KissMeData/448830/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	161150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	31401230	14594	296.81	2145	2170	2140	2810	1520	2165	2151.65	4.11	0	772	2178	2171	2158	2151	2138	2175	2155	5	645	100	1510	5	1	4920000	107	-46.06	1.00	12	0.30	-47.00	2173.00	2190	20230608	-1.14	2000	20230407	8.25	2190	-1.14	20230608	2000	8.25	20230407	2190	-1.14	20230608	2000	8.25	20230407	0.00	N	448830	100	4 억		202230	N	N	0	N	00	N
3	20230630	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	29394055	13661	277.83	2145	2170	2140	2810	1520	2165	2151.68	4.11	0	870	2178	2171	2158	2151	2138	2175	2155	5	645	100	1510	5	1	4920000	107	-46.06	1.00	12	0.28	-47.00	2173.00	2190	20230608	-1.14	2000	20230407	8.25	2190	-1.14	20230608	2000	8.25	20230407	2190	-1.14	20230608	2000	8.25	20230407	0.00	N	448830	100	4 억		202230	N	N	0	N	00	N
4	20230630	141152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-25	5	-1.15	16483820	7675	156.09	2145	2160	2140	2810	1520	2165	2147.73	4.11	0	1697	2178	2171	2158	2151	2138	2175	2155	5	645	100	1510	5	1	4920000	105	-45.53	0.98	12	0.16	-47.00	2173.00	2190	20230608	-2.28	2000	20230407	7.00	2190	-2.28	20230608	2000	7.00	20230407	2190	-2.28	20230608	2000	7.00	20230407	0.00	N	448830	100	4 억		202230	N	N	0	N	00	N
5	20230630	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-25	5	-1.15	15133460	7044	143.26	2145	2160	2140	2810	1520	2165	2148.42	4.11	0	2324	2178	2171	2158	2151	2138	2175	2155	5	645	100	1510	5	1	4920000	105	-45.53	0.98	12	0.14	-47.00	2173.00	2190	20230608	-2.28	2000	20230407	7.00	2190	-2.28	20230608	2000	7.00	20230407	2190	-2.28	20230608	2000	7.00	20230407	0.00	N	448830	100	4 억		202230	N	N	0	N	00	N
6	20230630	121146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-20	5	-0.92	13082870	6087	123.79	2145	2160	2145	2810	1520	2165	2149.31	4.11	0	2935	2178	2171	2158	2151	2138	2175	2155	5	645	100	1510	5	1	4920000	106	-45.64	0.99	12	0.12	-47.00	2173.00	2190	20230608	-2.05	2000	20230407	7.25	2190	-2.05	20230608	2000	7.25	20230407	2190	-2.05	20230608	2000	7.25	20230407	0.00	N	448830	100	4 억		202230	N	N	0	N	00	N
7	20230630	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	11667140	5427	110.37	2145	2160	2145	2810	1520	2165	2149.83	4.11	0	3590	2178	2171	2158	2151	2138	2175	2155	5	645	100	1510	5	1	4920000	106	-45.74	0.99	12	0.11	-47.00	2173.00	2190	20230608	-1.83	2000	20230407	7.50	2190	-1.83	20230608	2000	7.50	20230407	2190	-1.83	20230608	2000	7.50	20230407	0.00	N	448830	100	4 억		202230	N	N	0	N	00	N
8	20230630	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	1641140	764	15.54	2145	2160	2145	2810	1520	2165	2148.09	4.11	0	-297	2178	2171	2158	2151	2138	2175	2155	5	645	100	1510	5	1	4920000	106	-45.74	0.99	12	0.02	-47.00	2173.00	2190	20230608	-1.83	2000	20230407	7.50	2190	-1.83	20230608	2000	7.50	20230407	2190	-1.83	20230608	2000	7.50	20230407	0.00	N	448830	100	4 억		202230	N	N	0	N	00	N
9	20230630	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-20	5	-0.92	255255	119	2.42	2145	2145	2145	2810	1520	2165	2145.00	4.11	0	-119	2178	2171	2158	2151	2138	2175	2155	5	645	100	1510	5	1	4920000	106	-45.64	0.99	12	0.00	-47.00	2173.00	2190	20230608	-2.05	2000	20230407	7.25	2190	-2.05	20230608	2000	7.25	20230407	2190	-2.05	20230608	2000	7.25	20230407	0.00	N	448830	100	4 억		202230	N	N	0	N	00	N
10	20230629	161144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	10579810	4917	34.62	2160	2165	2145	2810	1520	2165	2151.68	4.11	0	-596	2181	2172	2156	2147	2131	2177	2152	5	645	100	1510	5	1	4920000	107	-46.06	1.00	12	0.10	-47.00	2173.00	2190	20230608	-1.14	2000	20230407	8.25	2190	-1.14	20230608	2000	8.25	20230407	2190	-1.14	20230608	2000	8.25	20230407	0.00	N	448830	100	4 억		202251	N	N	0	N	00	N
11	20230629	151144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	10346380	4809	33.86	2160	2165	2145	2810	1520	2165	2151.46	4.11	0	-518	2181	2172	2156	2147	2131	2177	2152	5	645	100	1510	5	1	4920000	107	-46.06	1.00	12	0.10	-47.00	2173.00	2190	20230608	-1.14	2000	20230407	8.25	2190	-1.14	20230608	2000	8.25	20230407	2190	-1.14	20230608	2000	8.25	20230407	0.00	N	448830	100	4 억		202251	N	N	0	N	00	N
12	20230629	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	7847890	3650	25.70	2160	2160	2145	2810	1520	2165	2150.11	4.11	0	-232	2181	2172	2156	2147	2131	2177	2152	5	645	100	1510	5	1	4920000	106	-45.74	0.99	12	0.07	-47.00	2173.00	2190	20230608	-1.83	2000	20230407	7.50	2190	-1.83	20230608	2000	7.50	20230407	2190	-1.83	20230608	2000	7.50	20230407	0.00	N	448830	100	4 억		202251	N	N	0	N	00	N
13	20230629	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	6542840	3043	21.43	2160	2160	2145	2810	1520	2165	2150.13	4.11	0	-232	2181	2172	2156	2147	2131	2177	2152	5	645	100	1510	5	1	4920000	106	-45.74	0.99	12	0.06	-47.00	2173.00	2190	20230608	-1.83	2000	20230407	7.50	2190	-1.83	20230608	2000	7.50	20230407	2190	-1.83	20230608	2000	7.50	20230407	0.00	N	448830	100	4 억		202251	N	N	0	N	00	N
14	20230629	121144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	4769055	2218	15.62	2160	2160	2145	2810	1520	2165	2150.16	4.11	0	-429	2181	2172	2156	2147	2131	2177	2152	5	645	100	1510	5	1	4920000	106	-45.74	0.99	12	0.05	-47.00	2173.00	2190	20230608	-1.83	2000	20230407	7.50	2190	-1.83	20230608	2000	7.50	20230407	2190	-1.83	20230608	2000	7.50	20230407	0.00	N	448830	100	4 억		202251	N	N	0	N	00	N
15	20230629	111145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	3459690	1609	11.33	2160	2160	2145	2810	1520	2165	2150.21	4.11	0	-429	2181	2172	2156	2147	2131	2177	2152	5	645	100	1510	5	1	4920000	106	-45.74	0.99	12	0.03	-47.00	2173.00	2190	20230608	-1.83	2000	20230407	7.50	2190	-1.83	20230608	2000	7.50	20230407	2190	-1.83	20230608	2000	7.50	20230407	0.00	N	448830	100	4 억		202251	N	N	0	N	00	N
16	20230629	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	1413510	658	4.63	2160	2160	2145	2810	1520	2165	2148.19	4.11	0	-451	2181	2172	2156	2147	2131	2177	2152	5	645	100	1510	5	1	4920000	106	-45.74	0.99	12	0.01	-47.00	2173.00	2190	20230608	-1.83	2000	20230407	7.50	2190	-1.83	20230608	2000	7.50	20230407	2190	-1.83	20230608	2000	7.50	20230407	0.00	N	448830	100	4 억		202251	N	N	0	N	00	N
17	20230629	091030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-20	5	-0.92	36540	17	0.12	2160	2160	2145	2810	1520	2165	2149.41	4.11	0	-5	2181	2172	2156	2147	2131	2177	2152	5	645	100	1510	5	1	4920000	106	-45.64	0.99	12	0.00	-47.00	2173.00	2190	20230608	-2.05	2000	20230407	7.25	2190	-2.05	20230608	2000	7.25	20230407	2190	-2.05	20230608	2000	7.25	20230407	0.00	N	448830	100	4 억		202251	N	N	0	N	00	N
18	20230628	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	10	2	0.46	30632910	14201	83.37	2140	2165	2140	2800	1510	2155	2157.10	4.11	0	-3995	2178	2166	2153	2141	2128	2172	2147	5	645	100	1500	5	1	4920000	107	-46.06	1.00	12	0.29	-47.00	2173.00	2190	20230608	-1.14	2000	20230407	8.25	2190	-1.14	20230608	2000	8.25	20230407	2190	-1.14	20230608	2000	8.25	20230407	0.00	N	448830	100	4 억		202248	N	N	0	N	00	N
19	20230628	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	29846620	13836	81.23	2140	2160	2140	2800	1510	2155	2157.17	4.11	0	-3860	2178	2166	2153	2141	2128	2172	2147	5	645	100	1500	5	1	4920000	106	-45.96	0.99	12	0.28	-47.00	2173.00	2190	20230608	-1.37	2000	20230407	8.00	2190	-1.37	20230608	2000	8.00	20230407	2190	-1.37	20230608	2000	8.00	20230407	0.00	N	448830	100	4 억		202248	N	N	0	N	00	N
20	20230628	141135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	13238005	6146	36.08	2140	2160	2140	2800	1510	2155	2153.92	4.11	0	-3220	2178	2166	2153	2141	2128	2172	2147	5	645	100	1500	5	1	4920000	106	-45.96	0.99	12	0.12	-47.00	2173.00	2190	20230608	-1.37	2000	20230407	8.00	2190	-1.37	20230608	2000	8.00	20230407	2190	-1.37	20230608	2000	8.00	20230407	0.00	N	448830	100	4 억		202248	N	N	0	N	00	N
21	20230628	131135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	8341930	3878	22.77	2140	2160	2140	2800	1510	2155	2151.09	4.11	0	-2629	2178	2166	2153	2141	2128	2172	2147	5	645	100	1500	5	1	4920000	106	-45.85	0.99	12	0.08	-47.00	2173.00	2190	20230608	-1.60	2000	20230407	7.75	2190	-1.60	20230608	2000	7.75	20230407	2190	-1.60	20230608	2000	7.75	20230407	0.00	N	448830	100	4 억		202248	N	N	0	N	00	N
22	20230628	121148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	6124445	2849	16.73	2140	2160	2140	2800	1510	2155	2149.68	4.11	0	-1995	2178	2166	2153	2141	2128	2172	2147	5	645	100	1500	5	1	4920000	106	-45.74	0.99	12	0.06	-47.00	2173.00	2190	20230608	-1.83	2000	20230407	7.50	2190	-1.83	20230608	2000	7.50	20230407	2190	-1.83	20230608	2000	7.50	20230407	0.00	N	448830	100	4 억		202248	N	N	0	N	00	N
23	20230628	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	3766805	1753	10.29	2140	2160	2140	2800	1510	2155	2148.78	4.11	0	-1358	2178	2166	2153	2141	2128	2172	2147	5	645	100	1500	5	1	4920000	106	-45.74	0.99	12	0.04	-47.00	2173.00	2190	20230608	-1.83	2000	20230407	7.50	2190	-1.83	20230608	2000	7.50	20230407	2190	-1.83	20230608	2000	7.50	20230407	0.00	N	448830	100	4 억		202248	N	N	0	N	00	N
24	20230628	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	1613920	753	4.42	2140	2155	2140	2800	1510	2155	2143.32	4.11	0	-750	2178	2166	2153	2141	2128	2172	2147	5	645	100	1500	5	1	4920000	106	-45.64	0.99	12	0.02	-47.00	2173.00	2190	20230608	-2.05	2000	20230407	7.25	2190	-2.05	20230608	2000	7.25	20230407	2190	-2.05	20230608	2000	7.25	20230407	0.00	N	448830	100	4 억		202248	N	N	0	N	00	N
25	20230628	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	269640	126	0.74	2140	2140	2140	2800	1510	2155	2140.00	4.11	0	-126	2178	2166	2153	2141	2128	2172	2147	5	645	100	1500	5	1	4920000	105	-45.53	0.98	12	0.00	-47.00	2173.00	2190	20230608	-2.28	2000	20230407	7.00	2190	-2.28	20230608	2000	7.00	20230407	2190	-2.28	20230608	2000	7.00	20230407	0.00	N	448830	100	4 억		202248	N	N	0	N	00	N
26	20230627	161138	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2155	5	2	0.23	36717740	17033	145.74	2140	2165	2140	2795	1505	2150	2155.68	4.11	0	-2852	2190	2170	2155	2135	2120	2162	2127	5	645	100	1500	5	1	4920000	106	-45.85	0.99	12	0.35	-47.00	2173.00	2190	20230608	-1.60	2000	20230407	7.75	2190	-1.60	20230608	2000	7.75	20230407	2190	-1.60	20230608	2000	7.75	20230407	0.00	N	448830	100	4 억		202308	N	N	0	N	00	N
27	20230627	151149	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2155	5	2	0.23	36137905	16764	143.44	2140	2165	2140	2795	1505	2150	2155.69	4.11	0	-2812	2190	2170	2155	2135	2120	2162	2127	5	645	100	1500	5	1	4920000	106	-45.85	0.99	12	0.34	-47.00	2173.00	2190	20230608	-1.60	2000	20230407	7.75	2190	-1.60	20230608	2000	7.75	20230407	2190	-1.60	20230608	2000	7.75	20230407	0.00	N	448830	100	4 억		202308	N	N	0	N	00	N
28	20230627	141158	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2165	15	2	0.70	16651375	7724	66.09	2140	2165	2140	2795	1505	2150	2155.80	4.11	0	-2360	2190	2170	2155	2135	2120	2162	2127	5	645	100	1500	5	1	4920000	107	-46.06	1.00	12	0.16	-47.00	2173.00	2190	20230608	-1.14	2000	20230407	8.25	2190	-1.14	20230608	2000	8.25	20230407	2190	-1.14	20230608	2000	8.25	20230407	0.00	N	448830	100	4 억		202308	N	N	0	N	00	N
29	20230627	121155	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2160	10	2	0.47	10528440	4888	41.82	2140	2160	2140	2795	1505	2150	2153.94	4.11	0	-973	2190	2170	2155	2135	2120	2162	2127	5	645	100	1500	5	1	4920000	106	-45.96	0.99	12	0.10	-47.00	2173.00	2190	20230608	-1.37	2000	20230407	8.00	2190	-1.37	20230608	2000	8.00	20230407	2190	-1.37	20230608	2000	8.00	20230407	0.00	N	448830	100	4 억		202308	N	N	0	N	00	N
30	20230627	111207	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2155	5	2	0.23	6793065	3157	27.01	2140	2160	2140	2795	1505	2150	2151.75	4.11	0	-417	2190	2170	2155	2135	2120	2162	2127	5	645	100	1500	5	1	4920000	106	-45.85	0.99	12	0.06	-47.00	2173.00	2190	20230608	-1.60	2000	20230407	7.75	2190	-1.60	20230608	2000	7.75	20230407	2190	-1.60	20230608	2000	7.75	20230407	0.00	N	448830	100	4 억		202308	N	N	0	N	00	N
31	20230627	101131	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2150	0	3	0.00	2398405	1117	9.56	2140	2155	2140	2795	1505	2150	2147.18	4.11	0	-308	2190	2170	2155	2135	2120	2162	2127	5	645	100	1500	5	1	4920000	106	-45.74	0.99	12	0.02	-47.00	2173.00	2190	20230608	-1.83	2000	20230407	7.50	2190	-1.83	20230608	2000	7.50	20230407	2190	-1.83	20230608	2000	7.50	20230407	0.00	N	448830	100	4 억		202308	N	N	0	N	00	N
32	20230627	091136	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2145	-5	5	-0.23	293705	137	1.17	2140	2150	2140	2795	1505	2150	2143.83	4.11	0	-137	2190	2170	2155	2135	2120	2162	2127	5	645	100	1500	5	1	4920000	106	-45.64	0.99	12	0.00	-47.00	2173.00	2190	20230608	-2.05	2000	20230407	7.25	2190	-2.05	20230608	2000	7.25	20230407	2190	-2.05	20230608	2000	7.25	20230407	0.00	N	448830	100	4 억		202308	N	N	0	N	00	N
33	20230626	161137	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2150	-20	5	-0.92	25082410	11687	39.66	2155	2175	2140	2820	1520	2170	2146.18	4.11	0	-3432	2193	2181	2163	2151	2133	2187	2157	5	650	100	1510	5	1	4920000	106	-45.74	0.99	12	0.24	-47.00	2173.00	2190	20230608	-1.83	2000	20230407	7.50	2190	-1.83	20230608	2000	7.50	20230407	2190	-1.83	20230608	2000	7.50	20230407	0.00	N	448830	100	4 억		202184	N	N	0	N	00	N
34	20230626	151143	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2140	-30	5	-1.38	24146535	11250	38.18	2155	2175	2140	2820	1520	2170	2146.36	4.11	0	-3325	2193	2181	2163	2151	2133	2187	2157	5	650	100	1510	5	1	4920000	105	-45.53	0.98	12	0.23	-47.00	2173.00	2190	20230608	-2.28	2000	20230407	7.00	2190	-2.28	20230608	2000	7.00	20230407	2190	-2.28	20230608	2000	7.00	20230407	0.00	N	448830	100	4 억		202184	N	N	0	N	00	N
35	20230626	141141	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2145	-25	5	-1.15	17423710	8114	27.53	2155	2175	2140	2820	1520	2170	2147.36	4.11	0	-2829	2193	2181	2163	2151	2133	2187	2157	5	650	100	1510	5	1	4920000	106	-45.64	0.99	12	0.16	-47.00	2173.00	2190	20230608	-2.05	2000	20230407	7.25	2190	-2.05	20230608	2000	7.25	20230407	2190	-2.05	20230608	2000	7.25	20230407	0.00	N	448830	100	4 억		202184	N	N	0	N	00	N
36	20230626	121138	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2145	-25	5	-1.15	9667335	4495	15.25	2155	2175	2145	2820	1520	2170	2150.69	4.11	0	-1772	2193	2181	2163	2151	2133	2187	2157	5	650	100	1510	5	1	4920000	106	-45.64	0.99	12	0.09	-47.00	2173.00	2190	20230608	-2.05	2000	20230407	7.25	2190	-2.05	20230608	2000	7.25	20230407	2190	-2.05	20230608	2000	7.25	20230407	0.00	N	448830	100	4 억		202184	N	N	0	N	00	N
37	20230626	111137	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2150	-20	5	-0.92	5415590	2514	8.53	2155	2175	2145	2820	1520	2170	2154.17	4.11	0	-1218	2193	2181	2163	2151	2133	2187	2157	5	650	100	1510	5	1	4920000	106	-45.74	0.99	12	0.05	-47.00	2173.00	2190	20230608	-1.83	2000	20230407	7.50	2190	-1.83	20230608	2000	7.50	20230407	2190	-1.83	20230608	2000	7.50	20230407	0.00	N	448830	100	4 억		202184	N	N	0	N	00	N
38	20230626	101133	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2155	-15	5	-0.69	2235030	1036	3.52	2155	2175	2155	2820	1520	2170	2157.36	4.11	0	-629	2193	2181	2163	2151	2133	2187	2157	5	650	100	1510	5	1	4920000	106	-45.85	0.99	12	0.02	-47.00	2173.00	2190	20230608	-1.60	2000	20230407	7.75	2190	-1.60	20230608	2000	7.75	20230407	2190	-1.60	20230608	2000	7.75	20230407	0.00	N	448830	100	4 억		202184	N	N	0	N	00	N
39	20230626	091140	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2155	-15	5	-0.69	155165	72	0.24	2155	2160	2155	2820	1520	2170	2155.07	4.11	0	-71	2193	2181	2163	2151	2133	2187	2157	5	650	100	1510	5	1	4920000	106	-45.85	0.99	12	0.00	-47.00	2173.00	2190	20230608	-1.60	2000	20230407	7.75	2190	-1.60	20230608	2000	7.75	20230407	2190	-1.60	20230608	2000	7.75	20230407	0.00	N	448830	100	4 억		202184	N	N	0	N	00	N
40	20230623	192828	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2170	10	2	0.46	63674355	29468	251.73	2160	2175	2145	2805	1515	2160	2160.80	4.11	93	-3363	2173	2166	2153	2146	2133	2170	2150	5	645	100	1510	5	1	4920000	107	-46.17	1.00	12	0.60	-47.00	2173.00	2190	20230608	-0.91	2000	20230407	8.50	2190	-0.91	20230608	2000	8.50	20230407	2190	-0.91	20230608	2000	8.50	20230407	0.00	N	448830	100	4 억		202184	N	N	0	N	00	N
41	20230623	140923	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2160	0	3	0.00	51909180	24037	205.34	2160	2170	2145	2805	1515	2160	2159.55	4.11	0	-2663	2173	2166	2153	2146	2133	2170	2150	5	645	100	1510	5	1	4920000	106	-45.96	0.99	12	0.49	-47.00	2173.00	2190	20230608	-1.37	2000	20230407	8.00	2190	-1.37	20230608	2000	8.00	20230407	2190	-1.37	20230608	2000	8.00	20230407	0.00	N	448830	100	4 억		202091	N	N	0	N	00	N
42	20230622	160319	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2160	10	2	0.47	25158565	11706	80.53	2140	2160	2140	2795	1505	2150	2149.20	4.11	0	-9	2170	2160	2150	2140	2130	2165	2145	5	645	100	1500	5	1	4920000	106	-45.96	0.99	12	0.24	-47.00	2173.00	2190	20230608	-1.37	2000	20230407	8.00	2190	-1.37	20230608	2000	8.00	20230407	2190	-1.37	20230608	2000	8.00	20230407	0.00	N	448830	100	4 억		202100	N	N	0	N	00	N
43	20230622	150352	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2155	5	2	0.23	24274870	11296	77.71	2140	2160	2140	2795	1505	2150	2148.98	4.11	0	-10	2170	2160	2150	2140	2130	2165	2145	5	645	100	1500	5	1	4920000	106	-45.85	0.99	12	0.23	-47.00	2173.00	2190	20230608	-1.60	2000	20230407	7.75	2190	-1.60	20230608	2000	7.75	20230407	2190	-1.60	20230608	2000	7.75	20230407	0.00	N	448830	100	4 억		202100	N	N	0	N	00	N
44	20230622	140157	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2155	5	2	0.23	14765820	6869	47.25	2140	2155	2140	2795	1505	2150	2149.63	4.11	0	1	2170	2160	2150	2140	2130	2165	2145	5	645	100	1500	5	1	4920000	106	-45.85	0.99	12	0.14	-47.00	2173.00	2190	20230608	-1.60	2000	20230407	7.75	2190	-1.60	20230608	2000	7.75	20230407	2190	-1.60	20230608	2000	7.75	20230407	0.00	N	448830	100	4 억		202100	N	N	0	N	00	N
45	20230622	130658	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2155	5	2	0.23	12119060	5639	38.79	2140	2155	2140	2795	1505	2150	2149.15	4.11	0	0	2170	2160	2150	2140	2130	2165	2145	5	645	100	1500	5	1	4920000	106	-45.85	0.99	12	0.11	-47.00	2173.00	2190	20230608	-1.60	2000	20230407	7.75	2190	-1.60	20230608	2000	7.75	20230407	2190	-1.60	20230608	2000	7.75	20230407	0.00	N	448830	100	4 억		202100	N	N	0	N	00	N
46	20230622	120806	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2145	-5	5	-0.23	9327955	4341	29.86	2140	2155	2140	2795	1505	2150	2148.80	4.11	0	0	2170	2160	2150	2140	2130	2165	2145	5	645	100	1500	5	1	4920000	106	-45.64	0.99	12	0.09	-47.00	2173.00	2190	20230608	-2.05	2000	20230407	7.25	2190	-2.05	20230608	2000	7.25	20230407	2190	-2.05	20230608	2000	7.25	20230407	0.00	N	448830	100	4 억		202100	N	N	0	N	00	N
47	20230622	110555	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2155	5	2	0.23	6255365	2912	20.03	2140	2155	2140	2795	1505	2150	2148.13	4.11	0	0	2170	2160	2150	2140	2130	2165	2145	5	645	100	1500	5	1	4920000	106	-45.85	0.99	12	0.06	-47.00	2173.00	2190	20230608	-1.60	2000	20230407	7.75	2190	-1.60	20230608	2000	7.75	20230407	2190	-1.60	20230608	2000	7.75	20230407	0.00	N	448830	100	4 억		202100	N	N	0	N	00	N
48	20230622	100955	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2145	-5	5	-0.23	4251525	1980	13.62	2140	2150	2140	2795	1505	2150	2147.23	4.11	0	0	2170	2160	2150	2140	2130	2165	2145	5	645	100	1500	5	1	4920000	106	-45.64	0.99	12	0.04	-47.00	2173.00	2190	20230608	-2.05	2000	20230407	7.25	2190	-2.05	20230608	2000	7.25	20230407	2190	-2.05	20230608	2000	7.25	20230407	0.00	N	448830	100	4 억		202100	N	N	0	N	00	N
49	20230622	090646	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2140	-10	5	-0.47	166920	78	0.54	2140	2140	2140	2795	1505	2150	2140.00	4.11	0	0	2170	2160	2150	2140	2130	2165	2145	5	645	100	1500	5	1	4920000	105	-45.53	0.98	12	0.00	-47.00	2173.00	2190	20230608	-2.28	2000	20230407	7.00	2190	-2.28	20230608	2000	7.00	20230407	2190	-2.28	20230608	2000	7.00	20230407	0.00	N	448830	100	4 억		202100	N	N	0	N	00	N
50	20230621	160628	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2150	0	3	0.00	31234750	14537	230.86	2145	2160	2140	2795	1505	2150	2148.64	4.11	0	-37	2173	2161	2148	2136	2123	2167	2142	5	645	100	1500	5	1	4920000	106	-45.74	0.99	12	0.30	-47.00	2173.00	2190	20230608	-1.83	2000	20230407	7.50	2190	-1.83	20230608	2000	7.50	20230407	2190	-1.83	20230608	2000	7.50	20230407	0.00	N	448830	100	4 억		202137	N	N	0	N	00	N
51	20230621	150501	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2145	-5	5	-0.23	30829270	14348	227.85	2145	2160	2140	2795	1505	2150	2148.68	4.11	0	-37	2173	2161	2148	2136	2123	2167	2142	5	645	100	1500	5	1	4920000	106	-45.64	0.99	12	0.29	-47.00	2173.00	2190	20230608	-2.05	2000	20230407	7.25	2190	-2.05	20230608	2000	7.25	20230407	2190	-2.05	20230608	2000	7.25	20230407	0.00	N	448830	100	4 억		202137	N	N	0	N	00	N
52	20230621	140940	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2145	-5	5	-0.23	29400680	13682	217.28	2145	2160	2140	2795	1505	2150	2148.86	4.11	0	-37	2173	2161	2148	2136	2123	2167	2142	5	645	100	1500	5	1	4920000	106	-45.64	0.99	12	0.28	-47.00	2173.00	2190	20230608	-2.05	2000	20230407	7.25	2190	-2.05	20230608	2000	7.25	20230407	2190	-2.05	20230608	2000	7.25	20230407	0.00	N	448830	100	4 억		202137	N	N	0	N	00	N
53	20230621	130944	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2140	-10	5	-0.47	27691265	12885	204.62	2145	2160	2140	2795	1505	2150	2149.11	4.11	0	-33	2173	2161	2148	2136	2123	2167	2142	5	645	100	1500	5	1	4920000	105	-45.53	0.98	12	0.26	-47.00	2173.00	2190	20230608	-2.28	2000	20230407	7.00	2190	-2.28	20230608	2000	7.00	20230407	2190	-2.28	20230608	2000	7.00	20230407	0.00	N	448830	100	4 억		202137	N	N	0	N	00	N
54	20230621	120614	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2140	-10	5	-0.47	25985395	12088	191.96	2145	2160	2140	2795	1505	2150	2149.69	4.11	0	-27	2173	2161	2148	2136	2123	2167	2142	5	645	100	1500	5	1	4920000	105	-45.53	0.98	12	0.25	-47.00	2173.00	2190	20230608	-2.28	2000	20230407	7.00	2190	-2.28	20230608	2000	7.00	20230407	2190	-2.28	20230608	2000	7.00	20230407	0.00	N	448830	100	4 억		202137	N	N	0	N	00	N
55	20230621	110223	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2160	10	2	0.47	17287430	8033	127.57	2145	2160	2145	2795	1505	2150	2152.05	4.11	0	-27	2173	2161	2148	2136	2123	2167	2142	5	645	100	1500	5	1	4920000	106	-45.96	0.99	12	0.16	-47.00	2173.00	2190	20230608	-1.37	2000	20230407	8.00	2190	-1.37	20230608	2000	8.00	20230407	2190	-1.37	20230608	2000	8.00	20230407	0.00	N	448830	100	4 억		202137	N	N	0	N	00	N
56	20230621	100136	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2150	0	3	0.00	3054630	1424	22.61	2145	2150	2145	2795	1505	2150	2145.11	4.11	0	-11	2173	2161	2148	2136	2123	2167	2142	5	645	100	1500	5	1	4920000	106	-45.74	0.99	12	0.03	-47.00	2173.00	2190	20230608	-1.83	2000	20230407	7.50	2190	-1.83	20230608	2000	7.50	20230407	2190	-1.83	20230608	2000	7.50	20230407	0.00	N	448830	100	4 억		202137	N	N	0	N	00	N
57	20230621	090200	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	4.11	0	0	2173	2161	2148	2136	2123	2167	2142	5	645	100	1500	5	1	4920000	106	-45.74	0.99	12	0.00	-47.00	2173.00	2190	20230608	-1.83	2000	20230407	7.50	2190	-1.83	20230608	2000	7.50	20230407	2190	-1.83	20230608	2000	7.50	20230407	0.00	N	448830	100	4 억		202137	N	N	0	N	00	N
58	20230620	160151	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2150	5	2	0.23	13486970	6297	21.86	2145	2160	2135	2785	1505	2145	2141.81	4.11	0	-4067	2175	2160	2150	2135	2125	2155	2130	5	640	100	1500	5	1	4920000	106	-45.74	0.99	12	0.13	-47.00	2173.00	2190	20230608	-1.83	2000	20230407	7.50	2190	-1.83	20230608	2000	7.50	20230407	2190	-1.83	20230608	2000	7.50	20230407	0.00	N	448830	100	4 억		202131	N	N	0	N	00	N
59	20230620	150615	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2150	5	2	0.23	12713995	5936	20.60	2145	2160	2135	2785	1505	2145	2141.85	4.11	0	-3888	2175	2160	2150	2135	2125	2155	2130	5	640	100	1500	5	1	4920000	106	-45.74	0.99	12	0.12	-47.00	2173.00	2190	20230608	-1.83	2000	20230407	7.50	2190	-1.83	20230608	2000	7.50	20230407	2190	-1.83	20230608	2000	7.50	20230407	0.00	N	448830	100	4 억		202131	N	N	0	N	00	N
60	20230620	140550	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2140	-5	5	-0.23	9608345	4485	15.57	2145	2160	2135	2785	1505	2145	2142.33	4.11	0	-3225	2175	2160	2150	2135	2125	2155	2130	5	640	100	1500	5	1	4920000	105	-45.53	0.98	12	0.09	-47.00	2173.00	2190	20230608	-2.28	2000	20230407	7.00	2190	-2.28	20230608	2000	7.00	20230407	2190	-2.28	20230608	2000	7.00	20230407	0.00	N	448830	100	4 억		202131	N	N	0	N	00	N
61	20230620	130748	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2140	-5	5	-0.23	7215765	3367	11.69	2145	2160	2135	2785	1505	2145	2143.08	4.11	0	-2459	2175	2160	2150	2135	2125	2155	2130	5	640	100	1500	5	1	4920000	105	-45.53	0.98	12	0.07	-47.00	2173.00	2190	20230608	-2.28	2000	20230407	7.00	2190	-2.28	20230608	2000	7.00	20230407	2190	-2.28	20230608	2000	7.00	20230407	0.00	N	448830	100	4 억		202131	N	N	0	N	00	N
62	20230620	120345	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2145	0	3	0.00	5810275	2711	9.41	2145	2160	2135	2785	1505	2145	2143.22	4.11	0	-1804	2175	2160	2150	2135	2125	2155	2130	5	640	100	1500	5	1	4920000	106	-45.64	0.99	12	0.06	-47.00	2173.00	2190	20230608	-2.05	2000	20230407	7.25	2190	-2.05	20230608	2000	7.25	20230407	2190	-2.05	20230608	2000	7.25	20230407	0.00	N	448830	100	4 억		202131	N	N	0	N	00	N
63	20230620	110538	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2145	0	3	0.00	4450315	2077	7.21	2145	2150	2135	2785	1505	2145	2142.66	4.11	0	-1193	2175	2160	2150	2135	2125	2155	2130	5	640	100	1500	5	1	4920000	106	-45.64	0.99	12	0.04	-47.00	2173.00	2190	20230608	-2.05	2000	20230407	7.25	2190	-2.05	20230608	2000	7.25	20230407	2190	-2.05	20230608	2000	7.25	20230407	0.00	N	448830	100	4 억		202131	N	N	0	N	00	N
64	20230620	100509	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2140	-5	5	-0.23	1763555	824	2.86	2145	2145	2135	2785	1505	2145	2140.24	4.11	0	-566	2175	2160	2150	2135	2125	2155	2130	5	640	100	1500	5	1	4920000	105	-45.53	0.98	12	0.02	-47.00	2173.00	2190	20230608	-2.28	2000	20230407	7.00	2190	-2.28	20230608	2000	7.00	20230407	2190	-2.28	20230608	2000	7.00	20230407	0.00	N	448830	100	4 억		202131	N	N	0	N	00	N
65	20230620	090628	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	4.11	0	0	2175	2160	2150	2135	2125	2155	2130	5	640	100	1500	5	1	4920000	106	-45.64	0.99	12	0.00	-47.00	2173.00	2190	20230608	-2.05	2000	20230407	7.25	2190	-2.05	20230608	2000	7.25	20230407	2190	-2.05	20230608	2000	7.25	20230407	0.00	N	448830	100	4 억		202131	N	N	0	N	00	N
66	20230619	160335	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2145	-20	5	-0.92	61742490	28809	128.92	2155	2165	2140	2810	1520	2165	2143.17	4.11	0	-4149	2178	2171	2158	2151	2138	2175	2155	5	645	100	1510	5	1	4920000	106	-45.64	0.99	12	0.59	-47.00	2173.00	2190	20230608	-2.05	2000	20230407	7.25	2190	-2.05	20230608	2000	7.25	20230407	2190	-2.05	20230608	2000	7.25	20230407	0.00	N	448830	100	4 억		202116	N	N	0	N	00	N
67	20230619	150208	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2140	-25	5	-1.15	61252325	28580	127.89	2155	2165	2140	2810	1520	2165	2143.19	4.11	0	-3941	2178	2171	2158	2151	2138	2175	2155	5	645	100	1510	5	1	4920000	105	-45.53	0.98	12	0.58	-47.00	2173.00	2190	20230608	-2.28	2000	20230407	7.00	2190	-2.28	20230608	2000	7.00	20230407	2190	-2.28	20230608	2000	7.00	20230407	0.00	N	448830	100	4 억		202116	N	N	0	N	00	N
68	20230619	140114	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2140	-25	5	-1.15	58932620	27497	123.05	2155	2165	2140	2810	1520	2165	2143.24	4.11	0	-3246	2178	2171	2158	2151	2138	2175	2155	5	645	100	1510	5	1	4920000	105	-45.53	0.98	12	0.56	-47.00	2173.00	2190	20230608	-2.28	2000	20230407	7.00	2190	-2.28	20230608	2000	7.00	20230407	2190	-2.28	20230608	2000	7.00	20230407	0.00	N	448830	100	4 억		202116	N	N	0	N	00	N
69	20230619	130854	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2145	-20	5	-0.92	57333220	26750	119.70	2155	2165	2140	2810	1520	2165	2143.30	4.11	0	-2665	2178	2171	2158	2151	2138	2175	2155	5	645	100	1510	5	1	4920000	106	-45.64	0.99	12	0.54	-47.00	2173.00	2190	20230608	-2.05	2000	20230407	7.25	2190	-2.05	20230608	2000	7.25	20230407	2190	-2.05	20230608	2000	7.25	20230407	0.00	N	448830	100	4 억		202116	N	N	0	N	00	N
70	20230619	120233	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2145	-20	5	-0.92	54434805	25397	113.65	2155	2165	2140	2810	1520	2165	2143.36	4.11	0	-1917	2178	2171	2158	2151	2138	2175	2155	5	645	100	1510	5	1	4920000	106	-45.64	0.99	12	0.52	-47.00	2173.00	2190	20230608	-2.05	2000	20230407	7.25	2190	-2.05	20230608	2000	7.25	20230407	2190	-2.05	20230608	2000	7.25	20230407	0.00	N	448830	100	4 억		202116	N	N	0	N	00	N
71	20230619	110657	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2150	-15	5	-0.69	51925605	24226	108.41	2155	2165	2140	2810	1520	2165	2143.38	4.11	0	-1271	2178	2171	2158	2151	2138	2175	2155	5	645	100	1510	5	1	4920000	106	-45.74	0.99	12	0.49	-47.00	2173.00	2190	20230608	-1.83	2000	20230407	7.50	2190	-1.83	20230608	2000	7.50	20230407	2190	-1.83	20230608	2000	7.50	20230407	0.00	N	448830	100	4 억		202116	N	N	0	N	00	N
72	20230619	100622	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2150	-15	5	-0.69	48468150	22618	101.21	2155	2165	2140	2810	1520	2165	2142.90	4.11	0	-625	2178	2171	2158	2151	2138	2175	2155	5	645	100	1510	5	1	4920000	106	-45.74	0.99	12	0.46	-47.00	2173.00	2190	20230608	-1.83	2000	20230407	7.50	2190	-1.83	20230608	2000	7.50	20230407	2190	-1.83	20230608	2000	7.50	20230407	0.00	N	448830	100	4 억		202116	N	N	0	N	00	N
73	20230619	090852	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2140	-25	5	-1.15	28826080	13450	60.19	2155	2155	2140	2810	1520	2165	2143.20	4.11	0	0	2178	2171	2158	2151	2138	2175	2155	5	645	100	1510	5	1	4920000	105	-45.53	0.98	12	0.27	-47.00	2173.00	2190	20230608	-2.28	2000	20230407	7.00	2190	-2.28	20230608	2000	7.00	20230407	2190	-2.28	20230608	2000	7.00	20230407	0.00	N	448830	100	4 억		202116	N	N	0	N	00	N
74	20230616	160132	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2165	15	2	0.70	48119355	22347	124.96	2150	2165	2145	2795	1505	2150	2153.28	4.11	0	-8201	2166	2157	2151	2142	2136	2157	2142	5	645	100	1500	5	1	4920000	107	-46.06	1.00	12	0.45	-47.00	2173.00	2190	20230608	-1.14	2000	20230407	8.25	2190	-1.14	20230608	2000	8.25	20230407	2190	-1.14	20230608	2000	8.25	20230407	0.00	N	448830	100	4 억		202128	N	N	0	N	00	N
75	20230616	150548	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2150	0	3	0.00	47230855	21934	122.65	2150	2165	2145	2795	1505	2150	2153.32	4.11	0	-7811	2166	2157	2151	2142	2136	2157	2142	5	645	100	1500	5	1	4920000	106	-45.74	0.99	12	0.45	-47.00	2173.00	2190	20230608	-1.83	2000	20230407	7.50	2190	-1.83	20230608	2000	7.50	20230407	2190	-1.83	20230608	2000	7.50	20230407	0.00	N	448830	100	4 억		202128	N	N	0	N	00	N
76	20230616	140646	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2150	0	3	0.00	43732765	20307	113.55	2150	2165	2145	2795	1505	2150	2153.58	4.11	0	-6255	2166	2157	2151	2142	2136	2157	2142	5	645	100	1500	5	1	4920000	106	-45.74	0.99	12	0.41	-47.00	2173.00	2190	20230608	-1.83	2000	20230407	7.50	2190	-1.83	20230608	2000	7.50	20230407	2190	-1.83	20230608	2000	7.50	20230407	0.00	N	448830	100	4 억		202128	N	N	0	N	00	N
77	20230616	130237	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2150	0	3	0.00	40055995	18597	103.99	2150	2165	2145	2795	1505	2150	2153.90	4.11	0	-4571	2166	2157	2151	2142	2136	2157	2142	5	645	100	1500	5	1	4920000	106	-45.74	0.99	12	0.38	-47.00	2173.00	2190	20230608	-1.83	2000	20230407	7.50	2190	-1.83	20230608	2000	7.50	20230407	2190	-1.83	20230608	2000	7.50	20230407	0.00	N	448830	100	4 억		202128	N	N	0	N	00	N
78	20230616	120707	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2155	5	2	0.23	28398100	13197	73.80	2150	2160	2145	2795	1505	2150	2151.86	4.11	0	-3190	2166	2157	2151	2142	2136	2157	2142	5	645	100	1500	5	1	4920000	106	-45.85	0.99	12	0.27	-47.00	2173.00	2190	20230608	-1.60	2000	20230407	7.75	2190	-1.60	20230608	2000	7.75	20230407	2190	-1.60	20230608	2000	7.75	20230407	0.00	N	448830	100	4 억		202128	N	N	0	N	00	N
79	20230616	110858	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2155	5	2	0.23	25165765	11696	65.40	2150	2160	2145	2795	1505	2150	2151.66	4.11	0	-1694	2166	2157	2151	2142	2136	2157	2142	5	645	100	1500	5	1	4920000	106	-45.85	0.99	12	0.24	-47.00	2173.00	2190	20230608	-1.60	2000	20230407	7.75	2190	-1.60	20230608	2000	7.75	20230407	2190	-1.60	20230608	2000	7.75	20230407	0.00	N	448830	100	4 억		202128	N	N	0	N	00	N
80	20230616	100702	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2150	0	3	0.00	9818830	4565	25.53	2150	2155	2145	2795	1505	2150	2150.89	4.11	0	-544	2166	2157	2151	2142	2136	2157	2142	5	645	100	1500	5	1	4920000	106	-45.74	0.99	12	0.09	-47.00	2173.00	2190	20230608	-1.83	2000	20230407	7.50	2190	-1.83	20230608	2000	7.50	20230407	2190	-1.83	20230608	2000	7.50	20230407	0.00	N	448830	100	4 억		202128	N	N	0	N	00	N
81	20230616	090739	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2150	0	3	0.00	10750	5	0.03	2150	2150	2150	2795	1505	2150	2150.00	4.11	0	0	2166	2157	2151	2142	2136	2157	2142	5	645	100	1500	5	1	4920000	106	-45.74	0.99	12	0.00	-47.00	2173.00	2190	20230608	-1.83	2000	20230407	7.50	2190	-1.83	20230608	2000	7.50	20230407	2190	-1.83	20230608	2000	7.50	20230407	0.00	N	448830	100	4 억		202128	N	N	0	N	00	N
82	20230615	151038	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2150	0	3	0.00	37651185	17511	74.41	2150	2160	2145	2795	1505	2150	2150.14	4.11	0	-3652	2170	2160	2145	2135	2120	2165	2140	5	645	100	1500	5	1	4920000	106	-45.74	0.99	12	0.36	-47.00	2173.00	2190	20230608	-1.83	2000	20230407	7.50	2190	-1.83	20230608	2000	7.50	20230407	2190	-1.83	20230608	2000	7.50	20230407	0.00	N	448830	100	4 억		202131	N	N	0	N	00	N
83	20230615	141033	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2145	-5	5	-0.23	31648230	14713	62.52	2150	2160	2145	2795	1505	2150	2151.04	4.11	0	-3016	2170	2160	2145	2135	2120	2165	2140	5	645	100	1500	5	1	4920000	106	-45.64	0.99	12	0.30	-47.00	2173.00	2190	20230608	-2.05	2000	20230407	7.25	2190	-2.05	20230608	2000	7.25	20230407	2190	-2.05	20230608	2000	7.25	20230407	0.00	N	448830	100	4 억		202131	N	N	0	N	00	N
84	20230615	131011	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2150	0	3	0.00	22785915	10589	45.00	2150	2160	2145	2795	1505	2150	2151.85	4.11	0	-2380	2170	2160	2145	2135	2120	2165	2140	5	645	100	1500	5	1	4920000	106	-45.74	0.99	12	0.22	-47.00	2173.00	2190	20230608	-1.83	2000	20230407	7.50	2190	-1.83	20230608	2000	7.50	20230407	2190	-1.83	20230608	2000	7.50	20230407	0.00	N	448830	100	4 억		202131	N	N	0	N	00	N
85	20230615	120753	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2150	0	3	0.00	19990885	9289	39.47	2150	2160	2145	2795	1505	2150	2152.10	4.11	0	-1721	2170	2160	2145	2135	2120	2165	2140	5	645	100	1500	5	1	4920000	106	-45.74	0.99	12	0.19	-47.00	2173.00	2190	20230608	-1.83	2000	20230407	7.50	2190	-1.83	20230608	2000	7.50	20230407	2190	-1.83	20230608	2000	7.50	20230407	0.00	N	448830	100	4 억		202131	N	N	0	N	00	N
86	20230615	110109	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2155	5	2	0.23	14221180	6609	28.08	2150	2160	2145	2795	1505	2150	2151.79	4.11	0	-1048	2170	2160	2145	2135	2120	2165	2140	5	645	100	1500	5	1	4920000	106	-45.85	0.99	12	0.13	-47.00	2173.00	2190	20230608	-1.60	2000	20230407	7.75	2190	-1.60	20230608	2000	7.75	20230407	2190	-1.60	20230608	2000	7.75	20230407	0.00	N	448830	100	4 억		202131	N	N	0	N	00	N
87	20230611	184553	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2165	0	3	0.00	29951865	13833	48.21	2165	2180	2150	2810	1520	2165	2165.25	4.11	204	204	2218	2191	2163	2136	2108	2177	2122	5	645	100	1510	5	1	4920000	107	-46.06	1.00	12	0.28	-47.00	2173.00	2190	20230608	-1.14	2000	20230407	8.25	2190	-1.14	20230608	2000	8.25	20230407	2190	-1.14	20230608	2000	8.25	20230407	0.00	N	448830	100	4 억		202215	N	N	0	N	00	N