KissMeData/445970/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	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	19288380	9074	40.59	2120	2135	2120	2765	1495	2130	2125.68	0.01	0	-640	2143	2136	2128	2121	2113	2137	2122	5	635	100	1490	5	1	5360000	114	-32.35	1.07	12	0.17	-66.00	1997.00	2565	20230117	-16.76	1985	20221227	7.56	2565	-16.76	20230117	2010	6.22	20230102	2565	-16.76	20230117	1985	7.56	20221227	0.00	N	445970	100	5 억		680	N	N	0	N	00	N
3	20230630	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	19003450	8940	39.99	2120	2135	2120	2765	1495	2130	2125.67	0.01	0	-628	2143	2136	2128	2121	2113	2137	2122	5	635	100	1490	5	1	5360000	114	-32.20	1.06	12	0.17	-66.00	1997.00	2565	20230117	-17.15	1985	20221227	7.05	2565	-17.15	20230117	2010	5.72	20230102	2565	-17.15	20230117	1985	7.05	20221227	0.00	N	445970	100	5 억		680	N	N	0	N	00	N
4	20230630	141149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	16289815	7663	34.28	2120	2135	2120	2765	1495	2130	2125.78	0.01	0	-726	2143	2136	2128	2121	2113	2137	2122	5	635	100	1490	5	1	5360000	114	-32.20	1.06	12	0.14	-66.00	1997.00	2565	20230117	-17.15	1985	20221227	7.05	2565	-17.15	20230117	2010	5.72	20230102	2565	-17.15	20230117	1985	7.05	20221227	0.00	N	445970	100	5 억		680	N	N	0	N	00	N
5	20230630	131146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	11973180	5634	25.20	2120	2130	2120	2765	1495	2130	2125.17	0.01	0	-540	2143	2136	2128	2121	2113	2137	2122	5	635	100	1490	5	1	5360000	114	-32.20	1.06	12	0.11	-66.00	1997.00	2565	20230117	-17.15	1985	20221227	7.05	2565	-17.15	20230117	2010	5.72	20230102	2565	-17.15	20230117	1985	7.05	20221227	0.00	N	445970	100	5 억		680	N	N	0	N	00	N
6	20230630	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	9431615	4438	19.85	2120	2130	2120	2765	1495	2130	2125.19	0.01	0	-540	2143	2136	2128	2121	2113	2137	2122	5	635	100	1490	5	1	5360000	114	-32.20	1.06	12	0.08	-66.00	1997.00	2565	20230117	-17.15	1985	20221227	7.05	2565	-17.15	20230117	2010	5.72	20230102	2565	-17.15	20230117	1985	7.05	20221227	0.00	N	445970	100	5 억		680	N	N	0	N	00	N
7	20230630	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	7128105	3354	15.00	2120	2130	2120	2765	1495	2130	2125.25	0.01	0	-545	2143	2136	2128	2121	2113	2137	2122	5	635	100	1490	5	1	5360000	114	-32.20	1.06	12	0.06	-66.00	1997.00	2565	20230117	-17.15	1985	20221227	7.05	2565	-17.15	20230117	2010	5.72	20230102	2565	-17.15	20230117	1985	7.05	20221227	0.00	N	445970	100	5 억		680	N	N	0	N	00	N
8	20230630	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	4546175	2139	9.57	2120	2130	2120	2765	1495	2130	2125.37	0.01	0	-545	2143	2136	2128	2121	2113	2137	2122	5	635	100	1490	5	1	5360000	114	-32.20	1.06	12	0.04	-66.00	1997.00	2565	20230117	-17.15	1985	20221227	7.05	2565	-17.15	20230117	2010	5.72	20230102	2565	-17.15	20230117	1985	7.05	20221227	0.00	N	445970	100	5 억		680	N	N	0	N	00	N
9	20230630	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	485480	229	1.02	2120	2120	2120	2765	1495	2130	2120.00	0.01	0	-229	2143	2136	2128	2121	2113	2137	2122	5	635	100	1490	5	1	5360000	114	-32.12	1.06	12	0.00	-66.00	1997.00	2565	20230117	-17.35	1985	20221227	6.80	2565	-17.35	20230117	2010	5.47	20230102	2565	-17.35	20230117	1985	6.80	20221227	0.00	N	445970	100	5 억		680	N	N	0	N	00	N
10	20230629	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	47622935	22354	163.26	2130	2135	2120	2765	1495	2130	2130.40	0.01	0	2871	2140	2135	2125	2120	2110	2137	2122	5	635	100	1490	5	1	5360000	114	-32.27	1.07	12	0.42	-66.00	1997.00	2565	20230117	-16.96	1985	20221227	7.30	2565	-16.96	20230117	2010	5.97	20230102	2565	-16.96	20230117	1985	7.30	20221227	0.00	N	445970	100	5 억		687	N	N	0	N	00	N
11	20230629	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	47321130	22212	162.23	2130	2135	2120	2765	1495	2130	2130.43	0.01	0	2871	2140	2135	2125	2120	2110	2137	2122	5	635	100	1490	5	1	5360000	114	-32.20	1.06	12	0.41	-66.00	1997.00	2565	20230117	-17.15	1985	20221227	7.05	2565	-17.15	20230117	2010	5.72	20230102	2565	-17.15	20230117	1985	7.05	20221227	0.00	N	445970	100	5 억		687	N	N	0	N	00	N
12	20230629	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	45038840	21138	154.38	2130	2135	2120	2765	1495	2130	2130.70	0.01	0	2871	2140	2135	2125	2120	2110	2137	2122	5	635	100	1490	5	1	5360000	114	-32.20	1.06	12	0.39	-66.00	1997.00	2565	20230117	-17.15	1985	20221227	7.05	2565	-17.15	20230117	2010	5.72	20230102	2565	-17.15	20230117	1985	7.05	20221227	0.00	N	445970	100	5 억		687	N	N	0	N	00	N
13	20230629	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	26549495	12470	91.08	2130	2135	2120	2765	1495	2130	2129.07	0.01	0	-2778	2140	2135	2125	2120	2110	2137	2122	5	635	100	1490	5	1	5360000	114	-32.27	1.07	12	0.23	-66.00	1997.00	2565	20230117	-16.96	1985	20221227	7.30	2565	-16.96	20230117	2010	5.97	20230102	2565	-16.96	20230117	1985	7.30	20221227	0.00	N	445970	100	5 억		687	N	N	0	N	00	N
14	20230629	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	24225820	11379	83.11	2130	2135	2120	2765	1495	2130	2128.99	0.01	0	-1740	2140	2135	2125	2120	2110	2137	2122	5	635	100	1490	5	1	5360000	114	-32.20	1.06	12	0.21	-66.00	1997.00	2565	20230117	-17.15	1985	20221227	7.05	2565	-17.15	20230117	2010	5.72	20230102	2565	-17.15	20230117	1985	7.05	20221227	0.00	N	445970	100	5 억		687	N	N	0	N	00	N
15	20230629	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	21994555	10329	75.44	2130	2135	2120	2765	1495	2130	2129.40	0.01	0	-1737	2140	2135	2125	2120	2110	2137	2122	5	635	100	1490	5	1	5360000	114	-32.20	1.06	12	0.19	-66.00	1997.00	2565	20230117	-17.15	1985	20221227	7.05	2565	-17.15	20230117	2010	5.72	20230102	2565	-17.15	20230117	1985	7.05	20221227	0.00	N	445970	100	5 억		687	N	N	0	N	00	N
16	20230629	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	17602420	8266	60.37	2130	2135	2120	2765	1495	2130	2129.50	0.01	0	-1092	2140	2135	2125	2120	2110	2137	2122	5	635	100	1490	5	1	5360000	114	-32.27	1.07	12	0.15	-66.00	1997.00	2565	20230117	-16.96	1985	20221227	7.30	2565	-16.96	20230117	2010	5.97	20230102	2565	-16.96	20230117	1985	7.30	20221227	0.00	N	445970	100	5 억		687	N	N	0	N	00	N
17	20230629	091028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	10739250	5042	36.82	2130	2130	2125	2765	1495	2130	2129.96	0.01	0	-21	2140	2135	2125	2120	2110	2137	2122	5	635	100	1490	5	1	5360000	114	-32.20	1.06	12	0.09	-66.00	1997.00	2565	20230117	-17.15	1985	20221227	7.05	2565	-17.15	20230117	2010	5.72	20230102	2565	-17.15	20230117	1985	7.05	20221227	0.00	N	445970	100	5 억		687	N	N	0	N	00	N
18	20230628	161125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	29069515	13692	50.10	2115	2130	2115	2760	1490	2125	2123.10	0.01	0	-11736	2145	2135	2125	2115	2105	2140	2120	5	635	100	1480	5	1	5360000	114	-32.27	1.07	12	0.26	-66.00	1997.00	2565	20230117	-16.96	1985	20221227	7.30	2565	-16.96	20230117	2010	5.97	20230102	2565	-16.96	20230117	1985	7.30	20221227	0.00	N	445970	100	5 억		694	N	N	0	N	00	N
19	20230628	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	28371195	13363	48.89	2115	2130	2115	2760	1490	2125	2123.12	0.01	0	-11475	2145	2135	2125	2115	2105	2140	2120	5	635	100	1480	5	1	5360000	114	-32.12	1.06	12	0.25	-66.00	1997.00	2565	20230117	-17.35	1985	20221227	6.80	2565	-17.35	20230117	2010	5.47	20230102	2565	-17.35	20230117	1985	6.80	20221227	0.00	N	445970	100	5 억		694	N	N	0	N	00	N
20	20230628	141132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	21455460	10110	36.99	2115	2130	2115	2760	1490	2125	2122.20	0.01	0	-9049	2145	2135	2125	2115	2105	2140	2120	5	635	100	1480	5	1	5360000	114	-32.20	1.06	12	0.19	-66.00	1997.00	2565	20230117	-17.15	1985	20221227	7.05	2565	-17.15	20230117	2010	5.72	20230102	2565	-17.15	20230117	1985	7.05	20221227	0.00	N	445970	100	5 억		694	N	N	0	N	00	N
21	20230628	131132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	16390915	7724	28.26	2115	2130	2115	2760	1490	2125	2122.08	0.01	0	-6738	2145	2135	2125	2115	2105	2140	2120	5	635	100	1480	5	1	5360000	114	-32.20	1.06	12	0.14	-66.00	1997.00	2565	20230117	-17.15	1985	20221227	7.05	2565	-17.15	20230117	2010	5.72	20230102	2565	-17.15	20230117	1985	7.05	20221227	0.00	N	445970	100	5 억		694	N	N	0	N	00	N
22	20230628	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	11510590	5425	19.85	2115	2130	2115	2760	1490	2125	2121.77	0.01	0	-5052	2145	2135	2125	2115	2105	2140	2120	5	635	100	1480	5	1	5360000	114	-32.12	1.06	12	0.10	-66.00	1997.00	2565	20230117	-17.35	1985	20221227	6.80	2565	-17.35	20230117	2010	5.47	20230102	2565	-17.35	20230117	1985	6.80	20221227	0.00	N	445970	100	5 억		694	N	N	0	N	00	N
23	20230628	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	7839955	3696	13.52	2115	2130	2115	2760	1490	2125	2121.20	0.01	0	-3412	2145	2135	2125	2115	2105	2140	2120	5	635	100	1480	5	1	5360000	114	-32.20	1.06	12	0.07	-66.00	1997.00	2565	20230117	-17.15	1985	20221227	7.05	2565	-17.15	20230117	2010	5.72	20230102	2565	-17.15	20230117	1985	7.05	20221227	0.00	N	445970	100	5 억		694	N	N	0	N	00	N
24	20230628	101141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	3946595	1862	6.81	2115	2130	2115	2760	1490	2125	2119.55	0.01	0	-1805	2145	2135	2125	2115	2105	2140	2120	5	635	100	1480	5	1	5360000	114	-32.12	1.06	12	0.03	-66.00	1997.00	2565	20230117	-17.35	1985	20221227	6.80	2565	-17.35	20230117	2010	5.47	20230102	2565	-17.35	20230117	1985	6.80	20221227	0.00	N	445970	100	5 억		694	N	N	0	N	00	N
25	20230628	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	755055	357	1.31	2115	2115	2115	2760	1490	2125	2115.00	0.01	0	-357	2145	2135	2125	2115	2105	2140	2120	5	635	100	1480	5	1	5360000	113	-32.05	1.06	12	0.01	-66.00	1997.00	2565	20230117	-17.54	1985	20221227	6.55	2565	-17.54	20230117	2010	5.22	20230102	2565	-17.54	20230117	1985	6.55	20221227	0.00	N	445970	100	5 억		694	N	N	0	N	00	N
26	20230627	161135	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	0	3	0.00	58060635	27330	76.17	2115	2135	2115	2760	1490	2125	2124.43	0.01	0	-11628	2138	2131	2123	2116	2108	2135	2120	5	635	100	1480	5	1	5360000	114	-32.20	1.06	12	0.51	-66.00	1997.00	2565	20230117	-17.15	1985	20221227	7.05	2565	-17.15	20230117	2010	5.72	20230102	2565	-17.15	20230117	1985	7.05	20221227	0.00	N	445970	100	5 억		672	N	N	0	N	00	N
27	20230627	151146	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	-5	5	-0.24	57258105	26951	75.11	2115	2135	2115	2760	1490	2125	2124.53	0.01	0	-11311	2138	2131	2123	2116	2108	2135	2120	5	635	100	1480	5	1	5360000	114	-32.12	1.06	12	0.50	-66.00	1997.00	2565	20230117	-17.35	1985	20221227	6.80	2565	-17.35	20230117	2010	5.47	20230102	2565	-17.35	20230117	1985	6.80	20221227	0.00	N	445970	100	5 억		672	N	N	0	N	00	N
28	20230627	141155	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	-5	5	-0.24	51263410	24119	67.22	2115	2135	2115	2760	1490	2125	2125.44	0.01	0	-8486	2138	2131	2123	2116	2108	2135	2120	5	635	100	1480	5	1	5360000	114	-32.12	1.06	12	0.45	-66.00	1997.00	2565	20230117	-17.35	1985	20221227	6.80	2565	-17.35	20230117	2010	5.47	20230102	2565	-17.35	20230117	1985	6.80	20221227	0.00	N	445970	100	5 억		672	N	N	0	N	00	N
29	20230627	121152	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	-5	5	-0.24	42498280	19986	55.70	2115	2135	2115	2760	1490	2125	2126.40	0.01	0	-4827	2138	2131	2123	2116	2108	2135	2120	5	635	100	1480	5	1	5360000	114	-32.12	1.06	12	0.37	-66.00	1997.00	2565	20230117	-17.35	1985	20221227	6.80	2565	-17.35	20230117	2010	5.47	20230102	2565	-17.35	20230117	1985	6.80	20221227	0.00	N	445970	100	5 억		672	N	N	0	N	00	N
30	20230627	111203	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	-5	5	-0.24	38701480	18198	50.72	2115	2135	2115	2760	1490	2125	2126.69	0.01	0	-3393	2138	2131	2123	2116	2108	2135	2120	5	635	100	1480	5	1	5360000	114	-32.12	1.06	12	0.34	-66.00	1997.00	2565	20230117	-17.35	1985	20221227	6.80	2565	-17.35	20230117	2010	5.47	20230102	2565	-17.35	20230117	1985	6.80	20221227	0.00	N	445970	100	5 억		672	N	N	0	N	00	N
31	20230627	101128	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-10	5	-0.47	4075520	1926	5.37	2115	2125	2115	2760	1490	2125	2116.05	0.01	0	-1875	2138	2131	2123	2116	2108	2135	2120	5	635	100	1480	5	1	5360000	113	-32.05	1.06	12	0.04	-66.00	1997.00	2565	20230117	-17.54	1985	20221227	6.55	2565	-17.54	20230117	2010	5.22	20230102	2565	-17.54	20230117	1985	6.55	20221227	0.00	N	445970	100	5 억		672	N	N	0	N	00	N
32	20230627	091133	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-10	5	-0.47	753140	356	0.99	2115	2120	2115	2760	1490	2125	2115.56	0.01	0	-356	2138	2131	2123	2116	2108	2135	2120	5	635	100	1480	5	1	5360000	113	-32.05	1.06	12	0.01	-66.00	1997.00	2565	20230117	-17.54	1985	20221227	6.55	2565	-17.54	20230117	2010	5.22	20230102	2565	-17.54	20230117	1985	6.55	20221227	0.00	N	445970	100	5 억		672	N	N	0	N	00	N
33	20230626	161134	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	-5	5	-0.23	76085655	35881	270.72	2120	2130	2115	2765	1495	2130	2120.50	0.01	0	-6314	2136	2132	2126	2122	2116	2135	2125	5	635	100	1490	5	1	5360000	114	-32.20	1.06	12	0.67	-66.00	1997.00	2565	20230117	-17.15	1985	20221227	7.05	2565	-17.15	20230117	2010	5.72	20230102	2565	-17.15	20230117	1985	7.05	20221227	0.00	N	445970	100	5 억		672	N	N	0	N	00	N
34	20230626	151140	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	-10	5	-0.47	64403175	30358	229.05	2120	2130	2115	2765	1495	2130	2121.46	0.01	0	-6187	2136	2132	2126	2122	2116	2135	2125	5	635	100	1490	5	1	5360000	114	-32.12	1.06	12	0.57	-66.00	1997.00	2565	20230117	-17.35	1985	20221227	6.80	2565	-17.35	20230117	2010	5.47	20230102	2565	-17.35	20230117	1985	6.80	20221227	0.00	N	445970	100	5 억		672	N	N	0	N	00	N
35	20230626	141138	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-15	5	-0.70	57977330	27320	206.13	2120	2130	2115	2765	1495	2130	2122.16	0.01	0	-5150	2136	2132	2126	2122	2116	2135	2125	5	635	100	1490	5	1	5360000	113	-32.05	1.06	12	0.51	-66.00	1997.00	2565	20230117	-17.54	1985	20221227	6.55	2565	-17.54	20230117	2010	5.22	20230102	2565	-17.54	20230117	1985	6.55	20221227	0.00	N	445970	100	5 억		672	N	N	0	N	00	N
36	20230626	121134	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-15	5	-0.70	41836280	19704	148.66	2120	2130	2115	2765	1495	2130	2123.24	0.01	0	-3158	2136	2132	2126	2122	2116	2135	2125	5	635	100	1490	5	1	5360000	113	-32.05	1.06	12	0.37	-66.00	1997.00	2565	20230117	-17.54	1985	20221227	6.55	2565	-17.54	20230117	2010	5.22	20230102	2565	-17.54	20230117	1985	6.55	20221227	0.00	N	445970	100	5 억		672	N	N	0	N	00	N
37	20230626	111133	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-15	5	-0.70	13473210	6356	47.96	2120	2125	2115	2765	1495	2130	2119.76	0.01	0	-2210	2136	2132	2126	2122	2116	2135	2125	5	635	100	1490	5	1	5360000	113	-32.05	1.06	12	0.12	-66.00	1997.00	2565	20230117	-17.54	1985	20221227	6.55	2565	-17.54	20230117	2010	5.22	20230102	2565	-17.54	20230117	1985	6.55	20221227	0.00	N	445970	100	5 억		672	N	N	0	N	00	N
38	20230626	101130	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	-10	5	-0.47	10063820	4744	35.79	2120	2125	2115	2765	1495	2130	2121.38	0.01	0	-1200	2136	2132	2126	2122	2116	2135	2125	5	635	100	1490	5	1	5360000	114	-32.12	1.06	12	0.09	-66.00	1997.00	2565	20230117	-17.35	1985	20221227	6.80	2565	-17.35	20230117	2010	5.47	20230102	2565	-17.35	20230117	1985	6.80	20221227	0.00	N	445970	100	5 억		672	N	N	0	N	00	N
39	20230626	091137	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	-5	5	-0.23	7068985	3330	25.12	2120	2125	2120	2765	1495	2130	2122.82	0.01	0	-253	2136	2132	2126	2122	2116	2135	2125	5	635	100	1490	5	1	5360000	114	-32.20	1.06	12	0.06	-66.00	1997.00	2565	20230117	-17.15	1985	20221227	7.05	2565	-17.15	20230117	2010	5.72	20230102	2565	-17.15	20230117	1985	7.05	20221227	0.00	N	445970	100	5 억		672	N	N	0	N	00	N
40	20230623	191045	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	5	2	0.24	28145540	13254	130.06	2120	2130	2120	2760	1490	2125	2123.55	0.01	-21	-6882	2138	2131	2123	2116	2108	2127	2112	5	635	100	1480	5	1	5360000	114	-32.27	1.07	12	0.25	-66.00	1997.00	2565	20230117	-16.96	1985	20221227	7.30	2565	-16.96	20230117	2010	5.97	20230102	2565	-16.96	20230117	1985	7.30	20221227	0.00	N	445970	100	5 억		672	N	N	0	N	00	N
41	20230623	140920	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	5	2	0.24	23275590	10962	107.57	2120	2130	2120	2760	1490	2125	2123.30	0.01	0	-5525	2138	2131	2123	2116	2108	2127	2112	5	635	100	1480	5	1	5360000	114	-32.27	1.07	12	0.20	-66.00	1997.00	2565	20230117	-16.96	1985	20221227	7.30	2565	-16.96	20230117	2010	5.97	20230102	2565	-16.96	20230117	1985	7.30	20221227	0.00	N	445970	100	5 억		693	N	N	0	N	00	N
42	20230622	160819	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	-5	5	-0.23	21644605	10191	97.65	2130	2130	2115	2765	1495	2130	2123.89	0.01	0	4348	2143	2136	2123	2116	2103	2140	2120	5	635	100	1490	5	1	5360000	114	-32.20	1.06	12	0.19	-66.00	1997.00	2565	20230117	-17.15	1985	20221227	7.05	2565	-17.15	20230117	2010	5.72	20230102	2565	-17.15	20230117	1985	7.05	20221227	0.00	N	445970	100	5 억		745	N	N	0	N	00	N
43	20230622	150835	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	-10	5	-0.47	20840440	9812	94.02	2130	2130	2115	2765	1495	2130	2123.97	0.01	0	4269	2143	2136	2123	2116	2103	2140	2120	5	635	100	1490	5	1	5360000	114	-32.12	1.06	12	0.18	-66.00	1997.00	2565	20230117	-17.35	1985	20221227	6.80	2565	-17.35	20230117	2010	5.47	20230102	2565	-17.35	20230117	1985	6.80	20221227	0.00	N	445970	100	5 억		745	N	N	0	N	00	N
44	20230622	140731	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	0	3	0.00	16727085	7874	75.45	2130	2130	2115	2765	1495	2130	2124.34	0.01	0	3677	2143	2136	2123	2116	2103	2140	2120	5	635	100	1490	5	1	5360000	114	-32.27	1.07	12	0.15	-66.00	1997.00	2565	20230117	-16.96	1985	20221227	7.30	2565	-16.96	20230117	2010	5.97	20230102	2565	-16.96	20230117	1985	7.30	20221227	0.00	N	445970	100	5 억		745	N	N	0	N	00	N
45	20230622	130503	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	0	3	0.00	13617245	6410	61.42	2130	2130	2115	2765	1495	2130	2124.38	0.01	0	2956	2143	2136	2123	2116	2103	2140	2120	5	635	100	1490	5	1	5360000	114	-32.27	1.07	12	0.12	-66.00	1997.00	2565	20230117	-16.96	1985	20221227	7.30	2565	-16.96	20230117	2010	5.97	20230102	2565	-16.96	20230117	1985	7.30	20221227	0.00	N	445970	100	5 억		745	N	N	0	N	00	N
46	20230622	121019	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	-5	5	-0.23	11412030	5372	51.48	2130	2130	2115	2765	1495	2130	2124.35	0.01	0	2206	2143	2136	2123	2116	2103	2140	2120	5	635	100	1490	5	1	5360000	114	-32.20	1.06	12	0.10	-66.00	1997.00	2565	20230117	-17.15	1985	20221227	7.05	2565	-17.15	20230117	2010	5.72	20230102	2565	-17.15	20230117	1985	7.05	20221227	0.00	N	445970	100	5 억		745	N	N	0	N	00	N
47	20230622	110752	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	-5	5	-0.23	8970650	4223	40.47	2130	2130	2115	2765	1495	2130	2124.24	0.01	0	1276	2143	2136	2123	2116	2103	2140	2120	5	635	100	1490	5	1	5360000	114	-32.20	1.06	12	0.08	-66.00	1997.00	2565	20230117	-17.15	1985	20221227	7.05	2565	-17.15	20230117	2010	5.72	20230102	2565	-17.15	20230117	1985	7.05	20221227	0.00	N	445970	100	5 억		745	N	N	0	N	00	N
48	20230622	100915	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	-5	5	-0.23	5383015	2535	24.29	2130	2130	2115	2765	1495	2130	2123.48	0.01	0	460	2143	2136	2123	2116	2103	2140	2120	5	635	100	1490	5	1	5360000	114	-32.20	1.06	12	0.05	-66.00	1997.00	2565	20230117	-17.15	1985	20221227	7.05	2565	-17.15	20230117	2010	5.72	20230102	2565	-17.15	20230117	1985	7.05	20221227	0.00	N	445970	100	5 억		745	N	N	0	N	00	N
49	20230622	090452	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-15	5	-0.70	710460	334	3.20	2130	2130	2115	2765	1495	2130	2127.13	0.01	0	0	2143	2136	2123	2116	2103	2140	2120	5	635	100	1490	5	1	5360000	113	-32.05	1.06	12	0.01	-66.00	1997.00	2565	20230117	-17.54	1985	20221227	6.55	2565	-17.54	20230117	2010	5.22	20230102	2565	-17.54	20230117	1985	6.55	20221227	0.00	N	445970	100	5 억		745	N	N	0	N	00	N
50	20230621	160200	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	5	2	0.24	22113660	10436	123.59	2130	2130	2110	2760	1490	2125	2118.98	0.02	0	-6601	2135	2130	2120	2115	2105	2132	2117	5	635	100	1480	5	1	5360000	114	-32.27	1.07	12	0.19	-66.00	1997.00	2565	20230117	-16.96	1985	20221227	7.30	2565	-16.96	20230117	2010	5.97	20230102	2565	-16.96	20230117	1985	7.30	20221227	0.00	N	445970	100	5 억		860	N	N	0	N	00	N
51	20230621	150941	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	-5	5	-0.24	21570715	10180	120.56	2130	2130	2110	2760	1490	2125	2118.93	0.02	0	-6377	2135	2130	2120	2115	2105	2132	2117	5	635	100	1480	5	1	5360000	114	-32.12	1.06	12	0.19	-66.00	1997.00	2565	20230117	-17.35	1985	20221227	6.80	2565	-17.35	20230117	2010	5.47	20230102	2565	-17.35	20230117	1985	6.80	20221227	0.00	N	445970	100	5 억		860	N	N	0	N	00	N
52	20230621	141022	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-10	5	-0.47	16908515	7980	94.50	2130	2130	2110	2760	1490	2125	2118.86	0.02	0	-4965	2135	2130	2120	2115	2105	2132	2117	5	635	100	1480	5	1	5360000	113	-32.05	1.06	12	0.15	-66.00	1997.00	2565	20230117	-17.54	1985	20221227	6.55	2565	-17.54	20230117	2010	5.22	20230102	2565	-17.54	20230117	1985	6.55	20221227	0.00	N	445970	100	5 억		860	N	N	0	N	00	N
53	20230621	130255	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-15	5	-0.71	12575090	5934	70.27	2130	2130	2110	2760	1490	2125	2119.16	0.02	0	-3721	2135	2130	2120	2115	2105	2132	2117	5	635	100	1480	5	1	5360000	113	-31.97	1.06	12	0.11	-66.00	1997.00	2565	20230117	-17.74	1985	20221227	6.30	2565	-17.74	20230117	2010	4.98	20230102	2565	-17.74	20230117	1985	6.30	20221227	0.00	N	445970	100	5 억		860	N	N	0	N	00	N
54	20230621	120117	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-10	5	-0.47	10539285	4970	58.86	2130	2130	2110	2760	1490	2125	2120.58	0.02	0	-2759	2135	2130	2120	2115	2105	2132	2117	5	635	100	1480	5	1	5360000	113	-32.05	1.06	12	0.09	-66.00	1997.00	2565	20230117	-17.54	1985	20221227	6.55	2565	-17.54	20230117	2010	5.22	20230102	2565	-17.54	20230117	1985	6.55	20221227	0.00	N	445970	100	5 억		860	N	N	0	N	00	N
55	20230621	110729	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-10	5	-0.47	8334925	3928	46.52	2130	2130	2110	2760	1490	2125	2121.93	0.02	0	-1818	2135	2130	2120	2115	2105	2132	2117	5	635	100	1480	5	1	5360000	113	-32.05	1.06	12	0.07	-66.00	1997.00	2565	20230117	-17.54	1985	20221227	6.55	2565	-17.54	20230117	2010	5.22	20230102	2565	-17.54	20230117	1985	6.55	20221227	0.00	N	445970	100	5 억		860	N	N	0	N	00	N
56	20230621	100804	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-10	5	-0.47	2170075	1025	12.14	2130	2130	2110	2760	1490	2125	2117.15	0.02	0	-755	2135	2130	2120	2115	2105	2132	2117	5	635	100	1480	5	1	5360000	113	-32.05	1.06	12	0.02	-66.00	1997.00	2565	20230117	-17.54	1985	20221227	6.55	2565	-17.54	20230117	2010	5.22	20230102	2565	-17.54	20230117	1985	6.55	20221227	0.00	N	445970	100	5 억		860	N	N	0	N	00	N
57	20230621	090225	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	5	2	0.24	575100	270	3.20	2130	2130	2130	2760	1490	2125	2130.00	0.02	0	0	2135	2130	2120	2115	2105	2132	2117	5	635	100	1480	5	1	5360000	114	-32.27	1.07	12	0.01	-66.00	1997.00	2565	20230117	-16.96	1985	20221227	7.30	2565	-16.96	20230117	2010	5.97	20230102	2565	-16.96	20230117	1985	7.30	20221227	0.00	N	445970	100	5 억		860	N	N	0	N	00	N
58	20230620	160633	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	-5	5	-0.23	17834730	8444	41.01	2115	2125	2110	2765	1495	2130	2112.12	0.02	0	-6623	2143	2136	2123	2116	2103	2140	2120	5	635	100	1490	5	1	5360000	114	-32.20	1.06	12	0.16	-66.00	1997.00	2565	20230117	-17.15	1985	20221227	7.05	2565	-17.15	20230117	2010	5.72	20230102	2565	-17.15	20230117	1985	7.05	20221227	0.00	N	445970	100	5 억		924	N	N	0	N	00	N
59	20230620	150227	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-15	5	-0.70	16332330	7734	37.56	2115	2125	2110	2765	1495	2130	2111.76	0.02	0	-6250	2143	2136	2123	2116	2103	2140	2120	5	635	100	1490	5	1	5360000	113	-32.05	1.06	12	0.14	-66.00	1997.00	2565	20230117	-17.54	1985	20221227	6.55	2565	-17.54	20230117	2010	5.22	20230102	2565	-17.54	20230117	1985	6.55	20221227	0.00	N	445970	100	5 억		924	N	N	0	N	00	N
60	20230620	140227	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-20	5	-0.94	11648745	5515	26.78	2115	2125	2110	2765	1495	2130	2112.19	0.02	0	-5073	2143	2136	2123	2116	2103	2140	2120	5	635	100	1490	5	1	5360000	113	-31.97	1.06	12	0.10	-66.00	1997.00	2565	20230117	-17.74	1985	20221227	6.30	2565	-17.74	20230117	2010	4.98	20230102	2565	-17.74	20230117	1985	6.30	20221227	0.00	N	445970	100	5 억		924	N	N	0	N	00	N
61	20230620	131035	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-15	5	-0.70	8161195	3863	18.76	2115	2125	2110	2765	1495	2130	2112.66	0.02	0	-3863	2143	2136	2123	2116	2103	2140	2120	5	635	100	1490	5	1	5360000	113	-32.05	1.06	12	0.07	-66.00	1997.00	2565	20230117	-17.54	1985	20221227	6.55	2565	-17.54	20230117	2010	5.22	20230102	2565	-17.54	20230117	1985	6.55	20221227	0.00	N	445970	100	5 억		924	N	N	0	N	00	N
62	20230620	120848	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-15	5	-0.70	6086775	2880	13.99	2115	2125	2110	2765	1495	2130	2113.46	0.02	0	-2880	2143	2136	2123	2116	2103	2140	2120	5	635	100	1490	5	1	5360000	113	-32.05	1.06	12	0.05	-66.00	1997.00	2565	20230117	-17.54	1985	20221227	6.55	2565	-17.54	20230117	2010	5.22	20230102	2565	-17.54	20230117	1985	6.55	20221227	0.00	N	445970	100	5 억		924	N	N	0	N	00	N
63	20230620	110608	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-20	5	-0.94	4134330	1956	9.50	2115	2125	2110	2765	1495	2130	2113.67	0.02	0	-1956	2143	2136	2123	2116	2103	2140	2120	5	635	100	1490	5	1	5360000	113	-31.97	1.06	12	0.04	-66.00	1997.00	2565	20230117	-17.74	1985	20221227	6.30	2565	-17.74	20230117	2010	4.98	20230102	2565	-17.74	20230117	1985	6.30	20221227	0.00	N	445970	100	5 억		924	N	N	0	N	00	N
64	20230620	100117	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-15	5	-0.70	1940845	918	4.46	2115	2120	2110	2765	1495	2130	2114.21	0.02	0	-918	2143	2136	2123	2116	2103	2140	2120	5	635	100	1490	5	1	5360000	113	-32.05	1.06	12	0.02	-66.00	1997.00	2565	20230117	-17.54	1985	20221227	6.55	2565	-17.54	20230117	2010	5.22	20230102	2565	-17.54	20230117	1985	6.55	20221227	0.00	N	445970	100	5 억		924	N	N	0	N	00	N
65	20230620	090754	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.02	0	0	2143	2136	2123	2116	2103	2140	2120	5	635	100	1490	5	1	5360000	114	-32.27	1.07	12	0.00	-66.00	1997.00	2565	20230117	-16.96	1985	20221227	7.30	2565	-16.96	20230117	2010	5.97	20230102	2565	-16.96	20230117	1985	7.30	20221227	0.00	N	445970	100	5 억		924	N	N	0	N	00	N
66	20230619	160457	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	5	2	0.24	43688910	20591	12.65	2125	2130	2110	2760	1490	2125	2121.75	0.02	0	-1049	2175	2150	2125	2100	2075	2137	2087	5	635	100	1480	5	1	5360000	114	-32.27	1.07	12	0.38	-66.00	1997.00	2565	20230117	-16.96	1985	20221227	7.30	2565	-16.96	20230117	2010	5.97	20230102	2565	-16.96	20230117	1985	7.30	20221227	0.00	N	445970	100	5 억		973	N	N	0	N	00	N
67	20230619	150215	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-10	5	-0.47	31450290	14827	9.11	2125	2130	2110	2760	1490	2125	2121.15	0.02	0	-965	2175	2150	2125	2100	2075	2137	2087	5	635	100	1480	5	1	5360000	113	-32.05	1.06	12	0.28	-66.00	1997.00	2565	20230117	-17.54	1985	20221227	6.55	2565	-17.54	20230117	2010	5.22	20230102	2565	-17.54	20230117	1985	6.55	20221227	0.00	N	445970	100	5 억		973	N	N	0	N	00	N
68	20230619	140219	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	-5	5	-0.24	25763880	12143	7.46	2125	2130	2110	2760	1490	2125	2121.71	0.02	0	-394	2175	2150	2125	2100	2075	2137	2087	5	635	100	1480	5	1	5360000	114	-32.12	1.06	12	0.23	-66.00	1997.00	2565	20230117	-17.35	1985	20221227	6.80	2565	-17.35	20230117	2010	5.47	20230102	2565	-17.35	20230117	1985	6.80	20221227	0.00	N	445970	100	5 억		973	N	N	0	N	00	N
69	20230619	130155	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	-5	5	-0.24	19503290	9192	5.65	2125	2130	2110	2760	1490	2125	2121.77	0.02	0	-118	2175	2150	2125	2100	2075	2137	2087	5	635	100	1480	5	1	5360000	114	-32.12	1.06	12	0.17	-66.00	1997.00	2565	20230117	-17.35	1985	20221227	6.80	2565	-17.35	20230117	2010	5.47	20230102	2565	-17.35	20230117	1985	6.80	20221227	0.00	N	445970	100	5 억		973	N	N	0	N	00	N
70	20230619	120519	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	-5	5	-0.24	15530045	7317	4.49	2125	2130	2110	2760	1490	2125	2122.46	0.02	0	-123	2175	2150	2125	2100	2075	2137	2087	5	635	100	1480	5	1	5360000	114	-32.12	1.06	12	0.14	-66.00	1997.00	2565	20230117	-17.35	1985	20221227	6.80	2565	-17.35	20230117	2010	5.47	20230102	2565	-17.35	20230117	1985	6.80	20221227	0.00	N	445970	100	5 억		973	N	N	0	N	00	N
71	20230619	110818	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-15	5	-0.71	10761610	5065	3.11	2125	2130	2110	2760	1490	2125	2124.70	0.02	0	-76	2175	2150	2125	2100	2075	2137	2087	5	635	100	1480	5	1	5360000	113	-31.97	1.06	12	0.09	-66.00	1997.00	2565	20230117	-17.74	1985	20221227	6.30	2565	-17.74	20230117	2010	4.98	20230102	2565	-17.74	20230117	1985	6.30	20221227	0.00	N	445970	100	5 억		973	N	N	0	N	00	N
72	20230619	100908	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	5	2	0.24	6296380	2963	1.82	2125	2130	2120	2760	1490	2125	2125.00	0.02	0	0	2175	2150	2125	2100	2075	2137	2087	5	635	100	1480	5	1	5360000	114	-32.27	1.07	12	0.06	-66.00	1997.00	2565	20230117	-16.96	1985	20221227	7.30	2565	-16.96	20230117	2010	5.97	20230102	2565	-16.96	20230117	1985	7.30	20221227	0.00	N	445970	100	5 억		973	N	N	0	N	00	N
73	20230619	090623	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.02	0	0	2175	2150	2125	2100	2075	2137	2087	5	635	100	1480	5	1	5360000	114	-32.20	1.06	12	0.00	-66.00	1997.00	2565	20230117	-17.15	1985	20221227	7.05	2565	-17.15	20230117	2010	5.72	20230102	2565	-17.15	20230117	1985	7.05	20221227	0.00	N	445970	100	5 억		973	N	N	0	N	00	N
74	20230616	160604	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	-15	5	-0.70	345009005	162783	699.66	2140	2150	2100	2780	1500	2140	2119.44	0.02	0	-13596	2173	2156	2143	2126	2113	2150	2120	5	640	100	1490	5	1	5360000	114	-32.20	1.06	12	3.04	-66.00	1997.00	2565	20230117	-17.15	1985	20221227	7.05	2565	-17.15	20230117	2010	5.72	20230102	2565	-17.15	20230117	1985	7.05	20221227	0.00	N	445970	100	5 억		845	N	N	0	N	00	N
75	20230616	150214	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2105	-35	5	-1.64	316761550	149402	642.15	2140	2150	2100	2780	1500	2140	2120.20	0.02	0	-12157	2173	2156	2143	2126	2113	2150	2120	5	640	100	1490	5	1	5360000	113	-31.89	1.05	12	2.79	-66.00	1997.00	2565	20230117	-17.93	1985	20221227	6.05	2565	-17.93	20230117	2010	4.73	20230102	2565	-17.93	20230117	1985	6.05	20221227	0.00	N	445970	100	5 억		845	N	N	0	N	00	N
76	20230616	140410	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-30	5	-1.40	254226525	119714	514.54	2140	2150	2105	2780	1500	2140	2123.62	0.02	0	-6882	2173	2156	2143	2126	2113	2150	2120	5	640	100	1490	5	1	5360000	113	-31.97	1.06	12	2.23	-66.00	1997.00	2565	20230117	-17.74	1985	20221227	6.30	2565	-17.74	20230117	2010	4.98	20230102	2565	-17.74	20230117	1985	6.30	20221227	0.00	N	445970	100	5 억		845	N	N	0	N	00	N
77	20230616	130146	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	-20	5	-0.93	170819580	80262	344.98	2140	2150	2120	2780	1500	2140	2128.27	0.02	0	-2918	2173	2156	2143	2126	2113	2150	2120	5	640	100	1490	5	1	5360000	114	-32.12	1.06	12	1.50	-66.00	1997.00	2565	20230117	-17.35	1985	20221227	6.80	2565	-17.35	20230117	2010	5.47	20230102	2565	-17.35	20230117	1985	6.80	20221227	0.00	N	445970	100	5 억		845	N	N	0	N	00	N
78	20230616	120505	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	-15	5	-0.70	120007310	56304	242.00	2140	2150	2120	2780	1500	2140	2131.42	0.02	0	-2190	2173	2156	2143	2126	2113	2150	2120	5	640	100	1490	5	1	5360000	114	-32.20	1.06	12	1.05	-66.00	1997.00	2565	20230117	-17.15	1985	20221227	7.05	2565	-17.15	20230117	2010	5.72	20230102	2565	-17.15	20230117	1985	7.05	20221227	0.00	N	445970	100	5 억		845	N	N	0	N	00	N
79	20230616	110745	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	-5	5	-0.23	70358475	32956	141.65	2140	2150	2125	2780	1500	2140	2134.92	0.02	0	-1423	2173	2156	2143	2126	2113	2150	2120	5	640	100	1490	5	1	5360000	114	-32.35	1.07	12	0.61	-66.00	1997.00	2565	20230117	-16.76	1985	20221227	7.56	2565	-16.76	20230117	2010	6.22	20230102	2565	-16.76	20230117	1985	7.56	20221227	0.00	N	445970	100	5 억		845	N	N	0	N	00	N
80	20230616	100950	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	-5	5	-0.23	19442055	9066	38.97	2140	2150	2130	2780	1500	2140	2144.50	0.02	0	-648	2173	2156	2143	2126	2113	2150	2120	5	640	100	1490	5	1	5360000	114	-32.35	1.07	12	0.17	-66.00	1997.00	2565	20230117	-16.76	1985	20221227	7.56	2565	-16.76	20230117	2010	6.22	20230102	2565	-16.76	20230117	1985	7.56	20221227	0.00	N	445970	100	5 억		845	N	N	0	N	00	N
81	20230616	090422	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	0.02	0	0	2173	2156	2143	2126	2113	2150	2120	5	640	100	1490	5	1	5360000	115	-32.42	1.07	12	0.00	-66.00	1997.00	2565	20230117	-16.57	1985	20221227	7.81	2565	-16.57	20230117	2010	6.47	20230102	2565	-16.57	20230117	1985	7.81	20221227	0.00	N	445970	100	5 억		845	N	N	0	N	00	N
82	20230615	150601	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	-15	5	-0.70	47939970	22381	175.00	2150	2160	2135	2795	1505	2150	2141.99	0.02	0	-5444	2166	2157	2141	2132	2116	2162	2137	5	645	100	1500	5	1	5360000	114	-32.35	1.07	12	0.42	-66.00	1997.00	2565	20230117	-16.76	1985	20221227	7.56	2565	-16.76	20230117	2010	6.22	20230102	2565	-16.76	20230117	1985	7.56	20221227	0.00	N	445970	100	5 억		878	N	N	0	N	00	N
83	20230615	141032	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	-15	5	-0.70	39292405	18331	143.33	2150	2160	2135	2795	1505	2150	2143.49	0.02	0	-4114	2166	2157	2141	2132	2116	2162	2137	5	645	100	1500	5	1	5360000	114	-32.35	1.07	12	0.34	-66.00	1997.00	2565	20230117	-16.76	1985	20221227	7.56	2565	-16.76	20230117	2010	6.22	20230102	2565	-16.76	20230117	1985	7.56	20221227	0.00	N	445970	100	5 억		878	N	N	0	N	00	N
84	20230615	130742	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2160	10	2	0.47	25667960	11961	93.53	2150	2160	2135	2795	1505	2150	2145.97	0.02	0	-2864	2166	2157	2141	2132	2116	2162	2137	5	645	100	1500	5	1	5360000	116	-32.73	1.08	12	0.22	-66.00	1997.00	2565	20230117	-15.79	1985	20221227	8.82	2565	-15.79	20230117	2010	7.46	20230102	2565	-15.79	20230117	1985	8.82	20221227	0.00	N	445970	100	5 억		878	N	N	0	N	00	N
85	20230615	120235	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2140	-10	5	-0.47	13552835	6321	49.43	2150	2150	2135	2795	1505	2150	2144.10	0.02	0	-2030	2166	2157	2141	2132	2116	2162	2137	5	645	100	1500	5	1	5360000	115	-32.42	1.07	12	0.12	-66.00	1997.00	2565	20230117	-16.57	1985	20221227	7.81	2565	-16.57	20230117	2010	6.47	20230102	2565	-16.57	20230117	1985	7.81	20221227	0.00	N	445970	100	5 억		878	N	N	0	N	00	N
86	20230615	110209	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2140	-10	5	-0.47	10327835	4814	37.64	2150	2150	2135	2795	1505	2150	2145.37	0.02	0	-1304	2166	2157	2141	2132	2116	2162	2137	5	645	100	1500	5	1	5360000	115	-32.42	1.07	12	0.09	-66.00	1997.00	2565	20230117	-16.57	1985	20221227	7.81	2565	-16.57	20230117	2010	6.47	20230102	2565	-16.57	20230117	1985	7.81	20221227	0.00	N	445970	100	5 억		878	N	N	0	N	00	N
87	20230611	184844	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2145	0	3	0.00	5410855	2532	9.78	2125	2145	2125	2785	1505	2145	2136.99	0.03	0	0	2171	2157	2136	2122	2101	2165	2130	5	640	100	1500	5	1	5360000	115	-32.50	1.07	12	0.05	-66.00	1997.00	2565	20230117	-16.37	1985	20221227	8.06	2565	-16.37	20230117	2010	6.72	20230102	2565	-16.37	20230117	1985	8.06	20221227	0.00	N	445970	100	5 억		1480	N	N	0	N	00	N