KissMeData/435380/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	161142	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2200	30	2	1.38	48935970	22305	201.36	2170	2200	2170	2820	1520	2170	2193.95	0.01	0	0	2210	2190	2180	2160	2150	2185	2155	6	650	100	1560	5	1	5730000	126	146.67	1.11	12	0.39	15.00	1985.00	2200	20230629	0.00	1955	20221107	12.53	2200	0.00	20230629	1990	10.55	20230106	2200	0.00	20230629	1955	12.53	20221107	0.10	N	435380	100	5 억		600	N	N	0	N	00	N
3	20230630	151144	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2200	30	2	1.38	48935970	22305	201.36	2170	2200	2170	2820	1520	2170	2193.95	0.01	0	0	2210	2190	2180	2160	2150	2185	2155	6	650	100	1560	5	1	5730000	126	146.67	1.11	12	0.39	15.00	1985.00	2200	20230629	0.00	1955	20221107	12.53	2200	0.00	20230629	1990	10.55	20230106	2200	0.00	20230629	1955	12.53	20221107	0.10	N	435380	100	5 억		600	N	N	0	N	00	N
4	20230630	141143	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2180	10	2	0.46	21201775	9690	87.48	2170	2200	2170	2820	1520	2170	2188.01	0.01	0	0	2210	2190	2180	2160	2150	2185	2155	6	650	100	1560	5	1	5730000	125	145.33	1.10	12	0.17	15.00	1985.00	2200	20230629	-0.91	1955	20221107	11.51	2200	0.00	20230629	1990	9.55	20230106	2200	-0.91	20230629	1955	11.51	20221107	0.10	N	435380	100	5 억		600	N	N	0	N	00	N
5	20230630	131141	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2185	15	2	0.69	18912770	8640	78.00	2170	2200	2170	2820	1520	2170	2188.98	0.01	0	0	2210	2190	2180	2160	2150	2185	2155	6	650	100	1560	5	1	5730000	125	145.67	1.10	12	0.15	15.00	1985.00	2200	20230629	-0.68	1955	20221107	11.76	2200	0.00	20230629	1990	9.80	20230106	2200	-0.68	20230629	1955	11.76	20221107	0.10	N	435380	100	5 억		600	N	N	0	N	00	N
6	20230630	121138	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2180	10	2	0.46	18899650	8634	77.95	2170	2200	2170	2820	1520	2170	2188.98	0.01	0	0	2210	2190	2180	2160	2150	2185	2155	6	650	100	1560	5	1	5730000	125	145.33	1.10	12	0.15	15.00	1985.00	2200	20230629	-0.91	1955	20221107	11.51	2200	0.00	20230629	1990	9.55	20230106	2200	-0.91	20230629	1955	11.51	20221107	0.10	N	435380	100	5 억		600	N	N	0	N	00	N
7	20230630	111125	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2180	10	2	0.46	17953530	8200	74.03	2170	2200	2170	2820	1520	2170	2189.45	0.01	0	0	2210	2190	2180	2160	2150	2185	2155	6	650	100	1560	5	1	5730000	125	145.33	1.10	12	0.14	15.00	1985.00	2200	20230629	-0.91	1955	20221107	11.51	2200	0.00	20230629	1990	9.55	20230106	2200	-0.91	20230629	1955	11.51	20221107	0.10	N	435380	100	5 억		600	N	N	0	N	00	N
8	20230630	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	2623270	1204	10.87	2170	2180	2170	2820	1520	2170	2178.80	0.01	0	0	2210	2190	2180	2160	2150	2185	2155	6	650	100	1560	5	1	5730000	125	145.33	1.10	12	0.02	15.00	1985.00	2200	20230629	-0.91	1955	20221107	11.51	2200	-0.91	20230629	1990	9.55	20230106	2200	-0.91	20230629	1955	11.51	20221107	0.10	N	435380	100	5 억		600	N	N	0	N	00	N
9	20230630	091142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.01	0	0	2210	2190	2180	2160	2150	2185	2155	6	650	100	1560	5	1	5730000	124	144.67	1.09	12	0.00	15.00	1985.00	2200	20230629	-1.36	1955	20221107	11.00	2200	-1.36	20230629	1990	9.05	20230106	2200	-1.36	20230629	1955	11.00	20221107	0.10	N	435380	100	5 억		600	N	N	0	N	00	N
10	20230629	161135	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2170	0	3	0.00	24235035	11077	56.06	2175	2200	2170	2820	1520	2170	2187.87	0.01	0	-2	2186	2177	2166	2157	2146	2182	2162	6	650	100	1560	5	1	5730000	124	144.67	1.09	12	0.19	15.00	1985.00	2200	20230629	-1.36	1955	20221107	11.00	2200	-1.36	20230629	1990	9.05	20230106	2200	-1.36	20230629	1955	11.00	20221107	0.10	N	435380	100	5 억		602	N	N	0	N	00	N
11	20230629	151135	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2175	5	2	0.23	24083125	11007	55.70	2175	2200	2170	2820	1520	2170	2187.98	0.01	0	-2	2186	2177	2166	2157	2146	2182	2162	6	650	100	1560	5	1	5730000	125	145.00	1.10	12	0.19	15.00	1985.00	2200	20230629	-1.14	1955	20221107	11.25	2200	-1.14	20230629	1990	9.30	20230106	2200	-1.14	20230629	1955	11.25	20221107	0.10	N	435380	100	5 억		602	N	N	0	N	00	N
12	20230629	141133	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2175	5	2	0.23	22519615	10288	52.06	2175	2200	2170	2820	1520	2170	2188.92	0.01	0	-2	2186	2177	2166	2157	2146	2182	2162	6	650	100	1560	5	1	5730000	125	145.00	1.10	12	0.18	15.00	1985.00	2200	20230629	-1.14	1955	20221107	11.25	2200	-1.14	20230629	1990	9.30	20230106	2200	-1.14	20230629	1955	11.25	20221107	0.10	N	435380	100	5 억		602	N	N	0	N	00	N
13	20230629	131131	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2170	0	3	0.00	22506540	10282	52.03	2175	2200	2170	2820	1520	2170	2188.93	0.01	0	-2	2186	2177	2166	2157	2146	2182	2162	6	650	100	1560	5	1	5730000	124	144.67	1.09	12	0.18	15.00	1985.00	2200	20230629	-1.36	1955	20221107	11.00	2200	-1.36	20230629	1990	9.05	20230106	2200	-1.36	20230629	1955	11.00	20221107	0.10	N	435380	100	5 억		602	N	N	0	N	00	N
14	20230629	121136	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2170	0	3	0.00	22506540	10282	52.03	2175	2200	2170	2820	1520	2170	2188.93	0.01	0	-2	2186	2177	2166	2157	2146	2182	2162	6	650	100	1560	5	1	5730000	124	144.67	1.09	12	0.18	15.00	1985.00	2200	20230629	-1.36	1955	20221107	11.00	2200	-1.36	20230629	1990	9.05	20230106	2200	-1.36	20230629	1955	11.00	20221107	0.10	N	435380	100	5 억		602	N	N	0	N	00	N
15	20230629	111137	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2195	25	2	1.15	21901090	10003	50.62	2175	2200	2175	2820	1520	2170	2189.45	0.01	0	-2	2186	2177	2166	2157	2146	2182	2162	6	650	100	1560	5	1	5730000	126	146.33	1.11	12	0.17	15.00	1985.00	2200	20230629	-0.23	1955	20221107	12.28	2200	-0.23	20230629	1990	10.30	20230106	2200	-0.23	20230629	1955	12.28	20221107	0.10	N	435380	100	5 억		602	N	N	0	N	00	N
16	20230629	101139	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2195	25	2	1.15	13150050	6003	30.38	2175	2200	2175	2820	1520	2170	2190.58	0.01	0	-2	2186	2177	2166	2157	2146	2182	2162	6	650	100	1560	5	1	5730000	126	146.33	1.11	12	0.10	15.00	1985.00	2200	20230629	-0.23	1955	20221107	12.28	2200	-0.23	20230629	1990	10.30	20230106	2200	-0.23	20230629	1955	12.28	20221107	0.10	N	435380	100	5 억		602	N	N	0	N	00	N
17	20230629	091023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.01	0	0	2186	2177	2166	2157	2146	2182	2162	6	650	100	1560	5	1	5730000	124	144.67	1.09	12	0.00	15.00	1985.00	2195	20230623	-1.14	1955	20221107	11.00	2195	-1.14	20230623	1990	9.05	20230106	2195	-1.14	20230623	1955	11.00	20221107	0.10	N	435380	100	5 억		602	N	N	0	N	00	N
18	20230628	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	42760100	19760	94.84	2160	2175	2155	2805	1515	2160	2163.97	0.01	0	-5080	2206	2182	2171	2147	2136	2177	2142	6	645	100	1550	5	1	5730000	124	144.67	1.09	12	0.34	15.00	1985.00	2195	20230623	-1.14	1955	20221107	11.00	2195	-1.14	20230623	1990	9.05	20230106	2195	-1.14	20230623	1955	11.00	20221107	0.10	N	435380	100	5 억		500	N	N	0	N	00	N
19	20230628	151128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	41016740	18954	90.97	2160	2175	2155	2805	1515	2160	2164.01	0.01	0	-5002	2206	2182	2171	2147	2136	2177	2142	6	645	100	1550	5	1	5730000	124	144.00	1.09	12	0.33	15.00	1985.00	2195	20230623	-1.59	1955	20221107	10.49	2195	-1.59	20230623	1990	8.54	20230106	2195	-1.59	20230623	1955	10.49	20221107	0.10	N	435380	100	5 억		500	N	N	0	N	00	N
20	20230628	141127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	31562980	14592	70.03	2160	2175	2155	2805	1515	2160	2163.03	0.01	0	-4366	2206	2182	2171	2147	2136	2177	2142	6	645	100	1550	5	1	5730000	124	144.67	1.09	12	0.25	15.00	1985.00	2195	20230623	-1.14	1955	20221107	11.00	2195	-1.14	20230623	1990	9.05	20230106	2195	-1.14	20230623	1955	11.00	20221107	0.10	N	435380	100	5 억		500	N	N	0	N	00	N
21	20230628	131127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	27001640	12490	59.94	2160	2175	2155	2805	1515	2160	2161.86	0.01	0	-2427	2206	2182	2171	2147	2136	2177	2142	6	645	100	1550	5	1	5730000	124	144.67	1.09	12	0.22	15.00	1985.00	2195	20230623	-1.14	1955	20221107	11.00	2195	-1.14	20230623	1990	9.05	20230106	2195	-1.14	20230623	1955	11.00	20221107	0.10	N	435380	100	5 억		500	N	N	0	N	00	N
22	20230628	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	25094185	11611	55.73	2160	2170	2155	2805	1515	2160	2161.24	0.01	0	-1720	2206	2182	2171	2147	2136	2177	2142	6	645	100	1550	5	1	5730000	124	144.67	1.09	12	0.20	15.00	1985.00	2195	20230623	-1.14	1955	20221107	11.00	2195	-1.14	20230623	1990	9.05	20230106	2195	-1.14	20230623	1955	11.00	20221107	0.10	N	435380	100	5 억		500	N	N	0	N	00	N
23	20230628	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	21335745	9879	47.41	2160	2170	2155	2805	1515	2160	2159.71	0.01	0	-1016	2206	2182	2171	2147	2136	2177	2142	6	645	100	1550	5	1	5730000	124	144.67	1.09	12	0.17	15.00	1985.00	2195	20230623	-1.14	1955	20221107	11.00	2195	-1.14	20230623	1990	9.05	20230106	2195	-1.14	20230623	1955	11.00	20221107	0.10	N	435380	100	5 억		500	N	N	0	N	00	N
24	20230628	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	16244370	7521	36.10	2160	2165	2155	2805	1515	2160	2159.87	0.01	0	-293	2206	2182	2171	2147	2136	2177	2142	6	645	100	1550	5	1	5730000	123	143.67	1.09	12	0.13	15.00	1985.00	2195	20230623	-1.82	1955	20221107	10.23	2195	-1.82	20230623	1990	8.29	20230106	2195	-1.82	20230623	1955	10.23	20221107	0.10	N	435380	100	5 억		500	N	N	0	N	00	N
25	20230628	091131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	2030470	940	4.51	2160	2165	2160	2805	1515	2160	2160.07	0.01	0	-46	2206	2182	2171	2147	2136	2177	2142	6	645	100	1550	5	1	5730000	124	144.00	1.09	12	0.02	15.00	1985.00	2195	20230623	-1.59	1955	20221107	10.49	2195	-1.59	20230623	1990	8.54	20230106	2195	-1.59	20230623	1955	10.49	20221107	0.10	N	435380	100	5 억		500	N	N	0	N	00	N
26	20230627	161130	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2160	-30	5	-1.37	45446270	20836	348.84	2170	2195	2160	2845	1535	2190	2181.14	0.01	0	2014	2220	2205	2180	2165	2140	2212	2172	6	655	100	1570	5	1	5730000	124	144.00	1.09	12	0.36	15.00	1985.00	2195	20230623	-1.59	1955	20221107	10.49	2195	0.00	20230623	1990	8.54	20230106	2195	-1.59	20230623	1955	10.49	20221107	0.10	N	435380	100	5 억		613	N	N	0	N	00	N
27	20230627	151141	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2180	-10	5	-0.46	44410485	20360	340.87	2170	2195	2160	2845	1535	2190	2181.26	0.01	0	1906	2220	2205	2180	2165	2140	2212	2172	6	655	100	1570	5	1	5730000	125	145.33	1.10	12	0.36	15.00	1985.00	2195	20230623	-0.68	1955	20221107	11.51	2195	0.00	20230623	1990	9.55	20230106	2195	-0.68	20230623	1955	11.51	20221107	0.10	N	435380	100	5 억		613	N	N	0	N	00	N
28	20230627	141150	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2170	-20	5	-0.91	37166745	17041	285.30	2170	2195	2160	2845	1535	2190	2181.02	0.01	0	1652	2220	2205	2180	2165	2140	2212	2172	6	655	100	1570	5	1	5730000	124	144.67	1.09	12	0.30	15.00	1985.00	2195	20230623	-1.14	1955	20221107	11.00	2195	0.00	20230623	1990	9.05	20230106	2195	-1.14	20230623	1955	11.00	20221107	0.10	N	435380	100	5 억		613	N	N	0	N	00	N
29	20230627	121147	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2180	-10	5	-0.46	19373005	8871	148.52	2170	2195	2170	2845	1535	2190	2183.86	0.01	0	1204	2220	2205	2180	2165	2140	2212	2172	6	655	100	1570	5	1	5730000	125	145.33	1.10	12	0.15	15.00	1985.00	2195	20230623	-0.68	1955	20221107	11.51	2195	0.00	20230623	1990	9.55	20230106	2195	-0.68	20230623	1955	11.51	20221107	0.10	N	435380	100	5 억		613	N	N	0	N	00	N
30	20230627	111158	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2185	-5	5	-0.23	11222960	5134	85.95	2170	2195	2170	2845	1535	2190	2186.01	0.01	0	530	2220	2205	2180	2165	2140	2212	2172	6	655	100	1570	5	1	5730000	125	145.67	1.10	12	0.09	15.00	1985.00	2195	20230623	-0.46	1955	20221107	11.76	2195	0.00	20230623	1990	9.80	20230106	2195	-0.46	20230623	1955	11.76	20221107	0.10	N	435380	100	5 억		613	N	N	0	N	00	N
31	20230627	101123	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2185	-5	5	-0.23	3191495	1459	24.43	2170	2195	2170	2845	1535	2190	2187.45	0.01	0	-178	2220	2205	2180	2165	2140	2212	2172	6	655	100	1570	5	1	5730000	125	145.67	1.10	12	0.03	15.00	1985.00	2195	20230623	-0.46	1955	20221107	11.76	2195	0.00	20230623	1990	9.80	20230106	2195	-0.46	20230623	1955	11.76	20221107	0.10	N	435380	100	5 억		613	N	N	0	N	00	N
32	20230627	091128	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.01	0	0	2220	2205	2180	2165	2140	2212	2172	6	655	100	1570	5	1	5730000	125	146.00	1.10	12	0.00	15.00	1985.00	2195	20230623	-0.23	1955	20221107	12.02	2195	-0.23	20230623	1990	10.05	20230106	2195	-0.23	20230623	1955	12.02	20221107	0.10	N	435380	100	5 억		613	N	N	0	N	00	N
33	20230626	161129	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2190	0	3	0.00	12949680	5973	49.31	2170	2195	2155	2845	1535	2190	2168.04	0.01	0	13	2210	2200	2185	2175	2160	2205	2180	6	655	100	1570	5	1	5730000	125	146.00	1.10	12	0.10	15.00	1985.00	2195	20230623	-0.23	1955	20221107	12.02	2195	0.00	20230623	1990	10.05	20230106	2195	-0.23	20230623	1955	12.02	20221107	0.10	N	435380	100	5 억		600	N	N	0	N	00	N
34	20230626	151135	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2195	5	2	0.23	12831775	5919	48.86	2170	2195	2155	2845	1535	2190	2167.90	0.01	0	9	2210	2200	2185	2175	2160	2205	2180	6	655	100	1570	5	1	5730000	126	146.33	1.11	12	0.10	15.00	1985.00	2195	20230623	0.00	1955	20221107	12.28	2195	0.00	20230623	1990	10.30	20230106	2195	0.00	20230623	1955	12.28	20221107	0.10	N	435380	100	5 억		600	N	N	0	N	00	N
35	20230626	141133	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2160	-30	5	-1.37	3980535	1828	15.09	2170	2195	2160	2845	1535	2190	2177.54	0.01	0	7	2210	2200	2185	2175	2160	2205	2180	6	655	100	1570	5	1	5730000	124	144.00	1.09	12	0.03	15.00	1985.00	2195	20230623	-1.59	1955	20221107	10.49	2195	0.00	20230623	1990	8.54	20230106	2195	-1.59	20230623	1955	10.49	20221107	0.10	N	435380	100	5 억		600	N	N	0	N	00	N
36	20230626	121129	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2165	-25	5	-1.14	2710365	1240	10.24	2170	2195	2165	2845	1535	2190	2185.78	0.01	0	7	2210	2200	2185	2175	2160	2205	2180	6	655	100	1570	5	1	5730000	124	144.33	1.09	12	0.02	15.00	1985.00	2195	20230623	-1.37	1955	20221107	10.74	2195	0.00	20230623	1990	8.79	20230106	2195	-1.37	20230623	1955	10.74	20221107	0.10	N	435380	100	5 억		600	N	N	0	N	00	N
37	20230626	111128	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2170	-20	5	-0.91	2138005	976	8.06	2170	2195	2170	2845	1535	2190	2190.58	0.01	0	7	2210	2200	2185	2175	2160	2205	2180	6	655	100	1570	5	1	5730000	124	144.67	1.09	12	0.02	15.00	1985.00	2195	20230623	-1.14	1955	20221107	11.00	2195	0.00	20230623	1990	9.05	20230106	2195	-1.14	20230623	1955	11.00	20221107	0.10	N	435380	100	5 억		600	N	N	0	N	00	N
38	20230626	101125	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2185	-5	5	-0.23	1975030	901	7.44	2170	2195	2170	2845	1535	2190	2192.04	0.01	0	7	2210	2200	2185	2175	2160	2205	2180	6	655	100	1570	5	1	5730000	125	145.67	1.10	12	0.02	15.00	1985.00	2195	20230623	-0.46	1955	20221107	11.76	2195	0.00	20230623	1990	9.80	20230106	2195	-0.46	20230623	1955	11.76	20221107	0.10	N	435380	100	5 억		600	N	N	0	N	00	N
39	20230626	091132	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.01	0	0	2210	2200	2185	2175	2160	2205	2180	6	655	100	1570	5	1	5730000	125	146.00	1.10	12	0.00	15.00	1985.00	2195	20230623	-0.23	1955	20221107	12.02	2195	-0.23	20230623	1990	10.05	20230106	2195	-0.23	20230623	1955	12.02	20221107	0.10	N	435380	100	5 억		600	N	N	0	N	00	N
40	20230623	191040	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2190	10	2	0.46	26524790	12114	140.42	2170	2195	2170	2830	1530	2180	2189.60	0.01	128	188	2203	2191	2173	2161	2143	2197	2167	6	650	100	1560	5	1	5730000	125	146.00	1.10	12	0.21	15.00	1985.00	2195	20230623	-0.23	1955	20221107	12.02	2195	-0.23	20230623	1990	10.05	20230106	2195	-0.23	20230623	1955	12.02	20221107	0.10	N	435380	100	5 억		600	N	N	0	N	00	N
41	20230623	140917	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2195	15	2	0.69	20964495	9576	111.00	2170	2195	2170	2830	1530	2180	2189.27	0.01	0	199	2203	2191	2173	2161	2143	2197	2167	6	650	100	1560	5	1	5730000	126	146.33	1.11	12	0.17	15.00	1985.00	2195	20230623	0.00	1955	20221107	12.28	2195	0.00	20230623	1990	10.30	20230106	2195	0.00	20230623	1955	12.28	20221107	0.10	N	435380	100	5 억		472	N	N	0	N	00	N
42	20230622	160704	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	15	2	0.69	18725075	8627	173.51	2165	2185	2155	2810	1520	2165	2170.52	0.01	0	-499	2168	2166	2163	2161	2158	2167	2162	6	645	100	1550	5	1	5730000	125	145.33	1.10	12	0.15	15.00	1985.00	2190	20230609	-0.46	1955	20221107	11.51	2190	-0.46	20230609	1990	9.55	20230106	2190	-0.46	20230609	1955	11.51	20221107	0.10	N	435380	100	5 억		471	N	N	0	N	00	N
43	20230622	150759	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	15	2	0.69	18489635	8519	171.34	2165	2185	2155	2810	1520	2165	2170.40	0.01	0	-459	2168	2166	2163	2161	2158	2167	2162	6	645	100	1550	5	1	5730000	125	145.33	1.10	12	0.15	15.00	1985.00	2190	20230609	-0.46	1955	20221107	11.51	2190	-0.46	20230609	1990	9.55	20230106	2190	-0.46	20230609	1955	11.51	20221107	0.10	N	435380	100	5 억		471	N	N	0	N	00	N
44	20230622	140917	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	15	2	0.69	14626675	6747	135.70	2165	2185	2155	2810	1520	2165	2167.88	0.01	0	-189	2168	2166	2163	2161	2158	2167	2162	6	645	100	1550	5	1	5730000	125	145.33	1.10	12	0.12	15.00	1985.00	2190	20230609	-0.46	1955	20221107	11.51	2190	-0.46	20230609	1990	9.55	20230106	2190	-0.46	20230609	1955	11.51	20221107	0.10	N	435380	100	5 억		471	N	N	0	N	00	N
45	20230622	130221	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	15	2	0.69	12355090	5705	114.74	2165	2185	2155	2810	1520	2165	2165.66	0.01	0	1	2168	2166	2163	2161	2158	2167	2162	6	645	100	1550	5	1	5730000	125	145.33	1.10	12	0.10	15.00	1985.00	2190	20230609	-0.46	1955	20221107	11.51	2190	-0.46	20230609	1990	9.55	20230106	2190	-0.46	20230609	1955	11.51	20221107	0.10	N	435380	100	5 억		471	N	N	0	N	00	N
46	20230622	120802	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	20	2	0.92	12324570	5691	114.46	2165	2185	2155	2810	1520	2165	2165.62	0.01	0	1	2168	2166	2163	2161	2158	2167	2162	6	645	100	1550	5	1	5730000	125	145.67	1.10	12	0.10	15.00	1985.00	2190	20230609	-0.23	1955	20221107	11.76	2190	-0.23	20230609	1990	9.80	20230106	2190	-0.23	20230609	1955	11.76	20221107	0.10	N	435380	100	5 억		471	N	N	0	N	00	N
47	20230622	110358	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	15	2	0.69	11031830	5098	102.53	2165	2180	2155	2810	1520	2165	2163.95	0.01	0	1	2168	2166	2163	2161	2158	2167	2162	6	645	100	1550	5	1	5730000	125	145.33	1.10	12	0.09	15.00	1985.00	2190	20230609	-0.46	1955	20221107	11.51	2190	-0.46	20230609	1990	9.55	20230106	2190	-0.46	20230609	1955	11.51	20221107	0.10	N	435380	100	5 억		471	N	N	0	N	00	N
48	20230622	100450	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2165	0	3	0.00	7499865	3473	69.85	2165	2165	2155	2810	1520	2165	2159.48	0.01	0	1	2168	2166	2163	2161	2158	2167	2162	6	645	100	1550	5	1	5730000	124	144.33	1.09	12	0.06	15.00	1985.00	2190	20230609	-1.14	1955	20221107	10.74	2190	-1.14	20230609	1990	8.79	20230106	2190	-1.14	20230609	1955	10.74	20221107	0.10	N	435380	100	5 억		471	N	N	0	N	00	N
49	20230622	090419	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	2168	2166	2163	2161	2158	2167	2162	6	645	100	1550	5	1	5730000	124	144.33	1.09	12	0.00	15.00	1985.00	2190	20230609	-1.14	1955	20221107	10.74	2190	-1.14	20230609	1990	8.79	20230106	2190	-1.14	20230609	1955	10.74	20221107	0.10	N	435380	100	5 억		471	N	N	0	N	00	N
50	20230621	160200	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2165	-5	5	-0.23	10740130	4972	66.14	2160	2165	2160	2820	1520	2170	2160.12	0.01	0	-303	2190	2180	2170	2160	2150	2175	2155	6	650	100	1560	5	1	5730000	124	144.33	1.09	12	0.09	15.00	1985.00	2190	20230609	-1.14	1955	20221107	10.74	2190	-1.14	20230609	1990	8.79	20230106	2190	-1.14	20230609	1955	10.74	20221107	0.10	N	435380	100	5 억		474	N	N	0	N	00	N
51	20230621	150441	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2160	-10	5	-0.46	10106930	4679	62.25	2160	2165	2160	2820	1520	2170	2160.06	0.01	0	-254	2190	2180	2170	2160	2150	2175	2155	6	650	100	1560	5	1	5730000	124	144.00	1.09	12	0.08	15.00	1985.00	2190	20230609	-1.37	1955	20221107	10.49	2190	-1.37	20230609	1990	8.54	20230106	2190	-1.37	20230609	1955	10.49	20221107	0.10	N	435380	100	5 억		474	N	N	0	N	00	N
52	20230621	140831	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2160	-10	5	-0.46	8188850	3791	50.43	2160	2165	2160	2820	1520	2170	2160.08	0.01	0	-56	2190	2180	2170	2160	2150	2175	2155	6	650	100	1560	5	1	5730000	124	144.00	1.09	12	0.07	15.00	1985.00	2190	20230609	-1.37	1955	20221107	10.49	2190	-1.37	20230609	1990	8.54	20230106	2190	-1.37	20230609	1955	10.49	20221107	0.10	N	435380	100	5 억		474	N	N	0	N	00	N
53	20230621	130849	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2160	-10	5	-0.46	6491055	3005	39.98	2160	2165	2160	2820	1520	2170	2160.08	0.01	0	-1	2190	2180	2170	2160	2150	2175	2155	6	650	100	1560	5	1	5730000	124	144.00	1.09	12	0.05	15.00	1985.00	2190	20230609	-1.37	1955	20221107	10.49	2190	-1.37	20230609	1990	8.54	20230106	2190	-1.37	20230609	1955	10.49	20221107	0.10	N	435380	100	5 억		474	N	N	0	N	00	N
54	20230621	120858	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2160	-10	5	-0.46	4842720	2242	29.83	2160	2160	2160	2820	1520	2170	2160.00	0.01	0	0	2190	2180	2170	2160	2150	2175	2155	6	650	100	1560	5	1	5730000	124	144.00	1.09	12	0.04	15.00	1985.00	2190	20230609	-1.37	1955	20221107	10.49	2190	-1.37	20230609	1990	8.54	20230106	2190	-1.37	20230609	1955	10.49	20221107	0.10	N	435380	100	5 억		474	N	N	0	N	00	N
55	20230621	110555	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2160	-10	5	-0.46	1090800	505	6.72	2160	2160	2160	2820	1520	2170	2160.00	0.01	0	0	2190	2180	2170	2160	2150	2175	2155	6	650	100	1560	5	1	5730000	124	144.00	1.09	12	0.01	15.00	1985.00	2190	20230609	-1.37	1955	20221107	10.49	2190	-1.37	20230609	1990	8.54	20230106	2190	-1.37	20230609	1955	10.49	20221107	0.10	N	435380	100	5 억		474	N	N	0	N	00	N
56	20230621	100702	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.01	0	0	2190	2180	2170	2160	2150	2175	2155	6	650	100	1560	5	1	5730000	124	144.67	1.09	12	0.00	15.00	1985.00	2190	20230609	-0.91	1955	20221107	11.00	2190	-0.91	20230609	1990	9.05	20230106	2190	-0.91	20230609	1955	11.00	20221107	0.10	N	435380	100	5 억		474	N	N	0	N	00	N
57	20230621	090344	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.01	0	0	2190	2180	2170	2160	2150	2175	2155	6	650	100	1560	5	1	5730000	124	144.67	1.09	12	0.00	15.00	1985.00	2190	20230609	-0.91	1955	20221107	11.00	2190	-0.91	20230609	1990	9.05	20230106	2190	-0.91	20230609	1955	11.00	20221107	0.10	N	435380	100	5 억		474	N	N	0	N	00	N
58	20230620	160310	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2170	-10	5	-0.46	16238875	7517	29.81	2180	2180	2160	2830	1530	2180	2160.29	0.01	0	1	2213	2196	2168	2151	2123	2205	2160	6	650	100	1560	5	1	5730000	124	144.67	1.09	12	0.13	15.00	1985.00	2190	20230609	-0.91	1955	20221107	11.00	2190	-0.91	20230609	1990	9.05	20230106	2190	-0.91	20230609	1955	11.00	20221107	0.10	N	435380	100	5 억		473	N	N	0	N	00	N
59	20230620	150715	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2160	-20	5	-0.92	12584805	5826	23.10	2180	2180	2160	2830	1530	2180	2160.11	0.01	0	1	2213	2196	2168	2151	2123	2205	2160	6	650	100	1560	5	1	5730000	124	144.00	1.09	12	0.10	15.00	1985.00	2190	20230609	-1.37	1955	20221107	10.49	2190	-1.37	20230609	1990	8.54	20230106	2190	-1.37	20230609	1955	10.49	20221107	0.10	N	435380	100	5 억		473	N	N	0	N	00	N
60	20230620	140946	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2160	-20	5	-0.92	6910475	3199	12.69	2180	2180	2160	2830	1530	2180	2160.20	0.01	0	1	2213	2196	2168	2151	2123	2205	2160	6	650	100	1560	5	1	5730000	124	144.00	1.09	12	0.06	15.00	1985.00	2190	20230609	-1.37	1955	20221107	10.49	2190	-1.37	20230609	1990	8.54	20230106	2190	-1.37	20230609	1955	10.49	20221107	0.10	N	435380	100	5 억		473	N	N	0	N	00	N
61	20230620	131008	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	0	3	0.00	2180	1	0.00	2180	2180	2180	2830	1530	2180	2180.00	0.01	0	0	2213	2196	2168	2151	2123	2205	2160	6	650	100	1560	5	1	5730000	125	145.33	1.10	12	0.00	15.00	1985.00	2190	20230609	-0.46	1955	20221107	11.51	2190	-0.46	20230609	1990	9.55	20230106	2190	-0.46	20230609	1955	11.51	20221107	0.10	N	435380	100	5 억		473	N	N	0	N	00	N
62	20230620	120622	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	0	3	0.00	2180	1	0.00	2180	2180	2180	2830	1530	2180	2180.00	0.01	0	0	2213	2196	2168	2151	2123	2205	2160	6	650	100	1560	5	1	5730000	125	145.33	1.10	12	0.00	15.00	1985.00	2190	20230609	-0.46	1955	20221107	11.51	2190	-0.46	20230609	1990	9.55	20230106	2190	-0.46	20230609	1955	11.51	20221107	0.10	N	435380	100	5 억		473	N	N	0	N	00	N
63	20230620	110402	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	0	3	0.00	2180	1	0.00	2180	2180	2180	2830	1530	2180	2180.00	0.01	0	0	2213	2196	2168	2151	2123	2205	2160	6	650	100	1560	5	1	5730000	125	145.33	1.10	12	0.00	15.00	1985.00	2190	20230609	-0.46	1955	20221107	11.51	2190	-0.46	20230609	1990	9.55	20230106	2190	-0.46	20230609	1955	11.51	20221107	0.10	N	435380	100	5 억		473	N	N	0	N	00	N
64	20230620	100649	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	0	3	0.00	2180	1	0.00	2180	2180	2180	2830	1530	2180	2180.00	0.01	0	0	2213	2196	2168	2151	2123	2205	2160	6	650	100	1560	5	1	5730000	125	145.33	1.10	12	0.00	15.00	1985.00	2190	20230609	-0.46	1955	20221107	11.51	2190	-0.46	20230609	1990	9.55	20230106	2190	-0.46	20230609	1955	11.51	20221107	0.10	N	435380	100	5 억		473	N	N	0	N	00	N
65	20230620	090915	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.01	0	0	2213	2196	2168	2151	2123	2205	2160	6	650	100	1560	5	1	5730000	125	145.33	1.10	12	0.00	15.00	1985.00	2190	20230609	-0.46	1955	20221107	11.51	2190	-0.46	20230609	1990	9.55	20230106	2190	-0.46	20230609	1955	11.51	20221107	0.10	N	435380	100	5 억		473	N	N	0	N	00	N
66	20230619	160941	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	5	2	0.23	54735125	25218	233.56	2150	2185	2140	2825	1525	2175	2170.48	0.01	0	-180	2205	2190	2170	2155	2135	2197	2162	6	650	100	1560	5	1	5730000	125	145.33	1.10	12	0.44	15.00	1985.00	2190	20230609	-0.46	1955	20221107	11.51	2190	-0.46	20230609	1990	9.55	20230106	2190	-0.46	20230609	1955	11.51	20221107	0.10	N	435380	100	5 억		653	N	N	0	N	00	N
67	20230619	150925	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	5	2	0.23	53498325	24650	228.30	2150	2185	2140	2825	1525	2175	2170.32	0.01	0	-187	2205	2190	2170	2155	2135	2197	2162	6	650	100	1560	5	1	5730000	125	145.33	1.10	12	0.43	15.00	1985.00	2190	20230609	-0.46	1955	20221107	11.51	2190	-0.46	20230609	1990	9.55	20230106	2190	-0.46	20230609	1955	11.51	20221107	0.10	N	435380	100	5 억		653	N	N	0	N	00	N
68	20230619	140205	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	5	2	0.23	40817515	18832	174.42	2150	2185	2140	2825	1525	2175	2167.46	0.01	0	-174	2205	2190	2170	2155	2135	2197	2162	6	650	100	1560	5	1	5730000	125	145.33	1.10	12	0.33	15.00	1985.00	2190	20230609	-0.46	1955	20221107	11.51	2190	-0.46	20230609	1990	9.55	20230106	2190	-0.46	20230609	1955	11.51	20221107	0.10	N	435380	100	5 억		653	N	N	0	N	00	N
69	20230619	130803	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	5	2	0.23	34504210	15936	147.60	2150	2185	2140	2825	1525	2175	2165.17	0.01	0	-145	2205	2190	2170	2155	2135	2197	2162	6	650	100	1560	5	1	5730000	125	145.33	1.10	12	0.28	15.00	1985.00	2190	20230609	-0.46	1955	20221107	11.51	2190	-0.46	20230609	1990	9.55	20230106	2190	-0.46	20230609	1955	11.51	20221107	0.10	N	435380	100	5 억		653	N	N	0	N	00	N
70	20230619	120147	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	0	3	0.00	26564330	12288	113.81	2150	2180	2140	2825	1525	2175	2161.81	0.01	0	-136	2205	2190	2170	2155	2135	2197	2162	6	650	100	1560	5	1	5730000	125	145.00	1.10	12	0.21	15.00	1985.00	2190	20230609	-0.68	1955	20221107	11.25	2190	-0.68	20230609	1990	9.30	20230106	2190	-0.68	20230609	1955	11.25	20221107	0.10	N	435380	100	5 억		653	N	N	0	N	00	N
71	20230619	110238	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	0	3	0.00	18230865	8458	78.34	2150	2175	2140	2825	1525	2175	2155.46	0.01	0	-120	2205	2190	2170	2155	2135	2197	2162	6	650	100	1560	5	1	5730000	125	145.00	1.10	12	0.15	15.00	1985.00	2190	20230609	-0.68	1955	20221107	11.25	2190	-0.68	20230609	1990	9.30	20230106	2190	-0.68	20230609	1955	11.25	20221107	0.10	N	435380	100	5 억		653	N	N	0	N	00	N
72	20230619	100221	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2155	-20	5	-0.92	11302575	5267	48.78	2150	2155	2140	2825	1525	2175	2145.92	0.01	0	0	2205	2190	2170	2155	2135	2197	2162	6	650	100	1560	5	1	5730000	123	143.67	1.09	12	0.09	15.00	1985.00	2190	20230609	-1.60	1955	20221107	10.23	2190	-1.60	20230609	1990	8.29	20230106	2190	-1.60	20230609	1955	10.23	20221107	0.10	N	435380	100	5 억		653	N	N	0	N	00	N
73	20230619	090558	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2140	-35	5	-1.61	9861225	4598	42.59	2150	2150	2140	2825	1525	2175	2144.68	0.01	0	0	2205	2190	2170	2155	2135	2197	2162	6	650	100	1560	5	1	5730000	123	142.67	1.08	12	0.08	15.00	1985.00	2190	20230609	-2.28	1955	20221107	9.46	2190	-2.28	20230609	1990	7.54	20230106	2190	-2.28	20230609	1955	9.46	20221107	0.10	N	435380	100	5 억		653	N	N	0	N	00	N
74	20230616	160410	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	25	2	1.16	23461690	10797	43.66	2150	2185	2150	2795	1505	2150	2172.98	0.01	0	807	2213	2181	2158	2126	2103	2170	2115	6	645	100	1540	5	1	5730000	125	145.00	1.10	12	0.19	15.00	1985.00	2190	20230609	-0.68	1955	20221107	11.25	2190	-0.68	20230609	1990	9.30	20230106	2190	-0.68	20230609	1955	11.25	20221107	0.10	N	435380	100	5 억		608	N	N	0	N	00	N
75	20230616	151039	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2155	5	2	0.23	23110385	10634	43.00	2150	2185	2150	2795	1505	2150	2173.25	0.01	0	849	2213	2181	2158	2126	2103	2170	2115	6	645	100	1540	5	1	5730000	123	143.67	1.09	12	0.19	15.00	1985.00	2190	20230609	-1.60	1955	20221107	10.23	2190	-1.60	20230609	1990	8.29	20230106	2190	-1.60	20230609	1955	10.23	20221107	0.10	N	435380	100	5 억		608	N	N	0	N	00	N
76	20230616	140152	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	25	2	1.16	17806805	8189	33.11	2150	2185	2150	2795	1505	2150	2174.48	0.01	0	1187	2213	2181	2158	2126	2103	2170	2115	6	645	100	1540	5	1	5730000	125	145.00	1.10	12	0.14	15.00	1985.00	2190	20230609	-0.68	1955	20221107	11.25	2190	-0.68	20230609	1990	9.30	20230106	2190	-0.68	20230609	1955	11.25	20221107	0.10	N	435380	100	5 억		608	N	N	0	N	00	N
77	20230616	130633	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	25	2	1.16	13664690	6279	25.39	2150	2185	2150	2795	1505	2150	2176.25	0.01	0	1373	2213	2181	2158	2126	2103	2170	2115	6	645	100	1540	5	1	5730000	125	145.00	1.10	12	0.11	15.00	1985.00	2190	20230609	-0.68	1955	20221107	11.25	2190	-0.68	20230609	1990	9.30	20230106	2190	-0.68	20230609	1955	11.25	20221107	0.10	N	435380	100	5 억		608	N	N	0	N	00	N
78	20230616	120211	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	30	2	1.40	8767525	4028	16.29	2150	2185	2150	2795	1505	2150	2176.64	0.01	0	1365	2213	2181	2158	2126	2103	2170	2115	6	645	100	1540	5	1	5730000	125	145.33	1.10	12	0.07	15.00	1985.00	2190	20230609	-0.46	1955	20221107	11.51	2190	-0.46	20230609	1990	9.55	20230106	2190	-0.46	20230609	1955	11.51	20221107	0.10	N	435380	100	5 억		608	N	N	0	N	00	N
79	20230616	110249	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	30	2	1.40	5083270	2334	9.44	2150	2185	2150	2795	1505	2150	2177.92	0.01	0	1362	2213	2181	2158	2126	2103	2170	2115	6	645	100	1540	5	1	5730000	125	145.33	1.10	12	0.04	15.00	1985.00	2190	20230609	-0.46	1955	20221107	11.51	2190	-0.46	20230609	1990	9.55	20230106	2190	-0.46	20230609	1955	11.51	20221107	0.10	N	435380	100	5 억		608	N	N	0	N	00	N
80	20230616	100750	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2155	5	2	0.23	367230	170	0.69	2150	2180	2150	2795	1505	2150	2160.18	0.01	0	61	2213	2181	2158	2126	2103	2170	2115	6	645	100	1540	5	1	5730000	123	143.67	1.09	12	0.00	15.00	1985.00	2190	20230609	-1.60	1955	20221107	10.23	2190	-1.60	20230609	1990	8.29	20230106	2190	-1.60	20230609	1955	10.23	20221107	0.10	N	435380	100	5 억		608	N	N	0	N	00	N
81	20230616	090525	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.01	0	0	2213	2181	2158	2126	2103	2170	2115	6	645	100	1540	5	1	5730000	123	143.33	1.08	12	0.00	15.00	1985.00	2190	20230609	-1.83	1955	20221107	9.97	2190	-1.83	20230609	1990	8.04	20230106	2190	-1.83	20230609	1955	9.97	20221107	0.10	N	435380	100	5 억		608	N	N	0	N	00	N
82	20230615	150919	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2180	25	2	1.16	51977865	24017	88.56	2170	2190	2135	2800	1510	2155	2164.21	0.01	0	8514	2195	2175	2155	2135	2115	2185	2145	6	645	100	1550	5	1	5730000	125	145.33	1.10	12	0.42	15.00	1985.00	2190	20230609	-0.46	1955	20221107	11.51	2190	0.00	20230609	1990	9.55	20230106	2190	-0.46	20230609	1955	11.51	20221107	0.10	N	435380	100	5 억		588	N	N	0	N	00	N
83	20230615	140817	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2155	0	3	0.00	39187720	18131	66.86	2170	2180	2135	2800	1510	2155	2161.37	0.01	0	7402	2195	2175	2155	2135	2115	2185	2145	6	645	100	1550	5	1	5730000	123	143.67	1.09	12	0.32	15.00	1985.00	2190	20230609	-1.60	1955	20221107	10.23	2190	-1.60	20230609	1990	8.29	20230106	2190	-1.60	20230609	1955	10.23	20221107	0.10	N	435380	100	5 억		588	N	N	0	N	00	N
84	20230615	130508	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2160	5	2	0.23	28428500	13173	48.57	2170	2170	2135	2800	1510	2155	2158.09	0.01	0	5615	2195	2175	2155	2135	2115	2185	2145	6	645	100	1550	5	1	5730000	124	144.00	1.09	12	0.23	15.00	1985.00	2190	20230609	-1.37	1955	20221107	10.49	2190	-1.37	20230609	1990	8.54	20230106	2190	-1.37	20230609	1955	10.49	20221107	0.10	N	435380	100	5 억		588	N	N	0	N	00	N
85	20230615	120537	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2155	0	3	0.00	18988505	8801	32.45	2170	2170	2135	2800	1510	2155	2157.54	0.01	0	3485	2195	2175	2155	2135	2115	2185	2145	6	645	100	1550	5	1	5730000	123	143.67	1.09	12	0.15	15.00	1985.00	2190	20230609	-1.60	1955	20221107	10.23	2190	-1.60	20230609	1990	8.29	20230106	2190	-1.60	20230609	1955	10.23	20221107	0.10	N	435380	100	5 억		588	N	N	0	N	00	N
86	20230615	110457	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2160	5	2	0.23	9224120	4280	15.78	2170	2170	2135	2800	1510	2155	2155.17	0.01	0	1333	2195	2175	2155	2135	2115	2185	2145	6	645	100	1550	5	1	5730000	124	144.00	1.09	12	0.07	15.00	1985.00	2190	20230609	-1.37	1955	20221107	10.49	2190	-1.37	20230609	1990	8.54	20230106	2190	-1.37	20230609	1955	10.49	20221107	0.10	N	435380	100	5 억		588	N	N	0	N	00	N
87	20230611	184648	00	50.00	KOSDAQ	신고가	금융	N	N	N	N	50	N	2190	25	2	1.15	26925710	12356	93.98	2150	2190	2150	2810	1520	2165	2179.16	0.01	55	10055	2178	2171	2158	2151	2138	2175	2155	6	645	100	1550	5	1	5730000	125	146.00	1.10	12	0.22	15.00	1985.00	2190	20230609	0.00	1955	20221107	12.02	2190	0.00	20230609	1990	10.05	20230106	2190	0.00	20230609	1955	12.02	20221107	0.10	N	435380	100	5 억		479	N	N	0	N	00	N