KissMeData/440790/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	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	9980005	4566	58.86	2175	2200	2175	2850	1540	2195	2185.72	0.01	0	-2733	2221	2207	2191	2177	2161	2200	2170	4	655	100	1530	5	1	4050000	89	-168.46	1.10	12	0.11	-13.00	1993.00	2250	20230215	-2.67	1955	20221103	12.02	2250	-2.67	20230215	1995	9.77	20230102	2250	-2.67	20230215	1955	12.02	20221103	0.00	N	440790	100	4 억		392	N	N	0	N	00	N
3	20230630	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	9763580	4467	57.58	2175	2200	2175	2850	1540	2195	2185.71	0.01	0	-2658	2221	2207	2191	2177	2161	2200	2170	4	655	100	1530	5	1	4050000	89	-168.46	1.10	12	0.11	-13.00	1993.00	2250	20230215	-2.67	1955	20221103	12.02	2250	-2.67	20230215	1995	9.77	20230102	2250	-2.67	20230215	1955	12.02	20221103	0.00	N	440790	100	4 억		392	N	N	0	N	00	N
4	20230630	141146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	7611940	3483	44.90	2175	2200	2175	2850	1540	2195	2185.46	0.01	0	-2208	2221	2207	2191	2177	2161	2200	2170	4	655	100	1530	5	1	4050000	88	-168.08	1.10	12	0.09	-13.00	1993.00	2250	20230215	-2.89	1955	20221103	11.76	2250	-2.89	20230215	1995	9.52	20230102	2250	-2.89	20230215	1955	11.76	20221103	0.00	N	440790	100	4 억		392	N	N	0	N	00	N
5	20230630	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	5913470	2706	34.88	2175	2200	2175	2850	1540	2195	2185.32	0.01	0	-1810	2221	2207	2191	2177	2161	2200	2170	4	655	100	1530	5	1	4050000	89	-168.46	1.10	12	0.07	-13.00	1993.00	2250	20230215	-2.67	1955	20221103	12.02	2250	-2.67	20230215	1995	9.77	20230102	2250	-2.67	20230215	1955	12.02	20221103	0.00	N	440790	100	4 억		392	N	N	0	N	00	N
6	20230630	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	4624780	2115	27.26	2175	2200	2175	2850	1540	2195	2186.66	0.01	0	-1520	2221	2207	2191	2177	2161	2200	2170	4	655	100	1530	5	1	4050000	88	-168.08	1.10	12	0.05	-13.00	1993.00	2250	20230215	-2.89	1955	20221103	11.76	2250	-2.89	20230215	1995	9.52	20230102	2250	-2.89	20230215	1955	11.76	20221103	0.00	N	440790	100	4 억		392	N	N	0	N	00	N
7	20230630	111128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	3221745	1473	18.99	2175	2200	2175	2850	1540	2195	2187.20	0.01	0	-1021	2221	2207	2191	2177	2161	2200	2170	4	655	100	1530	5	1	4050000	88	-168.08	1.10	12	0.04	-13.00	1993.00	2250	20230215	-2.89	1955	20221103	11.76	2250	-2.89	20230215	1995	9.52	20230102	2250	-2.89	20230215	1955	11.76	20221103	0.00	N	440790	100	4 억		392	N	N	0	N	00	N
8	20230630	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	1642535	751	9.68	2175	2200	2175	2850	1540	2195	2187.13	0.01	0	-564	2221	2207	2191	2177	2161	2200	2170	4	655	100	1530	5	1	4050000	89	-168.85	1.10	12	0.02	-13.00	1993.00	2250	20230215	-2.44	1955	20221103	12.28	2250	-2.44	20230215	1995	10.03	20230102	2250	-2.44	20230215	1955	12.28	20221103	0.00	N	440790	100	4 억		392	N	N	0	N	00	N
9	20230630	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	340735	156	2.01	2175	2200	2175	2850	1540	2195	2184.20	0.01	0	-136	2221	2207	2191	2177	2161	2200	2170	4	655	100	1530	5	1	4050000	89	-169.23	1.10	12	0.00	-13.00	1993.00	2250	20230215	-2.22	1955	20221103	12.53	2250	-2.22	20230215	1995	10.28	20230102	2250	-2.22	20230215	1955	12.53	20221103	0.00	N	440790	100	4 억		392	N	N	0	N	00	N
10	20230629	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	16982650	7758	51.93	2200	2205	2175	2860	1540	2200	2189.05	0.01	0	-3035	2226	2212	2191	2177	2156	2220	2185	4	660	100	1540	5	1	4050000	89	-168.85	1.10	12	0.19	-13.00	1993.00	2250	20230215	-2.44	1955	20221103	12.28	2250	-2.44	20230215	1995	10.03	20230102	2250	-2.44	20230215	1955	12.28	20221103	0.00	N	440790	100	4 억		417	N	N	0	N	00	N
11	20230629	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	16766575	7659	51.27	2200	2205	2175	2860	1540	2200	2189.13	0.01	0	-2947	2226	2212	2191	2177	2156	2220	2185	4	660	100	1540	5	1	4050000	89	-168.85	1.10	12	0.19	-13.00	1993.00	2250	20230215	-2.44	1955	20221103	12.28	2250	-2.44	20230215	1995	10.03	20230102	2250	-2.44	20230215	1955	12.28	20221103	0.00	N	440790	100	4 억		417	N	N	0	N	00	N
12	20230629	141135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	13639960	6231	41.71	2200	2205	2175	2860	1540	2200	2189.05	0.01	0	-2467	2226	2212	2191	2177	2156	2220	2185	4	660	100	1540	5	1	4050000	88	-167.69	1.09	12	0.15	-13.00	1993.00	2250	20230215	-3.11	1955	20221103	11.51	2250	-3.11	20230215	1995	9.27	20230102	2250	-3.11	20230215	1955	11.51	20221103	0.00	N	440790	100	4 억		417	N	N	0	N	00	N
13	20230629	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-25	5	-1.14	10681340	4878	32.65	2200	2205	2175	2860	1540	2200	2189.70	0.01	0	-2051	2226	2212	2191	2177	2156	2220	2185	4	660	100	1540	5	1	4050000	88	-167.31	1.09	12	0.12	-13.00	1993.00	2250	20230215	-3.33	1955	20221103	11.25	2250	-3.33	20230215	1995	9.02	20230102	2250	-3.33	20230215	1955	11.25	20221103	0.00	N	440790	100	4 억		417	N	N	0	N	00	N
14	20230629	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	8102480	3698	24.76	2200	2205	2175	2860	1540	2200	2191.04	0.01	0	-1650	2226	2212	2191	2177	2156	2220	2185	4	660	100	1540	5	1	4050000	89	-168.85	1.10	12	0.09	-13.00	1993.00	2250	20230215	-2.44	1955	20221103	12.28	2250	-2.44	20230215	1995	10.03	20230102	2250	-2.44	20230215	1955	12.28	20221103	0.00	N	440790	100	4 억		417	N	N	0	N	00	N
15	20230629	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	5431070	2477	16.58	2200	2205	2175	2860	1540	2200	2192.60	0.01	0	-1014	2226	2212	2191	2177	2156	2220	2185	4	660	100	1540	5	1	4050000	88	-168.08	1.10	12	0.06	-13.00	1993.00	2250	20230215	-2.89	1955	20221103	11.76	2250	-2.89	20230215	1995	9.52	20230102	2250	-2.89	20230215	1955	11.76	20221103	0.00	N	440790	100	4 억		417	N	N	0	N	00	N
16	20230629	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	2291305	1046	7.00	2200	2205	2175	2860	1540	2200	2190.54	0.01	0	-514	2226	2212	2191	2177	2156	2220	2185	4	660	100	1540	5	1	4050000	88	-167.69	1.09	12	0.03	-13.00	1993.00	2250	20230215	-3.11	1955	20221103	11.51	2250	-3.11	20230215	1995	9.27	20230102	2250	-3.11	20230215	1955	11.51	20221103	0.00	N	440790	100	4 억		417	N	N	0	N	00	N
17	20230629	091026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	204320	93	0.62	2200	2205	2175	2860	1540	2200	2196.99	0.01	0	-11	2226	2212	2191	2177	2156	2220	2185	4	660	100	1540	5	1	4050000	88	-167.69	1.09	12	0.00	-13.00	1993.00	2250	20230215	-3.11	1955	20221103	11.51	2250	-3.11	20230215	1995	9.27	20230102	2250	-3.11	20230215	1955	11.51	20221103	0.00	N	440790	100	4 억		417	N	N	0	N	00	N
18	20230628	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	32711760	14938	104.93	2180	2205	2170	2860	1540	2200	2189.84	0.01	0	-3830	2223	2211	2188	2176	2153	2217	2182	4	660	100	1540	5	1	4050000	89	-169.23	1.10	12	0.37	-13.00	1993.00	2250	20230215	-2.22	1955	20221103	12.53	2250	-2.22	20230215	1995	10.28	20230102	2250	-2.22	20230215	1955	12.53	20221103	0.00	N	440790	100	4 억		330	N	N	0	N	00	N
19	20230628	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	32231955	14720	103.40	2180	2205	2170	2860	1540	2200	2189.67	0.01	0	-3735	2223	2211	2188	2176	2153	2217	2182	4	660	100	1540	5	1	4050000	89	-169.23	1.10	12	0.36	-13.00	1993.00	2250	20230215	-2.22	1955	20221103	12.53	2250	-2.22	20230215	1995	10.28	20230102	2250	-2.22	20230215	1955	12.53	20221103	0.00	N	440790	100	4 억		330	N	N	0	N	00	N
20	20230628	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	26472650	12098	84.98	2180	2200	2170	2860	1540	2200	2188.18	0.01	0	-3102	2223	2211	2188	2176	2153	2217	2182	4	660	100	1540	5	1	4050000	89	-168.85	1.10	12	0.30	-13.00	1993.00	2250	20230215	-2.44	1955	20221103	12.28	2250	-2.44	20230215	1995	10.03	20230102	2250	-2.44	20230215	1955	12.28	20221103	0.00	N	440790	100	4 억		330	N	N	0	N	00	N
21	20230628	131130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	19874520	9091	63.86	2180	2200	2170	2860	1540	2200	2186.18	0.01	0	-2529	2223	2211	2188	2176	2153	2217	2182	4	660	100	1540	5	1	4050000	89	-168.85	1.10	12	0.22	-13.00	1993.00	2250	20230215	-2.44	1955	20221103	12.28	2250	-2.44	20230215	1995	10.03	20230102	2250	-2.44	20230215	1955	12.28	20221103	0.00	N	440790	100	4 억		330	N	N	0	N	00	N
22	20230628	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	13802535	6321	44.40	2180	2200	2170	2860	1540	2200	2183.60	0.01	0	-1901	2223	2211	2188	2176	2153	2217	2182	4	660	100	1540	5	1	4050000	89	-168.85	1.10	12	0.16	-13.00	1993.00	2250	20230215	-2.44	1955	20221103	12.28	2250	-2.44	20230215	1995	10.03	20230102	2250	-2.44	20230215	1955	12.28	20221103	0.00	N	440790	100	4 억		330	N	N	0	N	00	N
23	20230628	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	8548140	3917	27.51	2180	2200	2170	2860	1540	2200	2182.32	0.01	0	-1356	2223	2211	2188	2176	2153	2217	2182	4	660	100	1540	5	1	4050000	88	-167.69	1.09	12	0.10	-13.00	1993.00	2250	20230215	-3.11	1955	20221103	11.51	2250	-3.11	20230215	1995	9.27	20230102	2250	-3.11	20230215	1955	11.51	20221103	0.00	N	440790	100	4 억		330	N	N	0	N	00	N
24	20230628	101139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-25	5	-1.14	3429745	1574	11.06	2180	2200	2170	2860	1540	2200	2179.00	0.01	0	-714	2223	2211	2188	2176	2153	2217	2182	4	660	100	1540	5	1	4050000	88	-167.31	1.09	12	0.04	-13.00	1993.00	2250	20230215	-3.33	1955	20221103	11.25	2250	-3.33	20230215	1995	9.02	20230102	2250	-3.33	20230215	1955	11.25	20221103	0.00	N	440790	100	4 억		330	N	N	0	N	00	N
25	20230628	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	319315	146	1.03	2180	2200	2175	2860	1540	2200	2187.09	0.01	0	-86	2223	2211	2188	2176	2153	2217	2182	4	660	100	1540	5	1	4050000	89	-169.23	1.10	12	0.00	-13.00	1993.00	2250	20230215	-2.22	1955	20221103	12.53	2250	-2.22	20230215	1995	10.28	20230102	2250	-2.22	20230215	1955	12.53	20221103	0.00	N	440790	100	4 억		330	N	N	0	N	00	N
26	20230627	161133	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	0	3	0.00	31161575	14236	292.98	2175	2200	2165	2860	1540	2200	2188.93	0.01	0	-3824	2230	2215	2190	2175	2150	2222	2182	4	660	100	1540	5	1	4050000	89	-169.23	1.10	12	0.35	-13.00	1993.00	2250	20230215	-2.22	1955	20221103	12.53	2250	-2.22	20230215	1995	10.28	20230102	2250	-2.22	20230215	1955	12.53	20221103	0.00	N	440790	100	4 억		271	N	N	0	N	00	N
27	20230627	151144	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	0	3	0.00	30566225	13965	287.40	2175	2200	2165	2860	1540	2200	2188.77	0.01	0	-3753	2230	2215	2190	2175	2150	2222	2182	4	660	100	1540	5	1	4050000	89	-169.23	1.10	12	0.34	-13.00	1993.00	2250	20230215	-2.22	1955	20221103	12.53	2250	-2.22	20230215	1995	10.28	20230102	2250	-2.22	20230215	1955	12.53	20221103	0.00	N	440790	100	4 억		271	N	N	0	N	00	N
28	20230627	141153	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	-5	5	-0.23	25010270	11437	235.38	2175	2200	2165	2860	1540	2200	2186.79	0.01	0	-3095	2230	2215	2190	2175	2150	2222	2182	4	660	100	1540	5	1	4050000	89	-168.85	1.10	12	0.28	-13.00	1993.00	2250	20230215	-2.44	1955	20221103	12.28	2250	-2.44	20230215	1995	10.03	20230102	2250	-2.44	20230215	1955	12.28	20221103	0.00	N	440790	100	4 억		271	N	N	0	N	00	N
29	20230627	121150	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	-15	5	-0.68	15979345	7320	150.65	2175	2195	2165	2860	1540	2200	2182.97	0.01	0	-1872	2230	2215	2190	2175	2150	2222	2182	4	660	100	1540	5	1	4050000	88	-168.08	1.10	12	0.18	-13.00	1993.00	2250	20230215	-2.89	1955	20221103	11.76	2250	-2.89	20230215	1995	9.52	20230102	2250	-2.89	20230215	1955	11.76	20221103	0.00	N	440790	100	4 억		271	N	N	0	N	00	N
30	20230627	111201	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	-15	5	-0.68	11406090	5230	107.64	2175	2195	2165	2860	1540	2200	2180.90	0.01	0	-1336	2230	2215	2190	2175	2150	2222	2182	4	660	100	1540	5	1	4050000	88	-168.08	1.10	12	0.13	-13.00	1993.00	2250	20230215	-2.89	1955	20221103	11.76	2250	-2.89	20230215	1995	9.52	20230102	2250	-2.89	20230215	1955	11.76	20221103	0.00	N	440790	100	4 억		271	N	N	0	N	00	N
31	20230627	101126	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	-15	5	-0.68	4821750	2218	45.65	2175	2195	2165	2860	1540	2200	2173.92	0.01	0	-750	2230	2215	2190	2175	2150	2222	2182	4	660	100	1540	5	1	4050000	88	-168.08	1.10	12	0.05	-13.00	1993.00	2250	20230215	-2.89	1955	20221103	11.76	2250	-2.89	20230215	1995	9.52	20230102	2250	-2.89	20230215	1955	11.76	20221103	0.00	N	440790	100	4 억		271	N	N	0	N	00	N
32	20230627	091131	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	-25	5	-1.14	298325	137	2.82	2175	2195	2175	2860	1540	2200	2177.55	0.01	0	-108	2230	2215	2190	2175	2150	2222	2182	4	660	100	1540	5	1	4050000	88	-167.31	1.09	12	0.00	-13.00	1993.00	2250	20230215	-3.33	1955	20221103	11.25	2250	-3.33	20230215	1995	9.02	20230102	2250	-3.33	20230215	1955	11.25	20221103	0.00	N	440790	100	4 억		271	N	N	0	N	00	N
33	20230626	161132	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	0	3	0.00	10578290	4859	23.27	2180	2205	2165	2860	1540	2200	2177.05	0.01	0	-2808	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4050000	89	-169.23	1.10	12	0.12	-13.00	1993.00	2250	20230215	-2.22	1955	20221103	12.53	2250	-2.22	20230215	1995	10.28	20230102	2250	-2.22	20230215	1955	12.53	20221103	0.00	N	440790	100	4 억		264	N	N	0	N	00	N
34	20230626	151137	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	-20	5	-0.91	10315430	4739	22.70	2180	2205	2165	2860	1540	2200	2176.71	0.01	0	-2751	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4050000	88	-167.69	1.09	12	0.12	-13.00	1993.00	2250	20230215	-3.11	1955	20221103	11.51	2250	-3.11	20230215	1995	9.27	20230102	2250	-3.11	20230215	1955	11.51	20221103	0.00	N	440790	100	4 억		264	N	N	0	N	00	N
35	20230626	141136	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2170	-30	5	-1.36	8387780	3854	18.46	2180	2205	2165	2860	1540	2200	2176.38	0.01	0	-2297	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4050000	88	-166.92	1.09	12	0.10	-13.00	1993.00	2250	20230215	-3.56	1955	20221103	11.00	2250	-3.56	20230215	1995	8.77	20230102	2250	-3.56	20230215	1955	11.00	20221103	0.00	N	440790	100	4 억		264	N	N	0	N	00	N
36	20230626	121132	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	-20	5	-0.91	3720270	1705	8.17	2180	2205	2175	2860	1540	2200	2181.98	0.01	0	-1384	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4050000	88	-167.69	1.09	12	0.04	-13.00	1993.00	2250	20230215	-3.11	1955	20221103	11.51	2250	-3.11	20230215	1995	9.27	20230102	2250	-3.11	20230215	1955	11.51	20221103	0.00	N	440790	100	4 억		264	N	N	0	N	00	N
37	20230626	111131	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	-20	5	-0.91	2616260	1198	5.74	2180	2205	2175	2860	1540	2200	2183.86	0.01	0	-951	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4050000	88	-167.69	1.09	12	0.03	-13.00	1993.00	2250	20230215	-3.11	1955	20221103	11.51	2250	-3.11	20230215	1995	9.27	20230102	2250	-3.11	20230215	1955	11.51	20221103	0.00	N	440790	100	4 억		264	N	N	0	N	00	N
38	20230626	101128	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2205	5	2	0.23	1429890	654	3.13	2180	2205	2180	2860	1540	2200	2186.38	0.01	0	-506	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4050000	89	-169.62	1.11	12	0.02	-13.00	1993.00	2250	20230215	-2.00	1955	20221103	12.79	2250	-2.00	20230215	1995	10.53	20230102	2250	-2.00	20230215	1955	12.79	20221103	0.00	N	440790	100	4 억		264	N	N	0	N	00	N
39	20230626	091135	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2205	5	2	0.23	85270	39	0.19	2180	2205	2180	2860	1540	2200	2186.41	0.01	0	-39	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4050000	89	-169.62	1.11	12	0.00	-13.00	1993.00	2250	20230215	-2.00	1955	20221103	12.79	2250	-2.00	20230215	1995	10.53	20230102	2250	-2.00	20230215	1955	12.79	20221103	0.00	N	440790	100	4 억		264	N	N	0	N	00	N
40	20230623	191043	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	5	2	0.23	45802560	20878	133.02	2200	2200	2185	2850	1540	2195	2193.82	0.01	-43	-2931	2215	2205	2190	2180	2165	2210	2185	4	655	100	1530	5	1	4050000	89	-169.23	1.10	12	0.52	-13.00	1993.00	2250	20230215	-2.22	1955	20221103	12.53	2250	-2.22	20230215	1995	10.28	20230102	2250	-2.22	20230215	1955	12.53	20221103	0.00	N	440790	100	4 억		264	N	N	0	N	00	N
41	20230623	140919	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	5	2	0.23	34309450	15648	99.70	2200	2200	2185	2850	1540	2195	2192.58	0.01	0	-2354	2215	2205	2190	2180	2165	2210	2185	4	655	100	1530	5	1	4050000	89	-169.23	1.10	12	0.39	-13.00	1993.00	2250	20230215	-2.22	1955	20221103	12.53	2250	-2.22	20230215	1995	10.28	20230102	2250	-2.22	20230215	1955	12.53	20221103	0.00	N	440790	100	4 억		307	N	N	0	N	00	N
42	20230622	160910	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	5	2	0.23	34449270	15695	443.36	2190	2200	2175	2845	1535	2190	2194.92	0.01	0	-1470	2203	2196	2188	2181	2173	2192	2177	4	655	100	1530	5	1	4050000	89	-168.85	1.10	12	0.39	-13.00	1993.00	2250	20230215	-2.44	1955	20221103	12.28	2250	-2.44	20230215	1995	10.03	20230102	2250	-2.44	20230215	1955	12.28	20221103	0.00	N	440790	100	4 억		277	N	N	0	N	00	N
43	20230622	150122	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	10	2	0.46	33020215	15045	425.00	2190	2200	2175	2845	1535	2190	2194.76	0.01	0	-1468	2203	2196	2188	2181	2173	2192	2177	4	655	100	1530	5	1	4050000	89	-169.23	1.10	12	0.37	-13.00	1993.00	2250	20230215	-2.22	1955	20221103	12.53	2250	-2.22	20230215	1995	10.28	20230102	2250	-2.22	20230215	1955	12.53	20221103	0.00	N	440790	100	4 억		277	N	N	0	N	00	N
44	20230622	141006	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	5	2	0.23	29127490	13273	374.94	2190	2200	2175	2845	1535	2190	2194.49	0.01	0	-1476	2203	2196	2188	2181	2173	2192	2177	4	655	100	1530	5	1	4050000	89	-168.85	1.10	12	0.33	-13.00	1993.00	2250	20230215	-2.44	1955	20221103	12.28	2250	-2.44	20230215	1995	10.03	20230102	2250	-2.44	20230215	1955	12.28	20221103	0.00	N	440790	100	4 억		277	N	N	0	N	00	N
45	20230622	130553	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	5	2	0.23	21596830	9847	278.16	2190	2200	2175	2845	1535	2190	2193.24	0.01	0	-1490	2203	2196	2188	2181	2173	2192	2177	4	655	100	1530	5	1	4050000	89	-168.85	1.10	12	0.24	-13.00	1993.00	2250	20230215	-2.44	1955	20221103	12.28	2250	-2.44	20230215	1995	10.03	20230102	2250	-2.44	20230215	1955	12.28	20221103	0.00	N	440790	100	4 억		277	N	N	0	N	00	N
46	20230622	120559	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	10	2	0.46	16503055	7528	212.66	2190	2200	2175	2845	1535	2190	2192.22	0.01	0	-1496	2203	2196	2188	2181	2173	2192	2177	4	655	100	1530	5	1	4050000	89	-169.23	1.10	12	0.19	-13.00	1993.00	2250	20230215	-2.22	1955	20221103	12.53	2250	-2.22	20230215	1995	10.28	20230102	2250	-2.22	20230215	1955	12.53	20221103	0.00	N	440790	100	4 억		277	N	N	0	N	00	N
47	20230622	110811	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	5	2	0.23	11672960	5329	150.54	2190	2200	2175	2845	1535	2190	2190.46	0.01	0	-1500	2203	2196	2188	2181	2173	2192	2177	4	655	100	1530	5	1	4050000	89	-168.85	1.10	12	0.13	-13.00	1993.00	2250	20230215	-2.44	1955	20221103	12.28	2250	-2.44	20230215	1995	10.03	20230102	2250	-2.44	20230215	1955	12.28	20221103	0.00	N	440790	100	4 억		277	N	N	0	N	00	N
48	20230622	100944	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	0	3	0.00	3125350	1429	40.37	2190	2190	2175	2845	1535	2190	2187.09	0.01	0	0	2203	2196	2188	2181	2173	2192	2177	4	655	100	1530	5	1	4050000	89	-168.46	1.10	12	0.04	-13.00	1993.00	2250	20230215	-2.67	1955	20221103	12.02	2250	-2.67	20230215	1995	9.77	20230102	2250	-2.67	20230215	1955	12.02	20221103	0.00	N	440790	100	4 억		277	N	N	0	N	00	N
49	20230622	090732	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	0	3	0.00	148430	68	1.92	2190	2190	2175	2845	1535	2190	2182.79	0.01	0	0	2203	2196	2188	2181	2173	2192	2177	4	655	100	1530	5	1	4050000	89	-168.46	1.10	12	0.00	-13.00	1993.00	2250	20230215	-2.67	1955	20221103	12.02	2250	-2.67	20230215	1995	9.77	20230102	2250	-2.67	20230215	1955	12.02	20221103	0.00	N	440790	100	4 억		277	N	N	0	N	00	N
50	20230621	160228	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	5	2	0.23	7723890	3540	79.48	2195	2195	2180	2840	1530	2185	2181.89	0.01	0	-2913	2215	2200	2185	2170	2155	2207	2177	4	655	100	1520	5	1	4050000	89	-168.46	1.10	12	0.09	-13.00	1993.00	2250	20230215	-2.67	1955	20221103	12.02	2250	-2.67	20230215	1995	9.77	20230102	2250	-2.67	20230215	1955	12.02	20221103	0.00	N	440790	100	4 억		280	N	N	0	N	00	N
51	20230621	150353	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	5	2	0.23	7267510	3331	74.79	2195	2195	2180	2840	1530	2185	2181.78	0.01	0	-2774	2215	2200	2185	2170	2155	2207	2177	4	655	100	1520	5	1	4050000	89	-168.46	1.10	12	0.08	-13.00	1993.00	2250	20230215	-2.67	1955	20221103	12.02	2250	-2.67	20230215	1995	9.77	20230102	2250	-2.67	20230215	1955	12.02	20221103	0.00	N	440790	100	4 억		280	N	N	0	N	00	N
52	20230621	140624	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	-5	5	-0.23	5853460	2683	60.24	2195	2195	2180	2840	1530	2185	2181.68	0.01	0	-2312	2215	2200	2185	2170	2155	2207	2177	4	655	100	1520	5	1	4050000	88	-167.69	1.09	12	0.07	-13.00	1993.00	2250	20230215	-3.11	1955	20221103	11.51	2250	-3.11	20230215	1995	9.27	20230102	2250	-3.11	20230215	1955	11.51	20221103	0.00	N	440790	100	4 억		280	N	N	0	N	00	N
53	20230621	130954	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	-5	5	-0.23	4682060	2146	48.18	2195	2195	2180	2840	1530	2185	2181.76	0.01	0	-1837	2215	2200	2185	2170	2155	2207	2177	4	655	100	1520	5	1	4050000	88	-167.69	1.09	12	0.05	-13.00	1993.00	2250	20230215	-3.11	1955	20221103	11.51	2250	-3.11	20230215	1995	9.27	20230102	2250	-3.11	20230215	1955	11.51	20221103	0.00	N	440790	100	4 억		280	N	N	0	N	00	N
54	20230621	120133	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	-5	5	-0.23	3287755	1507	33.83	2195	2195	2180	2840	1530	2185	2181.66	0.01	0	-1284	2215	2200	2185	2170	2155	2207	2177	4	655	100	1520	5	1	4050000	88	-167.69	1.09	12	0.04	-13.00	1993.00	2250	20230215	-3.11	1955	20221103	11.51	2250	-3.11	20230215	1995	9.27	20230102	2250	-3.11	20230215	1955	11.51	20221103	0.00	N	440790	100	4 억		280	N	N	0	N	00	N
55	20230621	111009	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	-5	5	-0.23	2354710	1079	24.23	2195	2195	2180	2840	1530	2185	2182.31	0.01	0	-857	2215	2200	2185	2170	2155	2207	2177	4	655	100	1520	5	1	4050000	88	-167.69	1.09	12	0.03	-13.00	1993.00	2250	20230215	-3.11	1955	20221103	11.51	2250	-3.11	20230215	1995	9.27	20230102	2250	-3.11	20230215	1955	11.51	20221103	0.00	N	440790	100	4 억		280	N	N	0	N	00	N
56	20230621	100645	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	5	2	0.23	1034810	474	10.64	2195	2195	2180	2840	1530	2185	2183.14	0.01	0	-352	2215	2200	2185	2170	2155	2207	2177	4	655	100	1520	5	1	4050000	89	-168.46	1.10	12	0.01	-13.00	1993.00	2250	20230215	-2.67	1955	20221103	12.02	2250	-2.67	20230215	1995	9.77	20230102	2250	-2.67	20230215	1955	12.02	20221103	0.00	N	440790	100	4 억		280	N	N	0	N	00	N
57	20230621	090702	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	10	2	0.46	21950	10	0.22	2195	2195	2195	2840	1530	2185	2195.00	0.01	0	0	2215	2200	2185	2170	2155	2207	2177	4	655	100	1520	5	1	4050000	89	-168.85	1.10	12	0.00	-13.00	1993.00	2250	20230215	-2.44	1955	20221103	12.28	2250	-2.44	20230215	1995	10.03	20230102	2250	-2.44	20230215	1955	12.28	20221103	0.00	N	440790	100	4 억		280	N	N	0	N	00	N
58	20230620	160600	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	-15	5	-0.68	9730405	4454	17.50	2170	2200	2170	2860	1540	2200	2184.64	0.01	0	-2838	2233	2216	2188	2171	2143	2225	2180	4	660	100	1540	5	1	4050000	88	-168.08	1.10	12	0.11	-13.00	1993.00	2250	20230215	-2.89	1955	20221103	11.76	2250	-2.89	20230215	1995	9.52	20230102	2250	-2.89	20230215	1955	11.76	20221103	0.00	N	440790	100	4 억		264	N	N	0	N	00	N
59	20230620	150613	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	-5	5	-0.23	9074500	4154	16.32	2170	2200	2170	2860	1540	2200	2184.52	0.01	0	-2718	2233	2216	2188	2171	2143	2225	2180	4	660	100	1540	5	1	4050000	89	-168.85	1.10	12	0.10	-13.00	1993.00	2250	20230215	-2.44	1955	20221103	12.28	2250	-2.44	20230215	1995	10.03	20230102	2250	-2.44	20230215	1955	12.28	20221103	0.00	N	440790	100	4 억		264	N	N	0	N	00	N
60	20230620	140220	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	-20	5	-0.91	6081265	2785	10.94	2170	2200	2170	2860	1540	2200	2183.58	0.01	0	-2201	2233	2216	2188	2171	2143	2225	2180	4	660	100	1540	5	1	4050000	88	-167.69	1.09	12	0.07	-13.00	1993.00	2250	20230215	-3.11	1955	20221103	11.51	2250	-3.11	20230215	1995	9.27	20230102	2250	-3.11	20230215	1955	11.51	20221103	0.00	N	440790	100	4 억		264	N	N	0	N	00	N
61	20230620	130903	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	0	3	0.00	4351310	1992	7.83	2170	2200	2170	2860	1540	2200	2184.39	0.01	0	-1787	2233	2216	2188	2171	2143	2225	2180	4	660	100	1540	5	1	4050000	89	-169.23	1.10	12	0.05	-13.00	1993.00	2250	20230215	-2.22	1955	20221103	12.53	2250	-2.22	20230215	1995	10.28	20230102	2250	-2.22	20230215	1955	12.53	20221103	0.00	N	440790	100	4 억		264	N	N	0	N	00	N
62	20230620	120700	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	-15	5	-0.68	3228910	1479	5.81	2170	2200	2170	2860	1540	2200	2183.17	0.01	0	-1365	2233	2216	2188	2171	2143	2225	2180	4	660	100	1540	5	1	4050000	88	-168.08	1.10	12	0.04	-13.00	1993.00	2250	20230215	-2.89	1955	20221103	11.76	2250	-2.89	20230215	1995	9.52	20230102	2250	-2.89	20230215	1955	11.76	20221103	0.00	N	440790	100	4 억		264	N	N	0	N	00	N
63	20230620	110955	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	-20	5	-0.91	2141380	981	3.85	2170	2200	2170	2860	1540	2200	2182.85	0.01	0	-906	2233	2216	2188	2171	2143	2225	2180	4	660	100	1540	5	1	4050000	88	-167.69	1.09	12	0.02	-13.00	1993.00	2250	20230215	-3.11	1955	20221103	11.51	2250	-3.11	20230215	1995	9.27	20230102	2250	-3.11	20230215	1955	11.51	20221103	0.00	N	440790	100	4 억		264	N	N	0	N	00	N
64	20230620	100926	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	-5	5	-0.23	1179310	540	2.12	2170	2200	2170	2860	1540	2200	2183.91	0.01	0	-484	2233	2216	2188	2171	2143	2225	2180	4	660	100	1540	5	1	4050000	89	-168.85	1.10	12	0.01	-13.00	1993.00	2250	20230215	-2.44	1955	20221103	12.28	2250	-2.44	20230215	1995	10.03	20230102	2250	-2.44	20230215	1955	12.28	20221103	0.00	N	440790	100	4 억		264	N	N	0	N	00	N
65	20230620	090305	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.01	0	0	2233	2216	2188	2171	2143	2225	2180	4	660	100	1540	5	1	4050000	89	-169.23	1.10	12	0.00	-13.00	1993.00	2250	20230215	-2.22	1955	20221103	12.53	2250	-2.22	20230215	1995	10.28	20230102	2250	-2.22	20230215	1955	12.53	20221103	0.00	N	440790	100	4 억		264	N	N	0	N	00	N
66	20230619	160729	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	5	2	0.23	55761420	25456	518.03	2175	2205	2160	2850	1540	2195	2190.50	0.01	0	7129	2231	2212	2186	2167	2141	2200	2155	4	655	100	1530	5	1	4050000	89	-169.23	1.10	12	0.63	-13.00	1993.00	2250	20230215	-2.22	1955	20221103	12.53	2250	-2.22	20230215	1995	10.28	20230102	2250	-2.22	20230215	1955	12.53	20221103	0.00	N	440790	100	4 억		391	N	N	0	N	00	N
67	20230619	150222	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2205	10	2	0.46	53228770	24305	494.61	2175	2205	2160	2850	1540	2195	2190.03	0.01	0	6794	2231	2212	2186	2167	2141	2200	2155	4	655	100	1530	5	1	4050000	89	-169.62	1.11	12	0.60	-13.00	1993.00	2250	20230215	-2.00	1955	20221103	12.79	2250	-2.00	20230215	1995	10.53	20230102	2250	-2.00	20230215	1955	12.79	20221103	0.00	N	440790	100	4 억		391	N	N	0	N	00	N
68	20230619	140758	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	5	2	0.23	46342785	21175	430.91	2175	2200	2160	2850	1540	2195	2188.56	0.01	0	5849	2231	2212	2186	2167	2141	2200	2155	4	655	100	1530	5	1	4050000	89	-169.23	1.10	12	0.52	-13.00	1993.00	2250	20230215	-2.22	1955	20221103	12.53	2250	-2.22	20230215	1995	10.28	20230102	2250	-2.22	20230215	1955	12.53	20221103	0.00	N	440790	100	4 억		391	N	N	0	N	00	N
69	20230619	130211	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	-5	5	-0.23	34887205	15965	324.89	2175	2200	2160	2850	1540	2195	2185.23	0.01	0	3947	2231	2212	2186	2167	2141	2200	2155	4	655	100	1530	5	1	4050000	89	-168.46	1.10	12	0.39	-13.00	1993.00	2250	20230215	-2.67	1955	20221103	12.02	2250	-2.67	20230215	1995	9.77	20230102	2250	-2.67	20230215	1955	12.02	20221103	0.00	N	440790	100	4 억		391	N	N	0	N	00	N
70	20230619	120927	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	5	2	0.23	27433910	12571	255.82	2175	2200	2160	2850	1540	2195	2182.32	0.01	0	2807	2231	2212	2186	2167	2141	2200	2155	4	655	100	1530	5	1	4050000	89	-169.23	1.10	12	0.31	-13.00	1993.00	2250	20230215	-2.22	1955	20221103	12.53	2250	-2.22	20230215	1995	10.28	20230102	2250	-2.22	20230215	1955	12.53	20221103	0.00	N	440790	100	4 억		391	N	N	0	N	00	N
71	20230619	110852	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	0	3	0.00	18941695	8702	177.09	2175	2195	2160	2850	1540	2195	2176.71	0.01	0	1452	2231	2212	2186	2167	2141	2200	2155	4	655	100	1530	5	1	4050000	89	-168.85	1.10	12	0.21	-13.00	1993.00	2250	20230215	-2.44	1955	20221103	12.28	2250	-2.44	20230215	1995	10.03	20230102	2250	-2.44	20230215	1955	12.28	20221103	0.00	N	440790	100	4 억		391	N	N	0	N	00	N
72	20230619	101002	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	0	3	0.00	11410930	5269	107.22	2175	2195	2160	2850	1540	2195	2165.67	0.01	0	383	2231	2212	2186	2167	2141	2200	2155	4	655	100	1530	5	1	4050000	89	-168.85	1.10	12	0.13	-13.00	1993.00	2250	20230215	-2.44	1955	20221103	12.28	2250	-2.44	20230215	1995	10.03	20230102	2250	-2.44	20230215	1955	12.28	20221103	0.00	N	440790	100	4 억		391	N	N	0	N	00	N
73	20230619	090104	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	0.01	0	0	2231	2212	2186	2167	2141	2200	2155	4	655	100	1530	5	1	4050000	89	-168.85	1.10	12	0.00	-13.00	1993.00	2250	20230215	-2.44	1955	20221103	12.28	2250	-2.44	20230215	1995	10.03	20230102	2250	-2.44	20230215	1955	12.28	20221103	0.00	N	440790	100	4 억		391	N	N	0	N	00	N
74	20230616	160740	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	0	3	0.00	10714800	4914	22.06	2200	2205	2160	2850	1540	2195	2180.46	0.01	0	-3407	2218	2206	2188	2176	2158	2210	2180	4	655	100	1530	5	1	4050000	89	-168.85	1.10	12	0.12	-13.00	1993.00	2250	20230215	-2.44	1955	20221103	12.28	2250	-2.44	20230215	1995	10.03	20230102	2250	-2.44	20230215	1955	12.28	20221103	0.00	N	440790	100	4 억		482	N	N	0	N	00	N
75	20230616	150330	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2170	-25	5	-1.14	9799370	4495	20.18	2200	2205	2160	2850	1540	2195	2180.06	0.01	0	-3222	2218	2206	2188	2176	2158	2210	2180	4	655	100	1530	5	1	4050000	88	-166.92	1.09	12	0.11	-13.00	1993.00	2250	20230215	-3.56	1955	20221103	11.00	2250	-3.56	20230215	1995	8.77	20230102	2250	-3.56	20230215	1955	11.00	20221103	0.00	N	440790	100	4 억		482	N	N	0	N	00	N
76	20230616	140651	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	-20	5	-0.91	8085300	3708	16.65	2200	2205	2160	2850	1540	2195	2180.50	0.01	0	-2648	2218	2206	2188	2176	2158	2210	2180	4	655	100	1530	5	1	4050000	88	-167.31	1.09	12	0.09	-13.00	1993.00	2250	20230215	-3.33	1955	20221103	11.25	2250	-3.33	20230215	1995	9.02	20230102	2250	-3.33	20230215	1955	11.25	20221103	0.00	N	440790	100	4 억		482	N	N	0	N	00	N
77	20230616	130812	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2170	-25	5	-1.14	6165260	2826	12.69	2200	2205	2160	2850	1540	2195	2181.62	0.01	0	-2010	2218	2206	2188	2176	2158	2210	2180	4	655	100	1530	5	1	4050000	88	-166.92	1.09	12	0.07	-13.00	1993.00	2250	20230215	-3.56	1955	20221103	11.00	2250	-3.56	20230215	1995	8.77	20230102	2250	-3.56	20230215	1955	11.00	20221103	0.00	N	440790	100	4 억		482	N	N	0	N	00	N
78	20230616	120226	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	-10	5	-0.46	4530570	2073	9.31	2200	2205	2185	2850	1540	2195	2185.51	0.01	0	-1361	2218	2206	2188	2176	2158	2210	2180	4	655	100	1530	5	1	4050000	88	-168.08	1.10	12	0.05	-13.00	1993.00	2250	20230215	-2.89	1955	20221103	11.76	2250	-2.89	20230215	1995	9.52	20230102	2250	-2.89	20230215	1955	11.76	20221103	0.00	N	440790	100	4 억		482	N	N	0	N	00	N
79	20230616	110841	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	-10	5	-0.46	2972665	1360	6.11	2200	2205	2185	2850	1540	2195	2185.78	0.01	0	-849	2218	2206	2188	2176	2158	2210	2180	4	655	100	1530	5	1	4050000	88	-168.08	1.10	12	0.03	-13.00	1993.00	2250	20230215	-2.89	1955	20221103	11.76	2250	-2.89	20230215	1995	9.52	20230102	2250	-2.89	20230215	1955	11.76	20221103	0.00	N	440790	100	4 억		482	N	N	0	N	00	N
80	20230616	100209	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	-10	5	-0.46	1462030	669	3.00	2200	2205	2185	2850	1540	2195	2185.40	0.01	0	-286	2218	2206	2188	2176	2158	2210	2180	4	655	100	1530	5	1	4050000	88	-168.08	1.10	12	0.02	-13.00	1993.00	2250	20230215	-2.89	1955	20221103	11.76	2250	-2.89	20230215	1995	9.52	20230102	2250	-2.89	20230215	1955	11.76	20221103	0.00	N	440790	100	4 억		482	N	N	0	N	00	N
81	20230616	090355	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	0.01	0	0	2218	2206	2188	2176	2158	2210	2180	4	655	100	1530	5	1	4050000	89	-168.85	1.10	12	0.00	-13.00	1993.00	2250	20230215	-2.44	1955	20221103	12.28	2250	-2.44	20230215	1995	10.03	20230102	2250	-2.44	20230215	1955	12.28	20221103	0.00	N	440790	100	4 억		482	N	N	0	N	00	N
82	20230615	150643	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	5	2	0.23	46640595	21250	93.71	2195	2200	2170	2850	1540	2195	2194.85	0.01	0	7375	2225	2210	2185	2170	2145	2217	2177	4	655	100	1530	5	1	4050000	89	-169.23	1.10	12	0.52	-13.00	1993.00	2250	20230215	-2.22	1955	20221103	12.53	2250	-2.22	20230215	1995	10.28	20230102	2250	-2.22	20230215	1955	12.53	20221103	0.00	N	440790	100	4 억		502	N	N	0	N	00	N
83	20230615	141158	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	0	3	0.00	35821875	16320	71.97	2195	2200	2170	2850	1540	2195	2194.97	0.01	0	5879	2225	2210	2185	2170	2145	2217	2177	4	655	100	1530	5	1	4050000	89	-168.85	1.10	12	0.40	-13.00	1993.00	2250	20230215	-2.44	1955	20221103	12.28	2250	-2.44	20230215	1995	10.03	20230102	2250	-2.44	20230215	1955	12.28	20221103	0.00	N	440790	100	4 억		502	N	N	0	N	00	N
84	20230615	130742	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	5	2	0.23	25587895	11661	51.42	2195	2200	2170	2850	1540	2195	2194.31	0.01	0	4039	2225	2210	2185	2170	2145	2217	2177	4	655	100	1530	5	1	4050000	89	-169.23	1.10	12	0.29	-13.00	1993.00	2250	20230215	-2.22	1955	20221103	12.53	2250	-2.22	20230215	1995	10.28	20230102	2250	-2.22	20230215	1955	12.53	20221103	0.00	N	440790	100	4 억		502	N	N	0	N	00	N
85	20230615	121012	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	-5	5	-0.23	16200840	7385	32.57	2195	2200	2170	2850	1540	2195	2193.75	0.01	0	2414	2225	2210	2185	2170	2145	2217	2177	4	655	100	1530	5	1	4050000	89	-168.46	1.10	12	0.18	-13.00	1993.00	2250	20230215	-2.67	1955	20221103	12.02	2250	-2.67	20230215	1995	9.77	20230102	2250	-2.67	20230215	1955	12.02	20221103	0.00	N	440790	100	4 억		502	N	N	0	N	00	N
86	20230615	110810	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	0	3	0.00	6210020	2835	12.50	2195	2200	2170	2850	1540	2195	2190.48	0.01	0	611	2225	2210	2185	2170	2145	2217	2177	4	655	100	1530	5	1	4050000	89	-168.85	1.10	12	0.07	-13.00	1993.00	2250	20230215	-2.44	1955	20221103	12.28	2250	-2.44	20230215	1995	10.03	20230102	2250	-2.44	20230215	1955	12.28	20221103	0.00	N	440790	100	4 억		502	N	N	0	N	00	N
87	20230611	184558	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	5	2	0.23	28224760	13064	78.13	2155	2175	2150	2820	1520	2170	2160.50	0.01	164	164	2180	2175	2165	2160	2150	2177	2162	4	650	100	1510	5	1	4050000	88	-167.31	1.09	12	0.32	-13.00	1993.00	2250	20230215	-3.33	1955	20221103	11.25	2250	-3.33	20230215	1995	9.02	20230102	2250	-3.33	20230215	1955	11.25	20221103	0.00	N	440790	100	4 억		528	N	N	0	N	00	N