KissMeData/433530/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	2130	0	3	0.00	599315	282	56.97	2125	2130	2125	2765	1495	2130	2125.23	0.02	0	0	2143	2136	2133	2126	2123	2135	2125	4	635	100	1490	5	1	4105000	87	118.33	1.07	12	0.01	18.00	1991.00	2215	20230605	-3.84	1980	20221109	7.58	2215	-3.84	20230605	1995	6.77	20230103	2215	-3.84	20230605	1980	7.58	20221109	0.00	N	433530	100	4 억		617	N	N	0	N	00	N
3	20230630	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	34010	16	3.23	2125	2130	2125	2765	1495	2130	2125.62	0.02	0	0	2143	2136	2133	2126	2123	2135	2125	4	635	100	1490	5	1	4105000	87	118.33	1.07	12	0.00	18.00	1991.00	2215	20230605	-3.84	1980	20221109	7.58	2215	-3.84	20230605	1995	6.77	20230103	2215	-3.84	20230605	1980	7.58	20221109	0.00	N	433530	100	4 억		617	N	N	0	N	00	N
4	20230630	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	34010	16	3.23	2125	2130	2125	2765	1495	2130	2125.62	0.02	0	0	2143	2136	2133	2126	2123	2135	2125	4	635	100	1490	5	1	4105000	87	118.33	1.07	12	0.00	18.00	1991.00	2215	20230605	-3.84	1980	20221109	7.58	2215	-3.84	20230605	1995	6.77	20230103	2215	-3.84	20230605	1980	7.58	20221109	0.00	N	433530	100	4 억		617	N	N	0	N	00	N
5	20230630	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	34010	16	3.23	2125	2130	2125	2765	1495	2130	2125.62	0.02	0	0	2143	2136	2133	2126	2123	2135	2125	4	635	100	1490	5	1	4105000	87	118.33	1.07	12	0.00	18.00	1991.00	2215	20230605	-3.84	1980	20221109	7.58	2215	-3.84	20230605	1995	6.77	20230103	2215	-3.84	20230605	1980	7.58	20221109	0.00	N	433530	100	4 억		617	N	N	0	N	00	N
6	20230630	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	10625	5	1.01	2125	2125	2125	2765	1495	2130	2125.00	0.02	0	0	2143	2136	2133	2126	2123	2135	2125	4	635	100	1490	5	1	4105000	87	118.06	1.07	12	0.00	18.00	1991.00	2215	20230605	-4.06	1980	20221109	7.32	2215	-4.06	20230605	1995	6.52	20230103	2215	-4.06	20230605	1980	7.32	20221109	0.00	N	433530	100	4 억		617	N	N	0	N	00	N
7	20230630	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.02	0	0	2143	2136	2133	2126	2123	2135	2125	4	635	100	1490	5	1	4105000	87	118.33	1.07	12	0.00	18.00	1991.00	2215	20230605	-3.84	1980	20221109	7.58	2215	-3.84	20230605	1995	6.77	20230103	2215	-3.84	20230605	1980	7.58	20221109	0.00	N	433530	100	4 억		617	N	N	0	N	00	N
8	20230630	101141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.02	0	0	2143	2136	2133	2126	2123	2135	2125	4	635	100	1490	5	1	4105000	87	118.33	1.07	12	0.00	18.00	1991.00	2215	20230605	-3.84	1980	20221109	7.58	2215	-3.84	20230605	1995	6.77	20230103	2215	-3.84	20230605	1980	7.58	20221109	0.00	N	433530	100	4 억		617	N	N	0	N	00	N
9	20230630	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.02	0	0	2143	2136	2133	2126	2123	2135	2125	4	635	100	1490	5	1	4105000	87	118.33	1.07	12	0.00	18.00	1991.00	2215	20230605	-3.84	1980	20221109	7.58	2215	-3.84	20230605	1995	6.77	20230103	2215	-3.84	20230605	1980	7.58	20221109	0.00	N	433530	100	4 억		617	N	N	0	N	00	N
10	20230629	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	1055005	495	11.20	2135	2140	2130	2780	1500	2140	2131.95	0.02	0	0	2143	2141	2138	2136	2133	2142	2137	4	640	100	1490	5	1	4105000	87	118.33	1.07	12	0.01	18.00	1991.00	2215	20230605	-3.84	1980	20221109	7.58	2215	-3.84	20230605	1995	6.77	20230103	2215	-3.84	20230605	1980	7.58	20221109	0.00	N	433530	100	4 억		617	N	N	0	N	00	N
11	20230629	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	377660	177	4.01	2135	2140	2130	2780	1500	2140	2133.67	0.02	0	0	2143	2141	2138	2136	2133	2142	2137	4	640	100	1490	5	1	4105000	87	118.33	1.07	12	0.00	18.00	1991.00	2215	20230605	-3.84	1980	20221109	7.58	2215	-3.84	20230605	1995	6.77	20230103	2215	-3.84	20230605	1980	7.58	20221109	0.00	N	433530	100	4 억		617	N	N	0	N	00	N
12	20230629	141132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	375530	176	3.98	2135	2140	2130	2780	1500	2140	2133.69	0.02	0	0	2143	2141	2138	2136	2133	2142	2137	4	640	100	1490	5	1	4105000	88	118.61	1.07	12	0.00	18.00	1991.00	2215	20230605	-3.61	1980	20221109	7.83	2215	-3.61	20230605	1995	7.02	20230103	2215	-3.61	20230605	1980	7.83	20221109	0.00	N	433530	100	4 억		617	N	N	0	N	00	N
13	20230629	131130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	352095	165	3.73	2135	2140	2130	2780	1500	2140	2133.91	0.02	0	0	2143	2141	2138	2136	2133	2142	2137	4	640	100	1490	5	1	4105000	87	118.33	1.07	12	0.00	18.00	1991.00	2215	20230605	-3.84	1980	20221109	7.58	2215	-3.84	20230605	1995	6.77	20230103	2215	-3.84	20230605	1980	7.58	20221109	0.00	N	433530	100	4 억		617	N	N	0	N	00	N
14	20230629	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	168680	79	1.79	2135	2140	2135	2780	1500	2140	2135.19	0.02	0	0	2143	2141	2138	2136	2133	2142	2137	4	640	100	1490	5	1	4105000	88	118.61	1.07	12	0.00	18.00	1991.00	2215	20230605	-3.61	1980	20221109	7.83	2215	-3.61	20230605	1995	7.02	20230103	2215	-3.61	20230605	1980	7.83	20221109	0.00	N	433530	100	4 억		617	N	N	0	N	00	N
15	20230629	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	81135	38	0.86	2135	2140	2135	2780	1500	2140	2135.13	0.02	0	0	2143	2141	2138	2136	2133	2142	2137	4	640	100	1490	5	1	4105000	88	118.89	1.07	12	0.00	18.00	1991.00	2215	20230605	-3.39	1980	20221109	8.08	2215	-3.39	20230605	1995	7.27	20230103	2215	-3.39	20230605	1980	8.08	20221109	0.00	N	433530	100	4 억		617	N	N	0	N	00	N
16	20230629	101138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.02	0	0	2143	2141	2138	2136	2133	2142	2137	4	640	100	1490	5	1	4105000	88	118.89	1.07	12	0.00	18.00	1991.00	2215	20230605	-3.39	1980	20221109	8.08	2215	-3.39	20230605	1995	7.27	20230103	2215	-3.39	20230605	1980	8.08	20221109	0.00	N	433530	100	4 억		617	N	N	0	N	00	N
17	20230629	091023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.02	0	0	2143	2141	2138	2136	2133	2142	2137	4	640	100	1490	5	1	4105000	88	118.89	1.07	12	0.00	18.00	1991.00	2215	20230605	-3.39	1980	20221109	8.08	2215	-3.39	20230605	1995	7.27	20230103	2215	-3.39	20230605	1980	8.08	20221109	0.00	N	433530	100	4 억		617	N	N	0	N	00	N
18	20230628	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	9435345	4419	389.68	2140	2140	2135	2780	1500	2140	2135.18	0.02	0	-32	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	4105000	88	118.89	1.07	12	0.11	18.00	1991.00	2215	20230605	-3.39	1980	20221109	8.08	2215	-3.39	20230605	1995	7.27	20230103	2215	-3.39	20230605	1980	8.08	20221109	0.00	N	433530	100	4 억		618	N	N	0	N	00	N
19	20230628	151127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	9046660	4237	373.63	2140	2140	2135	2780	1500	2140	2135.16	0.02	0	-32	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	4105000	88	118.89	1.07	12	0.10	18.00	1991.00	2215	20230605	-3.39	1980	20221109	8.08	2215	-3.39	20230605	1995	7.27	20230103	2215	-3.39	20230605	1980	8.08	20221109	0.00	N	433530	100	4 억		618	N	N	0	N	00	N
20	20230628	141126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	5713910	2676	235.98	2140	2140	2135	2780	1500	2140	2135.24	0.02	0	-18	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	4105000	88	118.61	1.07	12	0.07	18.00	1991.00	2215	20230605	-3.61	1980	20221109	7.83	2215	-3.61	20230605	1995	7.02	20230103	2215	-3.61	20230605	1980	7.83	20221109	0.00	N	433530	100	4 억		618	N	N	0	N	00	N
21	20230628	131126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	282325	132	11.64	2140	2140	2135	2780	1500	2140	2138.83	0.02	0	-2	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	4105000	88	118.89	1.07	12	0.00	18.00	1991.00	2215	20230605	-3.39	1980	20221109	8.08	2215	-3.39	20230605	1995	7.27	20230103	2215	-3.39	20230605	1980	8.08	20221109	0.00	N	433530	100	4 억		618	N	N	0	N	00	N
22	20230628	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	254565	119	10.49	2140	2140	2135	2780	1500	2140	2139.20	0.02	0	0	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	4105000	88	118.61	1.07	12	0.00	18.00	1991.00	2215	20230605	-3.61	1980	20221109	7.83	2215	-3.61	20230605	1995	7.02	20230103	2215	-3.61	20230605	1980	7.83	20221109	0.00	N	433530	100	4 억		618	N	N	0	N	00	N
23	20230628	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	214000	100	8.82	2140	2140	2140	2780	1500	2140	2140.00	0.02	0	0	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	4105000	88	118.89	1.07	12	0.00	18.00	1991.00	2215	20230605	-3.39	1980	20221109	8.08	2215	-3.39	20230605	1995	7.27	20230103	2215	-3.39	20230605	1980	8.08	20221109	0.00	N	433530	100	4 억		618	N	N	0	N	00	N
24	20230628	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	214000	100	8.82	2140	2140	2140	2780	1500	2140	2140.00	0.02	0	0	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	4105000	88	118.89	1.07	12	0.00	18.00	1991.00	2215	20230605	-3.39	1980	20221109	8.08	2215	-3.39	20230605	1995	7.27	20230103	2215	-3.39	20230605	1980	8.08	20221109	0.00	N	433530	100	4 억		618	N	N	0	N	00	N
25	20230628	091130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.02	0	0	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	4105000	88	118.89	1.07	12	0.00	18.00	1991.00	2215	20230605	-3.39	1980	20221109	8.08	2215	-3.39	20230605	1995	7.27	20230103	2215	-3.39	20230605	1980	8.08	20221109	0.00	N	433530	100	4 억		618	N	N	0	N	00	N
26	20230627	161129	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2140	5	2	0.23	2420485	1134	5.37	2125	2140	2125	2775	1495	2135	2134.47	0.02	0	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	4105000	88	118.89	1.07	12	0.03	18.00	1991.00	2215	20230605	-3.39	1980	20221109	8.08	2215	-3.39	20230605	1995	7.27	20230103	2215	-3.39	20230605	1980	8.08	20221109	0.00	N	433530	100	4 억		618	N	N	0	N	00	N
27	20230627	151141	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2140	5	2	0.23	2396945	1123	5.32	2125	2140	2125	2775	1495	2135	2134.41	0.02	0	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	4105000	88	118.89	1.07	12	0.03	18.00	1991.00	2215	20230605	-3.39	1980	20221109	8.08	2215	-3.39	20230605	1995	7.27	20230103	2215	-3.39	20230605	1980	8.08	20221109	0.00	N	433530	100	4 억		618	N	N	0	N	00	N
28	20230627	141149	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2140	5	2	0.23	2396945	1123	5.32	2125	2140	2125	2775	1495	2135	2134.41	0.02	0	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	4105000	88	118.89	1.07	12	0.03	18.00	1991.00	2215	20230605	-3.39	1980	20221109	8.08	2215	-3.39	20230605	1995	7.27	20230103	2215	-3.39	20230605	1980	8.08	20221109	0.00	N	433530	100	4 억		618	N	N	0	N	00	N
29	20230627	121146	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2140	5	2	0.23	1754945	823	3.90	2125	2140	2125	2775	1495	2135	2132.38	0.02	0	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	4105000	88	118.89	1.07	12	0.02	18.00	1991.00	2215	20230605	-3.39	1980	20221109	8.08	2215	-3.39	20230605	1995	7.27	20230103	2215	-3.39	20230605	1980	8.08	20221109	0.00	N	433530	100	4 억		618	N	N	0	N	00	N
30	20230627	111157	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	0	3	0.00	1573460	738	3.50	2125	2140	2125	2775	1495	2135	2132.06	0.02	0	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	4105000	88	118.61	1.07	12	0.02	18.00	1991.00	2215	20230605	-3.61	1980	20221109	7.83	2215	-3.61	20230605	1995	7.02	20230103	2215	-3.61	20230605	1980	7.83	20221109	0.00	N	433530	100	4 억		618	N	N	0	N	00	N
31	20230627	101122	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	0	3	0.00	1103755	518	2.45	2125	2135	2125	2775	1495	2135	2130.80	0.02	0	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	4105000	88	118.61	1.07	12	0.01	18.00	1991.00	2215	20230605	-3.61	1980	20221109	7.83	2215	-3.61	20230605	1995	7.02	20230103	2215	-3.61	20230605	1980	7.83	20221109	0.00	N	433530	100	4 억		618	N	N	0	N	00	N
32	20230627	091128	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.02	0	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	4105000	88	118.61	1.07	12	0.00	18.00	1991.00	2215	20230605	-3.61	1980	20221109	7.83	2215	-3.61	20230605	1995	7.02	20230103	2215	-3.61	20230605	1980	7.83	20221109	0.00	N	433530	100	4 억		618	N	N	0	N	00	N
33	20230626	161128	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	0	3	0.00	44804410	21106	110.17	2125	2135	2120	2775	1495	2135	2122.83	0.01	0	194	2148	2141	2133	2126	2118	2137	2122	4	640	100	1490	5	1	4105000	88	118.61	1.07	12	0.51	18.00	1991.00	2215	20230605	-3.61	1980	20221109	7.83	2215	-3.61	20230605	1995	7.02	20230103	2215	-3.61	20230605	1980	7.83	20221109	0.00	N	433530	100	4 억		424	N	N	0	N	00	N
34	20230626	151134	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	-10	5	-0.47	44738345	21075	110.01	2125	2135	2120	2775	1495	2135	2122.82	0.01	0	194	2148	2141	2133	2126	2118	2137	2122	4	640	100	1490	5	1	4105000	87	118.06	1.07	12	0.51	18.00	1991.00	2215	20230605	-4.06	1980	20221109	7.32	2215	-4.06	20230605	1995	6.52	20230103	2215	-4.06	20230605	1980	7.32	20221109	0.00	N	433530	100	4 억		424	N	N	0	N	00	N
35	20230626	141132	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	-10	5	-0.47	44404600	20918	109.19	2125	2135	2120	2775	1495	2135	2122.79	0.01	0	195	2148	2141	2133	2126	2118	2137	2122	4	640	100	1490	5	1	4105000	87	118.06	1.07	12	0.51	18.00	1991.00	2215	20230605	-4.06	1980	20221109	7.32	2215	-4.06	20230605	1995	6.52	20230103	2215	-4.06	20230605	1980	7.32	20221109	0.00	N	433530	100	4 억		424	N	N	0	N	00	N
36	20230626	121129	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	-10	5	-0.47	43050305	20282	105.87	2125	2135	2120	2775	1495	2135	2122.59	0.01	0	195	2148	2141	2133	2126	2118	2137	2122	4	640	100	1490	5	1	4105000	87	118.06	1.07	12	0.49	18.00	1991.00	2215	20230605	-4.06	1980	20221109	7.32	2215	-4.06	20230605	1995	6.52	20230103	2215	-4.06	20230605	1980	7.32	20221109	0.00	N	433530	100	4 억		424	N	N	0	N	00	N
37	20230626	111128	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	-10	5	-0.47	42767660	20149	105.18	2125	2135	2120	2775	1495	2135	2122.57	0.01	0	148	2148	2141	2133	2126	2118	2137	2122	4	640	100	1490	5	1	4105000	87	118.06	1.07	12	0.49	18.00	1991.00	2215	20230605	-4.06	1980	20221109	7.32	2215	-4.06	20230605	1995	6.52	20230103	2215	-4.06	20230605	1980	7.32	20221109	0.00	N	433530	100	4 억		424	N	N	0	N	00	N
38	20230626	101124	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	0	3	0.00	42695410	20115	105.00	2125	2135	2120	2775	1495	2135	2122.57	0.01	0	114	2148	2141	2133	2126	2118	2137	2122	4	640	100	1490	5	1	4105000	88	118.61	1.07	12	0.49	18.00	1991.00	2215	20230605	-3.61	1980	20221109	7.83	2215	-3.61	20230605	1995	7.02	20230103	2215	-3.61	20230605	1980	7.83	20221109	0.00	N	433530	100	4 억		424	N	N	0	N	00	N
39	20230626	091131	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	-15	5	-0.70	42451025	20000	104.40	2125	2125	2120	2775	1495	2135	2122.55	0.01	0	0	2148	2141	2133	2126	2118	2137	2122	4	640	100	1490	5	1	4105000	87	117.78	1.06	12	0.49	18.00	1991.00	2215	20230605	-4.29	1980	20221109	7.07	2215	-4.29	20230605	1995	6.27	20230103	2215	-4.29	20230605	1980	7.07	20221109	0.00	N	433530	100	4 억		424	N	N	0	N	00	N
40	20230623	191040	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	-5	5	-0.23	40961060	19157	287.08	2140	2140	2125	2780	1500	2140	2138.18	0.01	57	57	2153	2146	2133	2126	2113	2150	2130	4	640	100	1490	5	1	4105000	88	118.61	1.07	12	0.47	18.00	1991.00	2215	20230605	-3.61	1980	20221109	7.83	2215	-3.61	20230605	1995	7.02	20230103	2215	-3.61	20230605	1980	7.83	20221109	0.00	N	433530	100	4 억		424	N	N	0	N	00	N
41	20230623	140916	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	-15	5	-0.70	39311865	18381	275.45	2140	2140	2125	2780	1500	2140	2138.72	0.01	0	56	2153	2146	2133	2126	2113	2150	2130	4	640	100	1490	5	1	4105000	87	118.06	1.07	12	0.45	18.00	1991.00	2215	20230605	-4.06	1980	20221109	7.32	2215	-4.06	20230605	1995	6.52	20230103	2215	-4.06	20230605	1980	7.32	20221109	0.00	N	433530	100	4 억		367	N	N	0	N	00	N
42	20230622	160351	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2140	5	2	0.23	14214985	6673	101.91	2135	2140	2120	2775	1495	2135	2130.22	0.01	0	14	2155	2145	2130	2120	2105	2147	2122	4	640	100	1490	5	1	4105000	88	118.89	1.07	12	0.16	18.00	1991.00	2215	20230605	-3.39	1980	20221109	8.08	2215	-3.39	20230605	1995	7.27	20230103	2215	-3.39	20230605	1980	8.08	20221109	0.00	N	433530	100	4 억		353	N	N	0	N	00	N
43	20230622	150144	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	-10	5	-0.47	13485545	6330	96.67	2135	2140	2120	2775	1495	2135	2130.42	0.01	0	12	2155	2145	2130	2120	2105	2147	2122	4	640	100	1490	5	1	4105000	87	118.06	1.07	12	0.15	18.00	1991.00	2215	20230605	-4.06	1980	20221109	7.32	2215	-4.06	20230605	1995	6.52	20230103	2215	-4.06	20230605	1980	7.32	20221109	0.00	N	433530	100	4 억		353	N	N	0	N	00	N
44	20230622	140921	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	-15	5	-0.70	9950805	4669	71.30	2135	2140	2120	2775	1495	2135	2131.25	0.01	0	10	2155	2145	2130	2120	2105	2147	2122	4	640	100	1490	5	1	4105000	87	117.78	1.06	12	0.11	18.00	1991.00	2215	20230605	-4.29	1980	20221109	7.07	2215	-4.29	20230605	1995	6.27	20230103	2215	-4.29	20230605	1980	7.07	20221109	0.00	N	433530	100	4 억		353	N	N	0	N	00	N
45	20230622	130743	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	-5	5	-0.23	7123930	3337	50.96	2135	2140	2120	2775	1495	2135	2134.83	0.01	0	10	2155	2145	2130	2120	2105	2147	2122	4	640	100	1490	5	1	4105000	87	118.33	1.07	12	0.08	18.00	1991.00	2215	20230605	-3.84	1980	20221109	7.58	2215	-3.84	20230605	1995	6.77	20230103	2215	-3.84	20230605	1980	7.58	20221109	0.00	N	433530	100	4 억		353	N	N	0	N	00	N
46	20230622	120545	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2140	5	2	0.23	5095950	2387	36.45	2135	2140	2120	2775	1495	2135	2134.88	0.01	0	0	2155	2145	2130	2120	2105	2147	2122	4	640	100	1490	5	1	4105000	88	118.89	1.07	12	0.06	18.00	1991.00	2215	20230605	-3.39	1980	20221109	8.08	2215	-3.39	20230605	1995	7.27	20230103	2215	-3.39	20230605	1980	8.08	20221109	0.00	N	433530	100	4 억		353	N	N	0	N	00	N
47	20230622	110101	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	0	3	0.00	5093810	2386	36.44	2135	2135	2120	2775	1495	2135	2134.87	0.01	0	0	2155	2145	2130	2120	2105	2147	2122	4	640	100	1490	5	1	4105000	88	118.61	1.07	12	0.06	18.00	1991.00	2215	20230605	-3.61	1980	20221109	7.83	2215	-3.61	20230605	1995	7.02	20230103	2215	-3.61	20230605	1980	7.83	20221109	0.00	N	433530	100	4 억		353	N	N	0	N	00	N
48	20230622	100840	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	0	3	0.00	366920	172	2.63	2135	2135	2120	2775	1495	2135	2133.26	0.01	0	0	2155	2145	2130	2120	2105	2147	2122	4	640	100	1490	5	1	4105000	88	118.61	1.07	12	0.00	18.00	1991.00	2215	20230605	-3.61	1980	20221109	7.83	2215	-3.61	20230605	1995	7.02	20230103	2215	-3.61	20230605	1980	7.83	20221109	0.00	N	433530	100	4 억		353	N	N	0	N	00	N
49	20230622	090732	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.01	0	0	2155	2145	2130	2120	2105	2147	2122	4	640	100	1490	5	1	4105000	88	118.61	1.07	12	0.00	18.00	1991.00	2215	20230605	-3.61	1980	20221109	7.83	2215	-3.61	20230605	1995	7.02	20230103	2215	-3.61	20230605	1980	7.83	20221109	0.00	N	433530	100	4 억		353	N	N	0	N	00	N
50	20230621	160218	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	0	3	0.00	13929175	6548	136.22	2135	2140	2115	2775	1495	2135	2127.24	0.01	0	17	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	4105000	88	118.61	1.07	12	0.16	18.00	1991.00	2215	20230605	-3.61	1980	20221109	7.83	2215	-3.61	20230605	1995	7.02	20230103	2215	-3.61	20230605	1980	7.83	20221109	0.00	N	433530	100	4 억		336	N	N	0	N	00	N
51	20230621	150717	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	-5	5	-0.23	13614975	6400	133.14	2135	2140	2115	2775	1495	2135	2127.34	0.01	0	16	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	4105000	87	118.33	1.07	12	0.16	18.00	1991.00	2215	20230605	-3.84	1980	20221109	7.58	2215	-3.84	20230605	1995	6.77	20230103	2215	-3.84	20230605	1980	7.58	20221109	0.00	N	433530	100	4 억		336	N	N	0	N	00	N
52	20230621	140434	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	-15	5	-0.70	12372535	5814	120.95	2135	2140	2115	2775	1495	2135	2128.06	0.01	0	12	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	4105000	87	117.78	1.06	12	0.14	18.00	1991.00	2215	20230605	-4.29	1980	20221109	7.07	2215	-4.29	20230605	1995	6.27	20230103	2215	-4.29	20230605	1980	7.07	20221109	0.00	N	433530	100	4 억		336	N	N	0	N	00	N
53	20230621	130647	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	-15	5	-0.70	10882010	5111	106.32	2135	2140	2115	2775	1495	2135	2129.14	0.01	0	4	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	4105000	87	117.78	1.06	12	0.12	18.00	1991.00	2215	20230605	-4.29	1980	20221109	7.07	2215	-4.29	20230605	1995	6.27	20230103	2215	-4.29	20230605	1980	7.07	20221109	0.00	N	433530	100	4 억		336	N	N	0	N	00	N
54	20230621	120833	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	-15	5	-0.70	6928875	3256	67.73	2135	2140	2115	2775	1495	2135	2128.03	0.01	0	3	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	4105000	87	117.78	1.06	12	0.08	18.00	1991.00	2215	20230605	-4.29	1980	20221109	7.07	2215	-4.29	20230605	1995	6.27	20230103	2215	-4.29	20230605	1980	7.07	20221109	0.00	N	433530	100	4 억		336	N	N	0	N	00	N
55	20230621	110300	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-20	5	-0.94	5543315	2602	54.13	2135	2135	2115	2775	1495	2135	2130.41	0.01	0	2	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	4105000	87	117.50	1.06	12	0.06	18.00	1991.00	2215	20230605	-4.51	1980	20221109	6.82	2215	-4.51	20230605	1995	6.02	20230103	2215	-4.51	20230605	1980	6.82	20221109	0.00	N	433530	100	4 억		336	N	N	0	N	00	N
56	20230621	100349	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.01	0	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	4105000	88	118.61	1.07	12	0.00	18.00	1991.00	2215	20230605	-3.61	1980	20221109	7.83	2215	-3.61	20230605	1995	7.02	20230103	2215	-3.61	20230605	1980	7.83	20221109	0.00	N	433530	100	4 억		336	N	N	0	N	00	N
57	20230621	090712	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.01	0	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	4105000	88	118.61	1.07	12	0.00	18.00	1991.00	2215	20230605	-3.61	1980	20221109	7.83	2215	-3.61	20230605	1995	7.02	20230103	2215	-3.61	20230605	1980	7.83	20221109	0.00	N	433530	100	4 억		336	N	N	0	N	00	N
58	20230620	160913	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	0	3	0.00	10222810	4807	32.47	2135	2135	2120	2775	1495	2135	2126.65	0.01	0	36	2188	2161	2128	2101	2068	2165	2105	4	640	100	1490	5	1	4105000	88	118.61	1.07	12	0.12	18.00	1991.00	2215	20230605	-3.61	1980	20221109	7.83	2215	-3.61	20230605	1995	7.02	20230103	2215	-3.61	20230605	1980	7.83	20221109	0.00	N	433530	100	4 억		300	N	N	0	N	00	N
59	20230620	150307	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	-15	5	-0.70	9448565	4442	30.00	2135	2135	2120	2775	1495	2135	2127.10	0.01	0	31	2188	2161	2128	2101	2068	2165	2105	4	640	100	1490	5	1	4105000	87	117.78	1.06	12	0.11	18.00	1991.00	2215	20230605	-4.29	1980	20221109	7.07	2215	-4.29	20230605	1995	6.27	20230103	2215	-4.29	20230605	1980	7.07	20221109	0.00	N	433530	100	4 억		300	N	N	0	N	00	N
60	20230620	140737	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	-15	5	-0.70	6726395	3158	21.33	2135	2135	2120	2775	1495	2135	2129.95	0.01	0	16	2188	2161	2128	2101	2068	2165	2105	4	640	100	1490	5	1	4105000	87	117.78	1.06	12	0.08	18.00	1991.00	2215	20230605	-4.29	1980	20221109	7.07	2215	-4.29	20230605	1995	6.27	20230103	2215	-4.29	20230605	1980	7.07	20221109	0.00	N	433530	100	4 억		300	N	N	0	N	00	N
61	20230620	130457	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	0	3	0.00	4398100	2060	13.91	2135	2135	2135	2775	1495	2135	2135.00	0.01	0	0	2188	2161	2128	2101	2068	2165	2105	4	640	100	1490	5	1	4105000	88	118.61	1.07	12	0.05	18.00	1991.00	2215	20230605	-3.61	1980	20221109	7.83	2215	-3.61	20230605	1995	7.02	20230103	2215	-3.61	20230605	1980	7.83	20221109	0.00	N	433530	100	4 억		300	N	N	0	N	00	N
62	20230620	120321	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	0	3	0.00	4398100	2060	13.91	2135	2135	2135	2775	1495	2135	2135.00	0.01	0	0	2188	2161	2128	2101	2068	2165	2105	4	640	100	1490	5	1	4105000	88	118.61	1.07	12	0.05	18.00	1991.00	2215	20230605	-3.61	1980	20221109	7.83	2215	-3.61	20230605	1995	7.02	20230103	2215	-3.61	20230605	1980	7.83	20221109	0.00	N	433530	100	4 억		300	N	N	0	N	00	N
63	20230620	110923	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	0	3	0.00	4398100	2060	13.91	2135	2135	2135	2775	1495	2135	2135.00	0.01	0	0	2188	2161	2128	2101	2068	2165	2105	4	640	100	1490	5	1	4105000	88	118.61	1.07	12	0.05	18.00	1991.00	2215	20230605	-3.61	1980	20221109	7.83	2215	-3.61	20230605	1995	7.02	20230103	2215	-3.61	20230605	1980	7.83	20221109	0.00	N	433530	100	4 억		300	N	N	0	N	00	N
64	20230620	100912	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.01	0	0	2188	2161	2128	2101	2068	2165	2105	4	640	100	1490	5	1	4105000	88	118.61	1.07	12	0.00	18.00	1991.00	2215	20230605	-3.61	1980	20221109	7.83	2215	-3.61	20230605	1995	7.02	20230103	2215	-3.61	20230605	1980	7.83	20221109	0.00	N	433530	100	4 억		300	N	N	0	N	00	N
65	20230620	090710	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.01	0	0	2188	2161	2128	2101	2068	2165	2105	4	640	100	1490	5	1	4105000	88	118.61	1.07	12	0.00	18.00	1991.00	2215	20230605	-3.61	1980	20221109	7.83	2215	-3.61	20230605	1995	7.02	20230103	2215	-3.61	20230605	1980	7.83	20221109	0.00	N	433530	100	4 억		300	N	N	0	N	00	N
66	20230619	160425	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	-20	5	-0.93	31481055	14805	536.41	2135	2155	2095	2800	1510	2155	2126.38	0.01	0	28	2168	2161	2153	2146	2138	2165	2150	4	645	100	1500	5	1	4105000	88	118.61	1.07	12	0.36	18.00	1991.00	2215	20230605	-3.61	1980	20221109	7.83	2215	-3.61	20230605	1995	7.02	20230103	2215	-3.61	20230605	1980	7.83	20221109	0.00	N	433530	100	4 억		272	N	N	0	N	00	N
67	20230619	150932	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	-25	5	-1.16	30967670	14564	527.68	2135	2155	2095	2800	1510	2155	2126.32	0.01	0	28	2168	2161	2153	2146	2138	2165	2150	4	645	100	1500	5	1	4105000	87	118.33	1.07	12	0.35	18.00	1991.00	2215	20230605	-3.84	1980	20221109	7.58	2215	-3.84	20230605	1995	6.77	20230103	2215	-3.84	20230605	1980	7.58	20221109	0.00	N	433530	100	4 억		272	N	N	0	N	00	N
68	20230619	140706	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	-20	5	-0.93	29691120	13962	505.87	2135	2155	2095	2800	1510	2155	2126.57	0.01	0	28	2168	2161	2153	2146	2138	2165	2150	4	645	100	1500	5	1	4105000	88	118.61	1.07	12	0.34	18.00	1991.00	2215	20230605	-3.61	1980	20221109	7.83	2215	-3.61	20230605	1995	7.02	20230103	2215	-3.61	20230605	1980	7.83	20221109	0.00	N	433530	100	4 억		272	N	N	0	N	00	N
69	20230619	130839	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	-35	5	-1.62	28628920	13461	487.72	2135	2155	2095	2800	1510	2155	2126.80	0.01	0	28	2168	2161	2153	2146	2138	2165	2150	4	645	100	1500	5	1	4105000	87	117.78	1.06	12	0.33	18.00	1991.00	2215	20230605	-4.29	1980	20221109	7.07	2215	-4.29	20230605	1995	6.27	20230103	2215	-4.29	20230605	1980	7.07	20221109	0.00	N	433530	100	4 억		272	N	N	0	N	00	N
70	20230619	120743	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	-30	5	-1.39	20387725	9576	346.96	2135	2155	2095	2800	1510	2155	2129.04	0.01	0	21	2168	2161	2153	2146	2138	2165	2150	4	645	100	1500	5	1	4105000	87	118.06	1.07	12	0.23	18.00	1991.00	2215	20230605	-4.06	1980	20221109	7.32	2215	-4.06	20230605	1995	6.52	20230103	2215	-4.06	20230605	1980	7.32	20221109	0.00	N	433530	100	4 억		272	N	N	0	N	00	N
71	20230619	110639	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2155	0	3	0.00	15559615	7311	264.89	2135	2155	2095	2800	1510	2155	2128.25	0.01	0	1	2168	2161	2153	2146	2138	2165	2150	4	645	100	1500	5	1	4105000	88	119.72	1.08	12	0.18	18.00	1991.00	2215	20230605	-2.71	1980	20221109	8.84	2215	-2.71	20230605	1995	8.02	20230103	2215	-2.71	20230605	1980	8.84	20221109	0.00	N	433530	100	4 억		272	N	N	0	N	00	N
72	20230619	100732	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2155	0	3	0.00	14921230	7012	254.06	2135	2155	2095	2800	1510	2155	2127.96	0.01	0	2	2168	2161	2153	2146	2138	2165	2150	4	645	100	1500	5	1	4105000	88	119.72	1.08	12	0.17	18.00	1991.00	2215	20230605	-2.71	1980	20221109	8.84	2215	-2.71	20230605	1995	8.02	20230103	2215	-2.71	20230605	1980	8.84	20221109	0.00	N	433530	100	4 억		272	N	N	0	N	00	N
73	20230619	090508	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.01	0	0	2168	2161	2153	2146	2138	2165	2150	4	645	100	1500	5	1	4105000	88	119.72	1.08	12	0.00	18.00	1991.00	2215	20230605	-2.71	1980	20221109	8.84	2215	-2.71	20230605	1995	8.02	20230103	2215	-2.71	20230605	1980	8.84	20221109	0.00	N	433530	100	4 억		272	N	N	0	N	00	N
74	20230616	160326	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2155	0	3	0.00	5926820	2760	35.54	2150	2160	2145	2800	1510	2155	2147.40	0.01	0	14	2205	2180	2165	2140	2125	2172	2132	4	645	100	1500	5	1	4105000	88	119.72	1.08	12	0.07	18.00	1991.00	2215	20230605	-2.71	1980	20221109	8.84	2215	-2.71	20230605	1995	8.02	20230103	2215	-2.71	20230605	1980	8.84	20221109	0.00	N	433530	100	4 억		258	N	N	0	N	00	N
75	20230616	150452	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2145	-10	5	-0.46	5627930	2621	33.75	2150	2160	2145	2800	1510	2155	2147.25	0.01	0	11	2205	2180	2165	2140	2125	2172	2132	4	645	100	1500	5	1	4105000	88	119.17	1.08	12	0.06	18.00	1991.00	2215	20230605	-3.16	1980	20221109	8.33	2215	-3.16	20230605	1995	7.52	20230103	2215	-3.16	20230605	1980	8.33	20221109	0.00	N	433530	100	4 억		258	N	N	0	N	00	N
76	20230616	140535	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2145	-10	5	-0.46	4394270	2046	26.35	2150	2160	2145	2800	1510	2155	2147.74	0.01	0	4	2205	2180	2165	2140	2125	2172	2132	4	645	100	1500	5	1	4105000	88	119.17	1.08	12	0.05	18.00	1991.00	2215	20230605	-3.16	1980	20221109	8.33	2215	-3.16	20230605	1995	7.52	20230103	2215	-3.16	20230605	1980	8.33	20221109	0.00	N	433530	100	4 억		258	N	N	0	N	00	N
77	20230616	130103	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2145	-10	5	-0.46	3030045	1410	18.16	2150	2160	2145	2800	1510	2155	2148.97	0.01	0	4	2205	2180	2165	2140	2125	2172	2132	4	645	100	1500	5	1	4105000	88	119.17	1.08	12	0.03	18.00	1991.00	2215	20230605	-3.16	1980	20221109	8.33	2215	-3.16	20230605	1995	7.52	20230103	2215	-3.16	20230605	1980	8.33	20221109	0.00	N	433530	100	4 억		258	N	N	0	N	00	N
78	20230616	120252	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2150	-5	5	-0.23	1866475	868	11.18	2150	2160	2150	2800	1510	2155	2150.32	0.01	0	2	2205	2180	2165	2140	2125	2172	2132	4	645	100	1500	5	1	4105000	88	119.44	1.08	12	0.02	18.00	1991.00	2215	20230605	-2.93	1980	20221109	8.59	2215	-2.93	20230605	1995	7.77	20230103	2215	-2.93	20230605	1980	8.59	20221109	0.00	N	433530	100	4 억		258	N	N	0	N	00	N
79	20230616	110127	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2155	0	3	0.00	193765	90	1.16	2150	2160	2150	2800	1510	2155	2152.94	0.01	0	1	2205	2180	2165	2140	2125	2172	2132	4	645	100	1500	5	1	4105000	88	119.72	1.08	12	0.00	18.00	1991.00	2215	20230605	-2.71	1980	20221109	8.84	2215	-2.71	20230605	1995	8.02	20230103	2215	-2.71	20230605	1980	8.84	20221109	0.00	N	433530	100	4 억		258	N	N	0	N	00	N
80	20230616	100609	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2160	5	2	0.23	83860	39	0.50	2150	2160	2150	2800	1510	2155	2150.26	0.01	0	0	2205	2180	2165	2140	2125	2172	2132	4	645	100	1500	5	1	4105000	89	120.00	1.08	12	0.00	18.00	1991.00	2215	20230605	-2.48	1980	20221109	9.09	2215	-2.48	20230605	1995	8.27	20230103	2215	-2.48	20230605	1980	9.09	20221109	0.00	N	433530	100	4 억		258	N	N	0	N	00	N
81	20230616	090241	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.01	0	0	2205	2180	2165	2140	2125	2172	2132	4	645	100	1500	5	1	4105000	88	119.72	1.08	12	0.00	18.00	1991.00	2215	20230605	-2.71	1980	20221109	8.84	2215	-2.71	20230605	1995	8.02	20230103	2215	-2.71	20230605	1980	8.84	20221109	0.00	N	433530	100	4 억		258	N	N	0	N	00	N
82	20230615	150933	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2150	-20	5	-0.92	15962200	7407	4069.78	2190	2190	2150	2820	1520	2170	2155.02	0.01	0	-5	2183	2176	2168	2161	2153	2180	2165	4	650	100	1510	5	1	4105000	88	119.44	1.08	12	0.18	18.00	1991.00	2215	20230605	-2.93	1980	20221109	8.59	2215	-2.93	20230605	1995	7.77	20230103	2215	-2.93	20230605	1980	8.59	20221109	0.00	N	433530	100	4 억		266	N	N	0	N	00	N
83	20230615	141134	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2150	-20	5	-0.92	11670790	5411	2973.08	2190	2190	2150	2820	1520	2170	2156.86	0.01	0	-4	2183	2176	2168	2161	2153	2180	2165	4	650	100	1510	5	1	4105000	88	119.44	1.08	12	0.13	18.00	1991.00	2215	20230605	-2.93	1980	20221109	8.59	2215	-2.93	20230605	1995	7.77	20230103	2215	-2.93	20230605	1980	8.59	20221109	0.00	N	433530	100	4 억		266	N	N	0	N	00	N
84	20230615	130515	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2165	-5	5	-0.23	2451630	1133	622.53	2190	2190	2160	2820	1520	2170	2163.84	0.01	0	-4	2183	2176	2168	2161	2153	2180	2165	4	650	100	1510	5	1	4105000	89	120.28	1.09	12	0.03	18.00	1991.00	2215	20230605	-2.26	1980	20221109	9.34	2215	-2.26	20230605	1995	8.52	20230103	2215	-2.26	20230605	1980	9.34	20221109	0.00	N	433530	100	4 억		266	N	N	0	N	00	N
85	20230615	120936	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2165	-5	5	-0.23	1501185	694	381.32	2190	2190	2160	2820	1520	2170	2163.09	0.01	0	-3	2183	2176	2168	2161	2153	2180	2165	4	650	100	1510	5	1	4105000	89	120.28	1.09	12	0.02	18.00	1991.00	2215	20230605	-2.26	1980	20221109	9.34	2215	-2.26	20230605	1995	8.52	20230103	2215	-2.26	20230605	1980	9.34	20221109	0.00	N	433530	100	4 억		266	N	N	0	N	00	N
86	20230615	111000	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2160	-10	5	-0.46	653635	302	165.93	2190	2190	2160	2820	1520	2170	2164.35	0.01	0	0	2183	2176	2168	2161	2153	2180	2165	4	650	100	1510	5	1	4105000	89	120.00	1.08	12	0.01	18.00	1991.00	2215	20230605	-2.48	1980	20221109	9.09	2215	-2.48	20230605	1995	8.27	20230103	2215	-2.48	20230605	1980	9.09	20221109	0.00	N	433530	100	4 억		266	N	N	0	N	00	N
87	20230611	184717	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2200	-5	5	-0.23	7996470	3643	873.62	2185	2200	2180	2865	1545	2205	2195.02	0.01	-154	-154	2225	2215	2200	2190	2175	2207	2182	4	660	100	1540	5	1	4105000	90	122.22	1.10	12	0.09	18.00	1991.00	2215	20230605	-0.68	1980	20221109	11.11	2215	-0.68	20230605	1995	10.28	20230103	2215	-0.68	20230605	1980	11.11	20221109	0.00	N	433530	100	4 억		279	N	N	0	N	00	N