KissMeData/430700/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	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	11581500	5294	83.97	2190	2200	2185	2860	1540	2200	2187.67	0.16	0	2548	2210	2205	2195	2190	2180	2207	2192	5	660	100	1580	5	1	5240000	115	104.76	1.11	12	0.10	21.00	1982.00	2245	20230419	-2.00	1950	20221104	12.82	2245	-2.00	20230419	2000	10.00	20230102	2245	-2.00	20230419	1950	12.82	20221104	0.12	N	430700	100	5 억		8586	N	N	0	N	00	N
3	20230630	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	10465505	4784	75.88	2190	2200	2185	2860	1540	2200	2187.61	0.16	0	2335	2210	2205	2195	2190	2180	2207	2192	5	660	100	1580	5	1	5240000	115	104.76	1.11	12	0.09	21.00	1982.00	2245	20230419	-2.00	1950	20221104	12.82	2245	-2.00	20230419	2000	10.00	20230102	2245	-2.00	20230419	1950	12.82	20221104	0.12	N	430700	100	5 억		8586	N	N	0	N	00	N
4	20230630	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	9806135	4483	71.10	2190	2200	2185	2860	1540	2200	2187.40	0.16	0	2335	2210	2205	2195	2190	2180	2207	2192	5	660	100	1580	5	1	5240000	115	104.76	1.11	12	0.09	21.00	1982.00	2245	20230419	-2.00	1950	20221104	12.82	2245	-2.00	20230419	2000	10.00	20230102	2245	-2.00	20230419	1950	12.82	20221104	0.12	N	430700	100	5 억		8586	N	N	0	N	00	N
5	20230630	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	267175	122	1.93	2190	2190	2185	2860	1540	2200	2189.96	0.16	0	1	2210	2205	2195	2190	2180	2207	2192	5	660	100	1580	5	1	5240000	115	104.29	1.10	12	0.00	21.00	1982.00	2245	20230419	-2.45	1950	20221104	12.31	2245	-2.45	20230419	2000	9.50	20230102	2245	-2.45	20230419	1950	12.31	20221104	0.12	N	430700	100	5 억		8586	N	N	0	N	00	N
6	20230630	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	229950	105	1.67	2190	2190	2190	2860	1540	2200	2190.00	0.16	0	0	2210	2205	2195	2190	2180	2207	2192	5	660	100	1580	5	1	5240000	115	104.29	1.10	12	0.00	21.00	1982.00	2245	20230419	-2.45	1950	20221104	12.31	2245	-2.45	20230419	2000	9.50	20230102	2245	-2.45	20230419	1950	12.31	20221104	0.12	N	430700	100	5 억		8586	N	N	0	N	00	N
7	20230630	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	229950	105	1.67	2190	2190	2190	2860	1540	2200	2190.00	0.16	0	0	2210	2205	2195	2190	2180	2207	2192	5	660	100	1580	5	1	5240000	115	104.29	1.10	12	0.00	21.00	1982.00	2245	20230419	-2.45	1950	20221104	12.31	2245	-2.45	20230419	2000	9.50	20230102	2245	-2.45	20230419	1950	12.31	20221104	0.12	N	430700	100	5 억		8586	N	N	0	N	00	N
8	20230630	101141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.16	0	0	2210	2205	2195	2190	2180	2207	2192	5	660	100	1580	5	1	5240000	115	104.76	1.11	12	0.00	21.00	1982.00	2245	20230419	-2.00	1950	20221104	12.82	2245	-2.00	20230419	2000	10.00	20230102	2245	-2.00	20230419	1950	12.82	20221104	0.12	N	430700	100	5 억		8586	N	N	0	N	00	N
9	20230630	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.16	0	0	2210	2205	2195	2190	2180	2207	2192	5	660	100	1580	5	1	5240000	115	104.76	1.11	12	0.00	21.00	1982.00	2245	20230419	-2.00	1950	20221104	12.82	2245	-2.00	20230419	2000	10.00	20230102	2245	-2.00	20230419	1950	12.82	20221104	0.12	N	430700	100	5 억		8586	N	N	0	N	00	N
10	20230629	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	13799240	6305	59.08	2200	2200	2185	2865	1545	2205	2188.62	0.16	0	520	2221	2212	2201	2192	2181	2215	2195	5	660	100	1580	5	1	5240000	115	104.76	1.11	12	0.12	21.00	1982.00	2245	20230419	-2.00	1950	20221104	12.82	2245	-2.00	20230419	2000	10.00	20230102	2245	-2.00	20230419	1950	12.82	20221104	0.12	N	430700	100	5 억		8646	N	N	0	N	00	N
11	20230629	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	13562390	6197	58.07	2200	2200	2185	2865	1545	2205	2188.54	0.16	0	556	2221	2212	2201	2192	2181	2215	2195	5	660	100	1580	5	1	5240000	115	104.76	1.11	12	0.12	21.00	1982.00	2245	20230419	-2.00	1950	20221104	12.82	2245	-2.00	20230419	2000	10.00	20230102	2245	-2.00	20230419	1950	12.82	20221104	0.12	N	430700	100	5 억		8646	N	N	0	N	00	N
12	20230629	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-20	5	-0.91	6376735	2912	27.29	2200	2200	2185	2865	1545	2205	2189.81	0.16	0	-738	2221	2212	2201	2192	2181	2215	2195	5	660	100	1580	5	1	5240000	114	104.05	1.10	12	0.06	21.00	1982.00	2245	20230419	-2.67	1950	20221104	12.05	2245	-2.67	20230419	2000	9.25	20230102	2245	-2.67	20230419	1950	12.05	20221104	0.12	N	430700	100	5 억		8646	N	N	0	N	00	N
13	20230629	131130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-15	5	-0.68	3479055	1588	14.88	2200	2200	2185	2865	1545	2205	2190.84	0.16	0	-586	2221	2212	2201	2192	2181	2215	2195	5	660	100	1580	5	1	5240000	115	104.29	1.10	12	0.03	21.00	1982.00	2245	20230419	-2.45	1950	20221104	12.31	2245	-2.45	20230419	2000	9.50	20230102	2245	-2.45	20230419	1950	12.31	20221104	0.12	N	430700	100	5 억		8646	N	N	0	N	00	N
14	20230629	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-20	5	-0.91	1671745	763	7.15	2200	2200	2185	2865	1545	2205	2191.02	0.16	0	-393	2221	2212	2201	2192	2181	2215	2195	5	660	100	1580	5	1	5240000	114	104.05	1.10	12	0.01	21.00	1982.00	2245	20230419	-2.67	1950	20221104	12.05	2245	-2.67	20230419	2000	9.25	20230102	2245	-2.67	20230419	1950	12.05	20221104	0.12	N	430700	100	5 억		8646	N	N	0	N	00	N
15	20230629	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	101020	46	0.43	2200	2200	2195	2865	1545	2205	2196.09	0.16	0	-36	2221	2212	2201	2192	2181	2215	2195	5	660	100	1580	5	1	5240000	115	104.76	1.11	12	0.00	21.00	1982.00	2245	20230419	-2.00	1950	20221104	12.82	2245	-2.00	20230419	2000	10.00	20230102	2245	-2.00	20230419	1950	12.82	20221104	0.12	N	430700	100	5 억		8646	N	N	0	N	00	N
16	20230629	101138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	2200	1	0.01	2200	2200	2200	2865	1545	2205	2200.00	0.16	0	0	2221	2212	2201	2192	2181	2215	2195	5	660	100	1580	5	1	5240000	115	104.76	1.11	12	0.00	21.00	1982.00	2245	20230419	-2.00	1950	20221104	12.82	2245	-2.00	20230419	2000	10.00	20230102	2245	-2.00	20230419	1950	12.82	20221104	0.12	N	430700	100	5 억		8646	N	N	0	N	00	N
17	20230629	091022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.16	0	0	2221	2212	2201	2192	2181	2215	2195	5	660	100	1580	5	1	5240000	116	105.00	1.11	12	0.00	21.00	1982.00	2245	20230419	-1.78	1950	20221104	13.08	2245	-1.78	20230419	2000	10.25	20230102	2245	-1.78	20230419	1950	13.08	20221104	0.12	N	430700	100	5 억		8646	N	N	0	N	00	N
18	20230628	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	23523100	10672	24.09	2205	2210	2190	2870	1550	2210	2204.19	0.17	0	-36	2253	2231	2193	2171	2133	2242	2182	5	660	100	1590	5	1	5240000	116	105.00	1.11	12	0.20	21.00	1982.00	2245	20230419	-1.78	1950	20221104	13.08	2245	-1.78	20230419	2000	10.25	20230102	2245	-1.78	20230419	1950	13.08	20221104	0.12	N	430700	100	5 억		8651	N	N	0	N	00	N
19	20230628	151127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	22527405	10221	23.07	2205	2210	2190	2870	1550	2210	2204.03	0.17	0	-36	2253	2231	2193	2171	2133	2242	2182	5	660	100	1590	5	1	5240000	116	105.24	1.12	12	0.20	21.00	1982.00	2245	20230419	-1.56	1950	20221104	13.33	2245	-1.56	20230419	2000	10.50	20230102	2245	-1.56	20230419	1950	13.33	20221104	0.12	N	430700	100	5 억		8651	N	N	0	N	00	N
20	20230628	141126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	18159690	8244	18.61	2205	2205	2190	2870	1550	2210	2202.78	0.17	0	-23	2253	2231	2193	2171	2133	2242	2182	5	660	100	1590	5	1	5240000	115	104.76	1.11	12	0.16	21.00	1982.00	2245	20230419	-2.00	1950	20221104	12.82	2245	-2.00	20230419	2000	10.00	20230102	2245	-2.00	20230419	1950	12.82	20221104	0.12	N	430700	100	5 억		8651	N	N	0	N	00	N
21	20230628	131126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	13789495	6262	14.14	2205	2205	2190	2870	1550	2210	2202.09	0.17	0	-7	2253	2231	2193	2171	2133	2242	2182	5	660	100	1590	5	1	5240000	116	105.00	1.11	12	0.12	21.00	1982.00	2245	20230419	-1.78	1950	20221104	13.08	2245	-1.78	20230419	2000	10.25	20230102	2245	-1.78	20230419	1950	13.08	20221104	0.12	N	430700	100	5 억		8651	N	N	0	N	00	N
22	20230628	121138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	9270020	4209	9.50	2205	2205	2190	2870	1550	2210	2202.43	0.17	0	-5	2253	2231	2193	2171	2133	2242	2182	5	660	100	1590	5	1	5240000	115	104.76	1.11	12	0.08	21.00	1982.00	2245	20230419	-2.00	1950	20221104	12.82	2245	-2.00	20230419	2000	10.00	20230102	2245	-2.00	20230419	1950	12.82	20221104	0.12	N	430700	100	5 억		8651	N	N	0	N	00	N
23	20230628	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	4348260	1972	4.45	2205	2205	2205	2870	1550	2210	2205.00	0.17	0	-2	2253	2231	2193	2171	2133	2242	2182	5	660	100	1590	5	1	5240000	116	105.00	1.11	12	0.04	21.00	1982.00	2245	20230419	-1.78	1950	20221104	13.08	2245	-1.78	20230419	2000	10.25	20230102	2245	-1.78	20230419	1950	13.08	20221104	0.12	N	430700	100	5 억		8651	N	N	0	N	00	N
24	20230628	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	158760	72	0.16	2205	2205	2205	2870	1550	2210	2205.00	0.17	0	0	2253	2231	2193	2171	2133	2242	2182	5	660	100	1590	5	1	5240000	116	105.00	1.11	12	0.00	21.00	1982.00	2245	20230419	-1.78	1950	20221104	13.08	2245	-1.78	20230419	2000	10.25	20230102	2245	-1.78	20230419	1950	13.08	20221104	0.12	N	430700	100	5 억		8651	N	N	0	N	00	N
25	20230628	091129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	0	0	0.00	0	0	0	2870	1550	2210	0.00	0.17	0	0	2253	2231	2193	2171	2133	2242	2182	5	660	100	1590	5	1	5240000	116	105.24	1.12	12	0.00	21.00	1982.00	2245	20230419	-1.56	1950	20221104	13.33	2245	-1.56	20230419	2000	10.50	20230102	2245	-1.56	20230419	1950	13.33	20221104	0.12	N	430700	100	5 억		8651	N	N	0	N	00	N
26	20230627	161129	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2210	25	2	1.14	96932755	44300	292.66	2170	2215	2155	2840	1530	2185	2188.10	0.17	0	3976	2218	2201	2183	2166	2148	2192	2157	5	655	100	1570	5	1	5240000	116	105.24	1.12	12	0.85	21.00	1982.00	2245	20230419	-1.56	1950	20221104	13.33	2245	-1.56	20230419	2000	10.50	20230102	2245	-1.56	20230419	1950	13.33	20221104	0.12	N	430700	100	5 억		8675	N	N	0	N	00	N
27	20230627	151140	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2210	25	2	1.14	96280760	44005	290.71	2170	2215	2155	2840	1530	2185	2187.95	0.17	0	3851	2218	2201	2183	2166	2148	2192	2157	5	655	100	1570	5	1	5240000	116	105.24	1.12	12	0.84	21.00	1982.00	2245	20230419	-1.56	1950	20221104	13.33	2245	-1.56	20230419	2000	10.50	20230102	2245	-1.56	20230419	1950	13.33	20221104	0.12	N	430700	100	5 억		8675	N	N	0	N	00	N
28	20230627	141149	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2210	25	2	1.14	84159315	38508	254.40	2170	2215	2155	2840	1530	2185	2185.50	0.17	0	2957	2218	2201	2183	2166	2148	2192	2157	5	655	100	1570	5	1	5240000	116	105.24	1.12	12	0.73	21.00	1982.00	2245	20230419	-1.56	1950	20221104	13.33	2245	-1.56	20230419	2000	10.50	20230102	2245	-1.56	20230419	1950	13.33	20221104	0.12	N	430700	100	5 억		8675	N	N	0	N	00	N
29	20230627	121146	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	10	2	0.46	62500130	28654	189.30	2170	2215	2155	2840	1530	2185	2181.20	0.17	0	1192	2218	2201	2183	2166	2148	2192	2157	5	655	100	1570	5	1	5240000	115	104.52	1.11	12	0.55	21.00	1982.00	2245	20230419	-2.23	1950	20221104	12.56	2245	-2.23	20230419	2000	9.75	20230102	2245	-2.23	20230419	1950	12.56	20221104	0.12	N	430700	100	5 억		8675	N	N	0	N	00	N
30	20230627	111157	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2210	25	2	1.14	51247245	23541	155.52	2170	2215	2155	2840	1530	2185	2176.94	0.17	0	849	2218	2201	2183	2166	2148	2192	2157	5	655	100	1570	5	1	5240000	116	105.24	1.12	12	0.45	21.00	1982.00	2245	20230419	-1.56	1950	20221104	13.33	2245	-1.56	20230419	2000	10.50	20230102	2245	-1.56	20230419	1950	13.33	20221104	0.12	N	430700	100	5 억		8675	N	N	0	N	00	N
31	20230627	101121	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2205	20	2	0.92	39198660	18067	119.36	2170	2215	2155	2840	1530	2185	2169.63	0.17	0	135	2218	2201	2183	2166	2148	2192	2157	5	655	100	1570	5	1	5240000	116	105.00	1.11	12	0.34	21.00	1982.00	2245	20230419	-1.78	1950	20221104	13.08	2245	-1.78	20230419	2000	10.25	20230102	2245	-1.78	20230419	1950	13.08	20221104	0.12	N	430700	100	5 억		8675	N	N	0	N	00	N
32	20230627	091127	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2170	-15	5	-0.69	759500	350	2.31	2170	2170	2170	2840	1530	2185	2170.00	0.17	0	0	2218	2201	2183	2166	2148	2192	2157	5	655	100	1570	5	1	5240000	114	103.33	1.09	12	0.01	21.00	1982.00	2245	20230419	-3.34	1950	20221104	11.28	2245	-3.34	20230419	2000	8.50	20230102	2245	-3.34	20230419	1950	11.28	20221104	0.12	N	430700	100	5 억		8675	N	N	0	N	00	N
33	20230626	161128	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	0	3	0.00	32911135	15137	32.82	2200	2200	2165	2840	1530	2185	2174.22	0.17	0	-65	2215	2200	2190	2175	2165	2195	2170	5	655	100	1570	5	1	5240000	114	104.05	1.10	12	0.29	21.00	1982.00	2245	20230419	-2.67	1950	20221104	12.05	2245	-2.67	20230419	2000	9.25	20230102	2245	-2.67	20230419	1950	12.05	20221104	0.12	N	430700	100	5 억		8740	N	N	0	N	00	N
34	20230626	151133	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	0	3	0.00	32775900	15075	32.68	2200	2200	2165	2840	1530	2185	2174.19	0.17	0	-65	2215	2200	2190	2175	2165	2195	2170	5	655	100	1570	5	1	5240000	114	104.05	1.10	12	0.29	21.00	1982.00	2245	20230419	-2.67	1950	20221104	12.05	2245	-2.67	20230419	2000	9.25	20230102	2245	-2.67	20230419	1950	12.05	20221104	0.12	N	430700	100	5 억		8740	N	N	0	N	00	N
35	20230626	141132	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	0	3	0.00	19641715	9025	19.57	2200	2200	2165	2840	1530	2185	2176.37	0.17	0	-65	2215	2200	2190	2175	2165	2195	2170	5	655	100	1570	5	1	5240000	114	104.05	1.10	12	0.17	21.00	1982.00	2245	20230419	-2.67	1950	20221104	12.05	2245	-2.67	20230419	2000	9.25	20230102	2245	-2.67	20230419	1950	12.05	20221104	0.12	N	430700	100	5 억		8740	N	N	0	N	00	N
36	20230626	121128	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	-5	5	-0.23	6442755	2959	6.41	2200	2200	2170	2840	1530	2185	2177.34	0.17	0	-18	2215	2200	2190	2175	2165	2195	2170	5	655	100	1570	5	1	5240000	114	103.81	1.10	12	0.06	21.00	1982.00	2245	20230419	-2.90	1950	20221104	11.79	2245	-2.90	20230419	2000	9.00	20230102	2245	-2.90	20230419	1950	11.79	20221104	0.12	N	430700	100	5 억		8740	N	N	0	N	00	N
37	20230626	111127	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2170	-15	5	-0.69	5024615	2308	5.00	2200	2200	2170	2840	1530	2185	2177.04	0.17	0	0	2215	2200	2190	2175	2165	2195	2170	5	655	100	1570	5	1	5240000	114	103.33	1.09	12	0.04	21.00	1982.00	2245	20230419	-3.34	1950	20221104	11.28	2245	-3.34	20230419	2000	8.50	20230102	2245	-3.34	20230419	1950	11.28	20221104	0.12	N	430700	100	5 억		8740	N	N	0	N	00	N
38	20230626	101124	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2175	-10	5	-0.46	2393865	1099	2.38	2200	2200	2170	2840	1530	2185	2178.22	0.17	0	0	2215	2200	2190	2175	2165	2195	2170	5	655	100	1570	5	1	5240000	114	103.57	1.10	12	0.02	21.00	1982.00	2245	20230419	-3.12	1950	20221104	11.54	2245	-3.12	20230419	2000	8.75	20230102	2245	-3.12	20230419	1950	11.54	20221104	0.12	N	430700	100	5 억		8740	N	N	0	N	00	N
39	20230626	091131	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2170	-15	5	-0.69	2201670	1011	2.19	2200	2200	2170	2840	1530	2185	2177.72	0.17	0	0	2215	2200	2190	2175	2165	2195	2170	5	655	100	1570	5	1	5240000	114	103.33	1.09	12	0.02	21.00	1982.00	2245	20230419	-3.34	1950	20221104	11.28	2245	-3.34	20230419	2000	8.50	20230102	2245	-3.34	20230419	1950	11.28	20221104	0.12	N	430700	100	5 억		8740	N	N	0	N	00	N
40	20230623	191039	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	-10	5	-0.46	100856405	46127	389.82	2200	2205	2180	2850	1540	2195	2186.49	0.17	276	1900	2205	2200	2195	2190	2185	2197	2187	5	655	100	1580	5	1	5240000	114	104.05	1.10	12	0.88	21.00	1982.00	2245	20230419	-2.67	1950	20221104	12.05	2245	-2.67	20230419	2000	9.25	20230102	2245	-2.67	20230419	1950	12.05	20221104	0.12	N	430700	100	5 억		8740	N	N	0	N	00	N
41	20230623	140916	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2185	-10	5	-0.46	92273785	42196	356.60	2200	2205	2180	2850	1540	2195	2186.79	0.16	0	580	2205	2200	2195	2190	2185	2197	2187	5	655	100	1580	5	1	5240000	114	104.05	1.10	12	0.81	21.00	1982.00	2245	20230419	-2.67	1950	20221104	12.05	2245	-2.67	20230419	2000	9.25	20230102	2245	-2.67	20230419	1950	12.05	20221104	0.12	N	430700	100	5 억		8464	N	N	0	N	00	N
42	20230622	160447	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	5	2	0.23	25993810	11833	2086.95	2200	2200	2190	2845	1535	2190	2196.72	0.16	0	-30	2223	2206	2193	2176	2163	2215	2185	5	655	100	1570	5	1	5240000	115	104.52	1.11	12	0.23	21.00	1982.00	2245	20230419	-2.23	1950	20221104	12.56	2245	-2.23	20230419	2000	9.75	20230102	2245	-2.23	20230419	1950	12.56	20221104	0.12	N	430700	100	5 억		8494	N	N	0	N	00	N
43	20230622	150459	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	5	2	0.23	24870310	11321	1996.65	2200	2200	2190	2845	1535	2190	2196.83	0.16	0	-30	2223	2206	2193	2176	2163	2215	2185	5	655	100	1570	5	1	5240000	115	104.52	1.11	12	0.22	21.00	1982.00	2245	20230419	-2.23	1950	20221104	12.56	2245	-2.23	20230419	2000	9.75	20230102	2245	-2.23	20230419	1950	12.56	20221104	0.12	N	430700	100	5 억		8494	N	N	0	N	00	N
44	20230622	140737	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	5	2	0.23	20809560	9471	1670.37	2200	2200	2190	2845	1535	2190	2197.19	0.16	0	-30	2223	2206	2193	2176	2163	2215	2185	5	655	100	1570	5	1	5240000	115	104.52	1.11	12	0.18	21.00	1982.00	2245	20230419	-2.23	1950	20221104	12.56	2245	-2.23	20230419	2000	9.75	20230102	2245	-2.23	20230419	1950	12.56	20221104	0.12	N	430700	100	5 억		8494	N	N	0	N	00	N
45	20230622	130543	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	10	2	0.46	15253145	6943	1224.52	2200	2200	2190	2845	1535	2190	2196.91	0.16	0	-24	2223	2206	2193	2176	2163	2215	2185	5	655	100	1570	5	1	5240000	115	104.76	1.11	12	0.13	21.00	1982.00	2245	20230419	-2.00	1950	20221104	12.82	2245	-2.00	20230419	2000	10.00	20230102	2245	-2.00	20230419	1950	12.82	20221104	0.12	N	430700	100	5 억		8494	N	N	0	N	00	N
46	20230622	120415	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	10	2	0.46	10925745	4976	877.60	2200	2200	2190	2845	1535	2190	2195.69	0.16	0	-24	2223	2206	2193	2176	2163	2215	2185	5	655	100	1570	5	1	5240000	115	104.76	1.11	12	0.09	21.00	1982.00	2245	20230419	-2.00	1950	20221104	12.82	2245	-2.00	20230419	2000	10.00	20230102	2245	-2.00	20230419	1950	12.82	20221104	0.12	N	430700	100	5 억		8494	N	N	0	N	00	N
47	20230622	110612	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	5	2	0.23	6641110	3027	533.86	2200	2200	2190	2845	1535	2190	2193.96	0.16	0	-4	2223	2206	2193	2176	2163	2215	2185	5	655	100	1570	5	1	5240000	115	104.52	1.11	12	0.06	21.00	1982.00	2245	20230419	-2.23	1950	20221104	12.56	2245	-2.23	20230419	2000	9.75	20230102	2245	-2.23	20230419	1950	12.56	20221104	0.12	N	430700	100	5 억		8494	N	N	0	N	00	N
48	20230622	100107	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	5	2	0.23	2654990	1211	213.58	2200	2200	2190	2845	1535	2190	2192.39	0.16	0	-4	2223	2206	2193	2176	2163	2215	2185	5	655	100	1570	5	1	5240000	115	104.52	1.11	12	0.02	21.00	1982.00	2245	20230419	-2.23	1950	20221104	12.56	2245	-2.23	20230419	2000	9.75	20230102	2245	-2.23	20230419	1950	12.56	20221104	0.12	N	430700	100	5 억		8494	N	N	0	N	00	N
49	20230622	090729	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	10	2	0.46	22000	10	1.76	2200	2200	2200	2845	1535	2190	2200.00	0.16	0	0	2223	2206	2193	2176	2163	2215	2185	5	655	100	1570	5	1	5240000	115	104.76	1.11	12	0.00	21.00	1982.00	2245	20230419	-2.00	1950	20221104	12.82	2245	-2.00	20230419	2000	10.00	20230102	2245	-2.00	20230419	1950	12.82	20221104	0.12	N	430700	100	5 억		8494	N	N	0	N	00	N
50	20230621	160321	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	-15	5	-0.68	1237900	567	8.16	2180	2210	2180	2865	1545	2205	2183.25	0.16	0	0	2228	2216	2198	2186	2168	2222	2192	5	660	100	1580	5	1	5240000	115	104.29	1.10	12	0.01	21.00	1982.00	2245	20230419	-2.45	1950	20221104	12.31	2245	-2.45	20230419	2000	9.50	20230102	2245	-2.45	20230419	1950	12.31	20221104	0.12	N	430700	100	5 억		8494	N	N	0	N	00	N
51	20230621	150605	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	-15	5	-0.68	1213810	556	8.00	2180	2210	2180	2865	1545	2205	2183.11	0.16	0	0	2228	2216	2198	2186	2168	2222	2192	5	660	100	1580	5	1	5240000	115	104.29	1.10	12	0.01	21.00	1982.00	2245	20230419	-2.45	1950	20221104	12.31	2245	-2.45	20230419	2000	9.50	20230102	2245	-2.45	20230419	1950	12.31	20221104	0.12	N	430700	100	5 억		8494	N	N	0	N	00	N
52	20230621	140908	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	-15	5	-0.68	557595	255	3.67	2180	2210	2180	2865	1545	2205	2186.65	0.16	0	0	2228	2216	2198	2186	2168	2222	2192	5	660	100	1580	5	1	5240000	115	104.29	1.10	12	0.00	21.00	1982.00	2245	20230419	-2.45	1950	20221104	12.31	2245	-2.45	20230419	2000	9.50	20230102	2245	-2.45	20230419	1950	12.31	20221104	0.12	N	430700	100	5 억		8494	N	N	0	N	00	N
53	20230621	130613	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	-5	5	-0.23	30855	14	0.20	2180	2210	2180	2865	1545	2205	2203.93	0.16	0	0	2228	2216	2198	2186	2168	2222	2192	5	660	100	1580	5	1	5240000	115	104.76	1.11	12	0.00	21.00	1982.00	2245	20230419	-2.00	1950	20221104	12.82	2245	-2.00	20230419	2000	10.00	20230102	2245	-2.00	20230419	1950	12.82	20221104	0.12	N	430700	100	5 억		8494	N	N	0	N	00	N
54	20230621	120312	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	-5	5	-0.23	30855	14	0.20	2180	2210	2180	2865	1545	2205	2203.93	0.16	0	0	2228	2216	2198	2186	2168	2222	2192	5	660	100	1580	5	1	5240000	115	104.76	1.11	12	0.00	21.00	1982.00	2245	20230419	-2.00	1950	20221104	12.82	2245	-2.00	20230419	2000	10.00	20230102	2245	-2.00	20230419	1950	12.82	20221104	0.12	N	430700	100	5 억		8494	N	N	0	N	00	N
55	20230621	110857	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2210	5	2	0.23	24275	11	0.16	2180	2210	2180	2865	1545	2205	2206.82	0.16	0	0	2228	2216	2198	2186	2168	2222	2192	5	660	100	1580	5	1	5240000	116	105.24	1.12	12	0.00	21.00	1982.00	2245	20230419	-1.56	1950	20221104	13.33	2245	-1.56	20230419	2000	10.50	20230102	2245	-1.56	20230419	1950	13.33	20221104	0.12	N	430700	100	5 억		8494	N	N	0	N	00	N
56	20230621	100937	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2210	5	2	0.23	24275	11	0.16	2180	2210	2180	2865	1545	2205	2206.82	0.16	0	0	2228	2216	2198	2186	2168	2222	2192	5	660	100	1580	5	1	5240000	116	105.24	1.12	12	0.00	21.00	1982.00	2245	20230419	-1.56	1950	20221104	13.33	2245	-1.56	20230419	2000	10.50	20230102	2245	-1.56	20230419	1950	13.33	20221104	0.12	N	430700	100	5 억		8494	N	N	0	N	00	N
57	20230621	090520	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2210	5	2	0.23	24275	11	0.16	2180	2210	2180	2865	1545	2205	2206.82	0.16	0	0	2228	2216	2198	2186	2168	2222	2192	5	660	100	1580	5	1	5240000	116	105.24	1.12	12	0.00	21.00	1982.00	2245	20230419	-1.56	1950	20221104	13.33	2245	-1.56	20230419	2000	10.50	20230102	2245	-1.56	20230419	1950	13.33	20221104	0.12	N	430700	100	5 억		8494	N	N	0	N	00	N
58	20230620	160914	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2205	-5	5	-0.23	15229255	6949	27.62	2195	2210	2180	2870	1550	2210	2191.58	0.16	0	10	2233	2221	2198	2186	2163	2227	2192	5	660	100	1590	5	1	5240000	116	105.00	1.11	12	0.13	21.00	1982.00	2245	20230419	-1.78	1950	20221104	13.08	2245	-1.78	20230419	2000	10.25	20230102	2245	-1.78	20230419	1950	13.08	20221104	0.12	N	430700	100	5 억		8484	N	N	0	N	00	N
59	20230620	150331	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2180	-30	5	-1.36	11872750	5419	21.54	2195	2210	2180	2870	1550	2210	2190.95	0.16	0	10	2233	2221	2198	2186	2163	2227	2192	5	660	100	1590	5	1	5240000	114	103.81	1.10	12	0.10	21.00	1982.00	2245	20230419	-2.90	1950	20221104	11.79	2245	-2.90	20230419	2000	9.00	20230102	2245	-2.90	20230419	1950	11.79	20221104	0.12	N	430700	100	5 억		8484	N	N	0	N	00	N
60	20230620	140733	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	-20	5	-0.90	7385110	3368	13.38	2195	2210	2190	2870	1550	2210	2192.73	0.16	0	0	2233	2221	2198	2186	2163	2227	2192	5	660	100	1590	5	1	5240000	115	104.29	1.10	12	0.06	21.00	1982.00	2245	20230419	-2.45	1950	20221104	12.31	2245	-2.45	20230419	2000	9.50	20230102	2245	-2.45	20230419	1950	12.31	20221104	0.12	N	430700	100	5 억		8484	N	N	0	N	00	N
61	20230620	130219	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	-15	5	-0.68	4099410	1868	7.42	2195	2210	2190	2870	1550	2210	2194.54	0.16	0	0	2233	2221	2198	2186	2163	2227	2192	5	660	100	1590	5	1	5240000	115	104.52	1.11	12	0.04	21.00	1982.00	2245	20230419	-2.23	1950	20221104	12.56	2245	-2.23	20230419	2000	9.75	20230102	2245	-2.23	20230419	1950	12.56	20221104	0.12	N	430700	100	5 억		8484	N	N	0	N	00	N
62	20230620	120353	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	-15	5	-0.68	3994050	1820	7.23	2195	2210	2190	2870	1550	2210	2194.53	0.16	0	0	2233	2221	2198	2186	2163	2227	2192	5	660	100	1590	5	1	5240000	115	104.52	1.11	12	0.03	21.00	1982.00	2245	20230419	-2.23	1950	20221104	12.56	2245	-2.23	20230419	2000	9.75	20230102	2245	-2.23	20230419	1950	12.56	20221104	0.12	N	430700	100	5 억		8484	N	N	0	N	00	N
63	20230620	110441	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	-15	5	-0.68	3928200	1790	7.11	2195	2210	2190	2870	1550	2210	2194.53	0.16	0	0	2233	2221	2198	2186	2163	2227	2192	5	660	100	1590	5	1	5240000	115	104.52	1.11	12	0.03	21.00	1982.00	2245	20230419	-2.23	1950	20221104	12.56	2245	-2.23	20230419	2000	9.75	20230102	2245	-2.23	20230419	1950	12.56	20221104	0.12	N	430700	100	5 억		8484	N	N	0	N	00	N
64	20230620	100313	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2210	0	3	0.00	149410	68	0.27	2195	2210	2195	2870	1550	2210	2197.21	0.16	0	0	2233	2221	2198	2186	2163	2227	2192	5	660	100	1590	5	1	5240000	116	105.24	1.12	12	0.00	21.00	1982.00	2245	20230419	-1.56	1950	20221104	13.33	2245	-1.56	20230419	2000	10.50	20230102	2245	-1.56	20230419	1950	13.33	20221104	0.12	N	430700	100	5 억		8484	N	N	0	N	00	N
65	20230620	090134	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2210	0	3	0.00	0	0	0.00	0	0	0	2870	1550	2210	0.00	0.16	0	0	2233	2221	2198	2186	2163	2227	2192	5	660	100	1590	5	1	5240000	116	105.24	1.12	12	0.00	21.00	1982.00	2245	20230419	-1.56	1950	20221104	13.33	2245	-1.56	20230419	2000	10.50	20230102	2245	-1.56	20230419	1950	13.33	20221104	0.12	N	430700	100	5 억		8484	N	N	0	N	00	N
66	20230619	160739	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2210	0	3	0.00	55289585	25163	481.22	2195	2210	2175	2870	1550	2210	2197.26	0.16	0	9558	2236	2222	2206	2192	2176	2215	2185	5	660	100	1590	5	1	5240000	116	105.24	1.12	12	0.48	21.00	1982.00	2245	20230419	-1.56	1950	20221104	13.33	2245	-1.56	20230419	2000	10.50	20230102	2245	-1.56	20230419	1950	13.33	20221104	0.12	N	430700	100	5 억		8631	N	N	0	N	00	N
67	20230619	150626	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2205	-5	5	-0.23	43772360	19928	381.11	2195	2210	2175	2870	1550	2210	2196.53	0.16	0	7174	2236	2222	2206	2192	2176	2215	2185	5	660	100	1590	5	1	5240000	116	105.00	1.11	12	0.38	21.00	1982.00	2245	20230419	-1.78	1950	20221104	13.08	2245	-1.78	20230419	2000	10.25	20230102	2245	-1.78	20230419	1950	13.08	20221104	0.12	N	430700	100	5 억		8631	N	N	0	N	00	N
68	20230619	140710	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2205	-5	5	-0.23	39137270	17824	340.87	2195	2205	2175	2870	1550	2210	2195.76	0.16	0	6645	2236	2222	2206	2192	2176	2215	2185	5	660	100	1590	5	1	5240000	116	105.00	1.11	12	0.34	21.00	1982.00	2245	20230419	-1.78	1950	20221104	13.08	2245	-1.78	20230419	2000	10.25	20230102	2245	-1.78	20230419	1950	13.08	20221104	0.12	N	430700	100	5 억		8631	N	N	0	N	00	N
69	20230619	130244	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	-10	5	-0.45	33634970	15324	293.06	2195	2205	2175	2870	1550	2210	2194.92	0.16	0	5731	2236	2222	2206	2192	2176	2215	2185	5	660	100	1590	5	1	5240000	115	104.76	1.11	12	0.29	21.00	1982.00	2245	20230419	-2.00	1950	20221104	12.82	2245	-2.00	20230419	2000	10.00	20230102	2245	-2.00	20230419	1950	12.82	20221104	0.12	N	430700	100	5 억		8631	N	N	0	N	00	N
70	20230619	120406	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	-10	5	-0.45	18115615	8268	158.12	2195	2205	2175	2870	1550	2210	2191.05	0.16	0	2514	2236	2222	2206	2192	2176	2215	2185	5	660	100	1590	5	1	5240000	115	104.76	1.11	12	0.16	21.00	1982.00	2245	20230419	-2.00	1950	20221104	12.82	2245	-2.00	20230419	2000	10.00	20230102	2245	-2.00	20230419	1950	12.82	20221104	0.12	N	430700	100	5 억		8631	N	N	0	N	00	N
71	20230619	110110	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2205	-5	5	-0.23	13372410	6112	116.89	2195	2205	2175	2870	1550	2210	2187.89	0.16	0	1516	2236	2222	2206	2192	2176	2215	2185	5	660	100	1590	5	1	5240000	116	105.00	1.11	12	0.12	21.00	1982.00	2245	20230419	-1.78	1950	20221104	13.08	2245	-1.78	20230419	2000	10.25	20230102	2245	-1.78	20230419	1950	13.08	20221104	0.12	N	430700	100	5 억		8631	N	N	0	N	00	N
72	20230619	100431	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2195	-15	5	-0.68	9512395	4357	83.32	2195	2200	2175	2870	1550	2210	2183.24	0.16	0	680	2236	2222	2206	2192	2176	2215	2185	5	660	100	1590	5	1	5240000	115	104.52	1.11	12	0.08	21.00	1982.00	2245	20230419	-2.23	1950	20221104	12.56	2245	-2.23	20230419	2000	9.75	20230102	2245	-2.23	20230419	1950	12.56	20221104	0.12	N	430700	100	5 억		8631	N	N	0	N	00	N
73	20230619	090648	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	-10	5	-0.45	3887345	1779	34.02	2195	2200	2175	2870	1550	2210	2185.13	0.16	0	-10	2236	2222	2206	2192	2176	2215	2185	5	660	100	1590	5	1	5240000	115	104.76	1.11	12	0.03	21.00	1982.00	2245	20230419	-2.00	1950	20221104	12.82	2245	-2.00	20230419	2000	10.00	20230102	2245	-2.00	20230419	1950	12.82	20221104	0.12	N	430700	100	5 억		8631	N	N	0	N	00	N
74	20230616	160857	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2210	-5	5	-0.23	11458625	5229	14.54	2215	2220	2190	2875	1555	2215	2191.36	0.16	0	101	2225	2220	2210	2205	2195	2222	2207	5	660	100	1590	5	1	5240000	116	105.24	1.12	12	0.10	21.00	1982.00	2245	20230419	-1.56	1950	20221104	13.33	2245	-1.56	20230419	2000	10.50	20230102	2245	-1.56	20230419	1950	13.33	20221104	0.12	N	430700	100	5 억		8530	N	N	0	N	00	N
75	20230616	150227	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2210	-5	5	-0.23	10583750	4830	13.43	2215	2220	2190	2875	1555	2215	2191.25	0.16	0	74	2225	2220	2210	2205	2195	2222	2207	5	660	100	1590	5	1	5240000	116	105.24	1.12	12	0.09	21.00	1982.00	2245	20230419	-1.56	1950	20221104	13.33	2245	-1.56	20230419	2000	10.50	20230102	2245	-1.56	20230419	1950	13.33	20221104	0.12	N	430700	100	5 억		8530	N	N	0	N	00	N
76	20230616	140221	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	-15	5	-0.68	8128570	3710	10.32	2215	2220	2190	2875	1555	2215	2190.99	0.16	0	39	2225	2220	2210	2205	2195	2222	2207	5	660	100	1590	5	1	5240000	115	104.76	1.11	12	0.07	21.00	1982.00	2245	20230419	-2.00	1950	20221104	12.82	2245	-2.00	20230419	2000	10.00	20230102	2245	-2.00	20230419	1950	12.82	20221104	0.12	N	430700	100	5 억		8530	N	N	0	N	00	N
77	20230616	130834	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	-25	5	-1.13	5692290	2598	7.23	2215	2220	2190	2875	1555	2215	2191.03	0.16	0	39	2225	2220	2210	2205	2195	2222	2207	5	660	100	1590	5	1	5240000	115	104.29	1.10	12	0.05	21.00	1982.00	2245	20230419	-2.45	1950	20221104	12.31	2245	-2.45	20230419	2000	9.50	20230102	2245	-2.45	20230419	1950	12.31	20221104	0.12	N	430700	100	5 억		8530	N	N	0	N	00	N
78	20230616	120910	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	-25	5	-1.13	3276160	1495	4.16	2215	2220	2190	2875	1555	2215	2191.41	0.16	0	35	2225	2220	2210	2205	2195	2222	2207	5	660	100	1590	5	1	5240000	115	104.29	1.10	12	0.03	21.00	1982.00	2245	20230419	-2.45	1950	20221104	12.31	2245	-2.45	20230419	2000	9.50	20230102	2245	-2.45	20230419	1950	12.31	20221104	0.12	N	430700	100	5 억		8530	N	N	0	N	00	N
79	20230616	110831	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2190	-25	5	-1.13	934975	426	1.18	2215	2220	2190	2875	1555	2215	2194.78	0.16	0	25	2225	2220	2210	2205	2195	2222	2207	5	660	100	1590	5	1	5240000	115	104.29	1.10	12	0.01	21.00	1982.00	2245	20230419	-2.45	1950	20221104	12.31	2245	-2.45	20230419	2000	9.50	20230102	2245	-2.45	20230419	1950	12.31	20221104	0.12	N	430700	100	5 억		8530	N	N	0	N	00	N
80	20230616	100137	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2220	5	2	0.23	193280	88	0.24	2215	2220	2190	2875	1555	2215	2196.36	0.16	0	0	2225	2220	2210	2205	2195	2222	2207	5	660	100	1590	5	1	5240000	116	105.71	1.12	12	0.00	21.00	1982.00	2245	20230419	-1.11	1950	20221104	13.85	2245	-1.11	20230419	2000	11.00	20230102	2245	-1.11	20230419	1950	13.85	20221104	0.12	N	430700	100	5 억		8530	N	N	0	N	00	N
81	20230616	090655	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.16	0	0	2225	2220	2210	2205	2195	2222	2207	5	660	100	1590	5	1	5240000	116	105.48	1.12	12	0.00	21.00	1982.00	2245	20230419	-1.34	1950	20221104	13.59	2245	-1.34	20230419	2000	10.75	20230102	2245	-1.34	20230419	1950	13.59	20221104	0.12	N	430700	100	5 억		8530	N	N	0	N	00	N
82	20230615	150105	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2210	0	3	0.00	75403700	34099	167.81	2200	2215	2200	2870	1550	2210	2211.32	0.16	0	9456	2220	2215	2205	2200	2190	2217	2202	5	660	100	1590	5	1	5240000	116	105.24	1.12	12	0.65	21.00	1982.00	2245	20230419	-1.56	1950	20221104	13.33	2245	-1.56	20230419	2000	10.50	20230102	2245	-1.56	20230419	1950	13.33	20221104	0.12	N	430700	100	5 억		8541	N	N	0	N	00	N
83	20230615	140756	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2215	5	2	0.23	63166835	28571	140.61	2200	2215	2200	2870	1550	2210	2210.87	0.16	0	7656	2220	2215	2205	2200	2190	2217	2202	5	660	100	1590	5	1	5240000	116	105.48	1.12	12	0.55	21.00	1982.00	2245	20230419	-1.34	1950	20221104	13.59	2245	-1.34	20230419	2000	10.75	20230102	2245	-1.34	20230419	1950	13.59	20221104	0.12	N	430700	100	5 억		8541	N	N	0	N	00	N
84	20230615	130816	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2215	5	2	0.23	52232425	23633	116.30	2200	2215	2200	2870	1550	2210	2210.15	0.16	0	5656	2220	2215	2205	2200	2190	2217	2202	5	660	100	1590	5	1	5240000	116	105.48	1.12	12	0.45	21.00	1982.00	2245	20230419	-1.34	1950	20221104	13.59	2245	-1.34	20230419	2000	10.75	20230102	2245	-1.34	20230419	1950	13.59	20221104	0.12	N	430700	100	5 억		8541	N	N	0	N	00	N
85	20230615	120334	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2215	5	2	0.23	38761355	17548	86.36	2200	2215	2200	2870	1550	2210	2208.88	0.16	0	3456	2220	2215	2205	2200	2190	2217	2202	5	660	100	1590	5	1	5240000	116	105.48	1.12	12	0.33	21.00	1982.00	2245	20230419	-1.34	1950	20221104	13.59	2245	-1.34	20230419	2000	10.75	20230102	2245	-1.34	20230419	1950	13.59	20221104	0.12	N	430700	100	5 억		8541	N	N	0	N	00	N
86	20230615	110733	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2215	5	2	0.23	6260995	2828	13.92	2200	2215	2200	2870	1550	2210	2213.93	0.16	0	1456	2220	2215	2205	2200	2190	2217	2202	5	660	100	1590	5	1	5240000	116	105.48	1.12	12	0.05	21.00	1982.00	2245	20230419	-1.34	1950	20221104	13.59	2245	-1.34	20230419	2000	10.75	20230102	2245	-1.34	20230419	1950	13.59	20221104	0.12	N	430700	100	5 억		8541	N	N	0	N	00	N
87	20230611	184606	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	0	3	0.00	31565515	14397	308.02	2210	2210	2170	2860	1540	2200	2192.51	0.16	-330	5065	2226	2212	2196	2182	2166	2205	2175	5	660	100	1580	5	1	5240000	115	104.76	1.11	12	0.27	21.00	1982.00	2245	20230419	-2.00	1950	20221104	12.82	2245	-2.00	20230419	2000	10.00	20230102	2245	-2.00	20230419	1950	12.82	20221104	0.12	N	430700	100	5 억		8539	N	N	0	N	00	N