00	1.19	12	0.57	7.00	1887.00	2295	20230607	-2.40	1995	20221103	12.28	2295	-2.40	20230607	2020	10.89	20230102	2295	-2.40	20230607	1995	12.28	20221103	0.00	N	418210	100	3 억		3021	N	N	0	N	00	N
67	20230619	150652	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2240	10	2	0.45	45574655	20387	363.86	2210	2250	2205	2895	1565	2230	2235.48	0.08	0	6147	2260	2245	2225	2210	2190	2252	2217	4	665	100	1560	5	1	3660000	82	320.00	1.19	12	0.56	7.00	1887.00	2295	20230607	-2.40	1995	20221103	12.28	2295	-2.40	20230607	2020	10.89	20230102	2295	-2.40	20230607	1995	12.28	20221103	0.00	N	418210	100	3 억		3021	N	N	0	N	00	N
68	20230619	140814	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2250	20	2	0.90	40777930	18252	325.75	2210	2250	2205	2895	1565	2230	2234.16	0.08	0	5985	2260	2245	2225	2210	2190	2252	2217	4	665	100	1560	5	1	3660000	82	321.43	1.19	12	0.50	7.00	1887.00	2295	20230607	-1.96	1995	20221103	12.78	2295	-1.96	20230607	2020	11.39	20230102	2295	-1.96	20230607	1995	12.78	20221103	0.00	N	418210	100	3 억		3021	N	N	0	N	00	N
69	20230619	130832	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2245	15	2	0.67	33993885	15233	271.87	2210	2245	2205	2895	1565	2230	2231.59	0.08	0	5533	2260	2245	2225	2210	2190	2252	2217	4	665	100	1560	5	1	3660000	82	320.71	1.19	12	0.42	7.00	1887.00	2295	20230607	-2.18	1995	20221103	12.53	2295	-2.18	20230607	2020	11.14	20230102	2295	-2.18	20230607	1995	12.53	20221103	0.00	N	418210	100	3 억		3021	N	N	0	N	00	N
70	20230619	120328	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2240	10	2	0.45	25432805	11416	203.75	2210	2245	2205	2895	1565	2230	2227.82	0.08	0	3916	2260	2245	2225	2210	2190	2252	2217	4	665	100	1560	5	1	3660000	82	320.00	1.19	12	0.31	7.00	1887.00	2295	20230607	-2.40	1995	20221103	12.28	2295	-2.40	20230607	2020	10.89	20230102	2295	-2.40	20230607	1995	12.28	20221103	0.00	N	418210	100	3 억		3021	N	N	0	N	00	N
71	20230619	110858	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2240	10	2	0.45	15075290	6773	120.88	2210	2245	2205	2895	1565	2230	2225.79	0.08	0	2527	2260	2245	2225	2210	2190	2252	2217	4	665	100	1560	5	1	3660000	82	320.00	1.19	12	0.19	7.00	1887.00	2295	20230607	-2.40	1995	20221103	12.28	2295	-2.40	20230607	2020	10.89	20230102	2295	-2.40	20230607	1995	12.28	20221103	0.00	N	418210	100	3 억		3021	N	N	0	N	00	N
72	20230619	100314	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2235	5	2	0.22	6679755	3019	53.88	2210	2235	2205	2895	1565	2230	2212.57	0.08	0	648	2260	2245	2225	2210	2190	2252	2217	4	665	100	1560	5	1	3660000	82	319.29	1.18	12	0.08	7.00	1887.00	2295	20230607	-2.61	1995	20221103	12.03	2295	-2.61	20230607	2020	10.64	20230102	2295	-2.61	20230607	1995	12.03	20221103	0.00	N	418210	100	3 억		3021	N	N	0	N	00	N
73	20230619	090222	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2230	0	3	0.00	0	0	0.00	0	0	0	2895	1565	2230	0.00	0.08	0	0	2260	2245	2225	2210	2190	2252	2217	4	665	100	1560	5	1	3660000	82	318.57	1.18	12	0.00	7.00	1887.00	2295	20230607	-2.83	1995	20221103	11.78	2295	-2.83	20230607	2020	10.40	20230102	2295	-2.83	20230607	1995	11.78	20221103	0.00	N	418210	100	3 억		3021	N	N	0	N	00	N
74	20230616	160231	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2230	0	3	0.00	12401890	5603	41.83	2225	2240	2205	2895	1565	2230	2213.44	0.08	0	-63	2260	2245	2235	2220	2210	2240	2215	4	665	100	1560	5	1	3660000	82	318.57	1.18	12	0.15	7.00	1887.00	2295	20230607	-2.83	1995	20221103	11.78	2295	-2.83	20230607	2020	10.40	20230102	2295	-2.83	20230607	1995	11.78	20221103	0.00	N	418210	100	3 억		3084	N	N	0	N	00	N
75	20230616	150616	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2205	-25	5	-1.12	10232950	4622	34.51	2225	2240	2205	2895	1565	2230	2213.97	0.08	0	-23	2260	2245	2235	2220	2210	2240	2215	4	665	100	1560	5	1	3660000	81	315.00	1.17	12	0.13	7.00	1887.00	2295	20230607	-3.92	1995	20221103	10.53	2295	-3.92	20230607	2020	9.16	20230102	2295	-3.92	20230607	1995	10.53	20221103	0.00	N	418210	100	3 억		3084	N	N	0	N	00	N
76	20230616	140331	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2210	-20	5	-0.90	8224085	3713	27.72	2225	2240	2210	2895	1565	2230	2214.94	0.08	0	-21	2260	2245	2235	2220	2210	2240	2215	4	665	100	1560	5	1	3660000	81	315.71	1.17	12	0.10	7.00	1887.00	2295	20230607	-3.70	1995	20221103	10.78	2295	-3.70	20230607	2020	9.41	20230102	2295	-3.70	20230607	1995	10.78	20221103	0.00	N	418210	100	3 억		3084	N	N	0	N	00	N
77	20230616	130954	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2210	-20	5	-0.90	6155455	2777	20.73	2225	2240	2210	2895	1565	2230	2216.58	0.08	0	-16	2260	2245	2235	2220	2210	2240	2215	4	665	100	1560	5	1	3660000	81	315.71	1.17	12	0.08	7.00	1887.00	2295	20230607	-3.70	1995	20221103	10.78	2295	-3.70	20230607	2020	9.41	20230102	2295	-3.70	20230607	1995	10.78	20221103	0.00	N	418210	100	3 억		3084	N	N	0	N	00	N
78	20230616	120205	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2225	-5	5	-0.22	3344845	1507	11.25	2225	2240	2215	2895	1565	2230	2219.54	0.08	0	-11	2260	2245	2235	2220	2210	2240	2215	4	665	100	1560	5	1	3660000	81	317.86	1.18	12	0.04	7.00	1887.00	2295	20230607	-3.05	1995	20221103	11.53	2295	-3.05	20230607	2020	10.15	20230102	2295	-3.05	20230607	1995	11.53	20221103	0.00	N	418210	100	3 억		3084	N	N	0	N	00	N
79	20230616	111003	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2220	-10	5	-0.45	1332380	600	4.48	2225	2240	2215	2895	1565	2230	2220.63	0.08	0	-9	2260	2245	2235	2220	2210	2240	2215	4	665	100	1560	5	1	3660000	81	317.14	1.18	12	0.02	7.00	1887.00	2295	20230607	-3.27	1995	20221103	11.28	2295	-3.27	20230607	2020	9.90	20230102	2295	-3.27	20230607	1995	11.28	20221103	0.00	N	418210	100	3 억		3084	N	N	0	N	00	N
80	20230616	100342	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2215	-15	5	-0.67	601895	271	2.02	2225	2225	2215	2895	1565	2230	2221.01	0.08	0	0	2260	2245	2235	2220	2210	2240	2215	4	665	100	1560	5	1	3660000	81	316.43	1.17	12	0.01	7.00	1887.00	2295	20230607	-3.49	1995	20221103	11.03	2295	-3.49	20230607	2020	9.65	20230102	2295	-3.49	20230607	1995	11.03	20221103	0.00	N	418210	100	3 억		3084	N	N	0	N	00	N
81	20230616	090307	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2230	0	3	0.00	0	0	0.00	0	0	0	2895	1565	2230	0.00	0.08	0	0	2260	2245	2235	2220	2210	2240	2215	4	665	100	1560	5	1	3660000	82	318.57	1.18	12	0.00	7.00	1887.00	2295	20230607	-2.83	1995	20221103	11.78	2295	-2.83	20230607	2020	10.40	20230102	2295	-2.83	20230607	1995	11.78	20221103	0.00	N	418210	100	3 억		3084	N	N	0	N	00	N
82	20230615	150300	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2240	-5	5	-0.22	28120520	12589	61.42	2240	2250	2225	2915	1575	2245	2233.74	0.08	0	9546	2278	2261	2243	2226	2208	2252	2217	4	670	100	1570	5	1	3660000	82	320.00	1.19	12	0.34	7.00	1887.00	2295	20230607	-2.40	1995	20221103	12.28	2295	-2.40	20230607	2020	10.89	20230102	2295	-2.40	20230607	1995	12.28	20221103	0.00	N	418210	100	3 억		3048	N	N	0	N	00	N
83	20230615	140809	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2225	-20	5	-0.89	19148580	8573	41.83	2240	2250	2225	2915	1575	2245	2233.59	0.08	0	7671	2278	2261	2243	2226	2208	2252	2217	4	670	100	1570	5	1	3660000	81	317.86	1.18	12	0.23	7.00	1887.00	2295	20230607	-3.05	1995	20221103	11.53	2295	-3.05	20230607	2020	10.15	20230102	2295	-3.05	20230607	1995	11.53	20221103	0.00	N	418210	100	3 억		3048	N	N	0	N	00	N
84	20230615	130232	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2225	-20	5	-0.89	13116725	5867	28.62	2240	2250	2225	2915	1575	2245	2235.68	0.08	0	5471	2278	2261	2243	2226	2208	2252	2217	4	670	100	1570	5	1	3660000	81	317.86	1.18	12	0.16	7.00	1887.00	2295	20230607	-3.05	1995	20221103	11.53	2295	-3.05	20230607	2020	10.15	20230102	2295	-3.05	20230607	1995	11.53	20221103	0.00	N	418210	100	3 억		3048	N	N	0	N	00	N
85	20230615	120913	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2230	-15	5	-0.67	8576775	3831	18.69	2240	2250	2225	2915	1575	2245	2238.78	0.08	0	3604	2278	2261	2243	2226	2208	2252	2217	4	670	100	1570	5	1	3660000	82	318.57	1.18	12	0.10	7.00	1887.00	2295	20230607	-2.83	1995	20221103	11.78	2295	-2.83	20230607	2020	10.40	20230102	2295	-2.83	20230607	1995	11.78	20221103	0.00	N	418210	100	3 억		3048	N	N	0	N	00	N
86	20230615	110338	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2250	5	2	0.22	3506900	1561	7.62	2240	2250	2240	2915	1575	2245	2246.57	0.08	0	1383	2278	2261	2243	2226	2208	2252	2217	4	670	100	1570	5	1	3660000	82	321.43	1.19	12	0.04	7.00	1887.00	2295	20230607	-1.96	1995	20221103	12.78	2295	-1.96	20230607	2020	11.39	20230102	2295	-1.96	20230607	1995	12.78	20221103	0.00	N	418210	100	3 억		3048	N	N	0	N	00	N
87	20230611	184638	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2255	-5	5	-0.22	22203740	9906	28.59	2230	2255	2230	2935	1585	2260	2241.44	0.10	-702	4324	2333	2296	2253	2216	2173	2315	2235	4	675	100	1580	5	1	3660000	83	322.14	1.20	12	0.27	7.00	1887.00	2295	20230607	-1.74	1995	20221103	13.03	2295	-1.74	20230607	2020	11.63	20230102	2295	-1.74	20230607	1995	13.03	20221103	0.00	N	418210	100	3 억		3781	N	N	0	N	00	N