KissMeData/446840/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	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	32501760	15272	63.32	2125	2135	2125	2760	1490	2125	2128.19	0.17	0	7521	2135	2130	2120	2115	2105	2132	2117	6	635	100	1480	5	1	5880000	125	-118.33	1.74	12	0.26	-18.00	1222.00	2165	20230607	-1.62	2050	20230517	3.90	2165	-1.62	20230607	2050	3.90	20230517	2165	-1.62	20230607	2050	3.90	20230517	0.00	N	446840	100	5 억		9846	N	N	0	N	00	N
3	20230630	151151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	31698750	14895	61.76	2125	2135	2125	2760	1490	2125	2128.15	0.17	0	7521	2135	2130	2120	2115	2105	2132	2117	6	635	100	1480	5	1	5880000	125	-118.33	1.74	12	0.25	-18.00	1222.00	2165	20230607	-1.62	2050	20230517	3.90	2165	-1.62	20230607	2050	3.90	20230517	2165	-1.62	20230607	2050	3.90	20230517	0.00	N	446840	100	5 억		9846	N	N	0	N	00	N
4	20230630	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	31496400	14800	61.36	2125	2135	2125	2760	1490	2125	2128.14	0.17	0	7521	2135	2130	2120	2115	2105	2132	2117	6	635	100	1480	5	1	5880000	125	-118.33	1.74	12	0.25	-18.00	1222.00	2165	20230607	-1.62	2050	20230517	3.90	2165	-1.62	20230607	2050	3.90	20230517	2165	-1.62	20230607	2050	3.90	20230517	0.00	N	446840	100	5 억		9846	N	N	0	N	00	N
5	20230630	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	26874950	12635	52.39	2125	2135	2125	2760	1490	2125	2127.02	0.17	0	7521	2135	2130	2120	2115	2105	2132	2117	6	635	100	1480	5	1	5880000	125	-118.33	1.74	12	0.21	-18.00	1222.00	2165	20230607	-1.62	2050	20230517	3.90	2165	-1.62	20230607	2050	3.90	20230517	2165	-1.62	20230607	2050	3.90	20230517	0.00	N	446840	100	5 억		9846	N	N	0	N	00	N
6	20230630	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	23569185	11083	45.95	2125	2130	2125	2760	1490	2125	2126.61	0.17	0	7521	2135	2130	2120	2115	2105	2132	2117	6	635	100	1480	5	1	5880000	125	-118.33	1.74	12	0.19	-18.00	1222.00	2165	20230607	-1.62	2050	20230517	3.90	2165	-1.62	20230607	2050	3.90	20230517	2165	-1.62	20230607	2050	3.90	20230517	0.00	N	446840	100	5 억		9846	N	N	0	N	00	N
7	20230630	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	16090755	7572	31.40	2125	2130	2125	2760	1490	2125	2125.03	0.17	0	7521	2135	2130	2120	2115	2105	2132	2117	6	635	100	1480	5	1	5880000	125	-118.33	1.74	12	0.13	-18.00	1222.00	2165	20230607	-1.62	2050	20230517	3.90	2165	-1.62	20230607	2050	3.90	20230517	2165	-1.62	20230607	2050	3.90	20230517	0.00	N	446840	100	5 억		9846	N	N	0	N	00	N
8	20230630	101149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	15984255	7522	31.19	2125	2130	2125	2760	1490	2125	2125.00	0.17	0	7521	2135	2130	2120	2115	2105	2132	2117	6	635	100	1480	5	1	5880000	125	-118.33	1.74	12	0.13	-18.00	1222.00	2165	20230607	-1.62	2050	20230517	3.90	2165	-1.62	20230607	2050	3.90	20230517	2165	-1.62	20230607	2050	3.90	20230517	0.00	N	446840	100	5 억		9846	N	N	0	N	00	N
9	20230630	091149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.17	0	0	2135	2130	2120	2115	2105	2132	2117	6	635	100	1480	5	1	5880000	125	-118.06	1.74	12	0.00	-18.00	1222.00	2165	20230607	-1.85	2050	20230517	3.66	2165	-1.85	20230607	2050	3.66	20230517	2165	-1.85	20230607	2050	3.66	20230517	0.00	N	446840	100	5 억		9846	N	N	0	N	00	N
10	20230629	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	50998655	24118	261.24	2120	2125	2110	2755	1485	2120	2114.55	0.17	0	5011	2130	2125	2120	2115	2110	2122	2112	6	635	100	1480	5	1	5880000	125	-118.06	1.74	12	0.41	-18.00	1222.00	2165	20230607	-1.85	2050	20230517	3.66	2165	-1.85	20230607	2050	3.66	20230517	2165	-1.85	20230607	2050	3.66	20230517	0.00	N	446840	100	5 억		9835	N	N	0	N	00	N
11	20230629	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	50996530	24117	261.23	2120	2125	2110	2755	1485	2120	2114.55	0.17	0	5011	2130	2125	2120	2115	2110	2122	2112	6	635	100	1480	5	1	5880000	124	-117.22	1.73	12	0.41	-18.00	1222.00	2165	20230607	-2.54	2050	20230517	2.93	2165	-2.54	20230607	2050	2.93	20230517	2165	-2.54	20230607	2050	2.93	20230517	0.00	N	446840	100	5 억		9835	N	N	0	N	00	N
12	20230629	141138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	44936610	21245	230.12	2120	2125	2110	2755	1485	2120	2115.16	0.17	0	5011	2130	2125	2120	2115	2110	2122	2112	6	635	100	1480	5	1	5880000	124	-117.22	1.73	12	0.36	-18.00	1222.00	2165	20230607	-2.54	2050	20230517	2.93	2165	-2.54	20230607	2050	2.93	20230517	2165	-2.54	20230607	2050	2.93	20230517	0.00	N	446840	100	5 억		9835	N	N	0	N	00	N
13	20230629	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	37802700	17864	193.50	2120	2125	2110	2755	1485	2120	2116.14	0.17	0	5011	2130	2125	2120	2115	2110	2122	2112	6	635	100	1480	5	1	5880000	124	-117.22	1.73	12	0.30	-18.00	1222.00	2165	20230607	-2.54	2050	20230517	2.93	2165	-2.54	20230607	2050	2.93	20230517	2165	-2.54	20230607	2050	2.93	20230517	0.00	N	446840	100	5 억		9835	N	N	0	N	00	N
14	20230629	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	30088540	14208	153.90	2120	2125	2110	2755	1485	2120	2117.72	0.17	0	5011	2130	2125	2120	2115	2110	2122	2112	6	635	100	1480	5	1	5880000	124	-117.22	1.73	12	0.24	-18.00	1222.00	2165	20230607	-2.54	2050	20230517	2.93	2165	-2.54	20230607	2050	2.93	20230517	2165	-2.54	20230607	2050	2.93	20230517	0.00	N	446840	100	5 억		9835	N	N	0	N	00	N
15	20230629	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	14945325	7044	76.30	2120	2125	2115	2755	1485	2120	2121.71	0.17	0	5000	2130	2125	2120	2115	2110	2122	2112	6	635	100	1480	5	1	5880000	124	-117.50	1.73	12	0.12	-18.00	1222.00	2165	20230607	-2.31	2050	20230517	3.17	2165	-2.31	20230607	2050	3.17	20230517	2165	-2.31	20230607	2050	3.17	20230517	0.00	N	446840	100	5 억		9835	N	N	0	N	00	N
16	20230629	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	10832845	5100	55.24	2120	2125	2120	2755	1485	2120	2124.09	0.17	0	5000	2130	2125	2120	2115	2110	2122	2112	6	635	100	1480	5	1	5880000	125	-117.78	1.73	12	0.09	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	0.00	N	446840	100	5 억		9835	N	N	0	N	00	N
17	20230629	091029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.17	0	0	2130	2125	2120	2115	2110	2122	2112	6	635	100	1480	5	1	5880000	125	-117.78	1.73	12	0.00	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	0.00	N	446840	100	5 억		9835	N	N	0	N	00	N
18	20230628	161126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	19572330	9232	253.14	2125	2125	2115	2755	1485	2120	2120.05	0.17	0	-735	2123	2121	2118	2116	2113	2122	2117	6	635	100	1480	5	1	5880000	125	-117.78	1.73	12	0.16	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	0.00	N	446840	100	5 억		9870	N	N	0	N	00	N
19	20230628	151135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	19040485	8981	246.26	2125	2125	2115	2755	1485	2120	2120.09	0.17	0	-693	2123	2121	2118	2116	2113	2122	2117	6	635	100	1480	5	1	5880000	124	-117.50	1.73	12	0.15	-18.00	1222.00	2165	20230607	-2.31	2050	20230517	3.17	2165	-2.31	20230607	2050	3.17	20230517	2165	-2.31	20230607	2050	3.17	20230517	0.00	N	446840	100	5 억		9870	N	N	0	N	00	N
20	20230628	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	18103540	8538	234.11	2125	2125	2115	2755	1485	2120	2120.35	0.17	0	-259	2123	2121	2118	2116	2113	2122	2117	6	635	100	1480	5	1	5880000	124	-117.50	1.73	12	0.15	-18.00	1222.00	2165	20230607	-2.31	2050	20230517	3.17	2165	-2.31	20230607	2050	3.17	20230517	2165	-2.31	20230607	2050	3.17	20230517	0.00	N	446840	100	5 억		9870	N	N	0	N	00	N
21	20230628	131133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	16754285	7902	216.67	2125	2125	2115	2755	1485	2120	2120.26	0.17	0	-34	2123	2121	2118	2116	2113	2122	2117	6	635	100	1480	5	1	5880000	125	-118.06	1.74	12	0.13	-18.00	1222.00	2165	20230607	-1.85	2050	20230517	3.66	2165	-1.85	20230607	2050	3.66	20230517	2165	-1.85	20230607	2050	3.66	20230517	0.00	N	446840	100	5 억		9870	N	N	0	N	00	N
22	20230628	121146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	10386765	4902	134.41	2125	2125	2115	2755	1485	2120	2118.88	0.17	0	-1	2123	2121	2118	2116	2113	2122	2117	6	635	100	1480	5	1	5880000	125	-117.78	1.73	12	0.08	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	0.00	N	446840	100	5 억		9870	N	N	0	N	00	N
23	20230628	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	8264645	3901	106.96	2125	2125	2115	2755	1485	2120	2118.60	0.17	0	0	2123	2121	2118	2116	2113	2122	2117	6	635	100	1480	5	1	5880000	124	-117.50	1.73	12	0.07	-18.00	1222.00	2165	20230607	-2.31	2050	20230517	3.17	2165	-2.31	20230607	2050	3.17	20230517	2165	-2.31	20230607	2050	3.17	20230517	0.00	N	446840	100	5 억		9870	N	N	0	N	00	N
24	20230628	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	7759160	3662	100.41	2125	2125	2115	2755	1485	2120	2118.83	0.17	0	0	2123	2121	2118	2116	2113	2122	2117	6	635	100	1480	5	1	5880000	124	-117.50	1.73	12	0.06	-18.00	1222.00	2165	20230607	-2.31	2050	20230517	3.17	2165	-2.31	20230607	2050	3.17	20230517	2165	-2.31	20230607	2050	3.17	20230517	0.00	N	446840	100	5 억		9870	N	N	0	N	00	N
25	20230628	091137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	2875125	1353	37.10	2125	2125	2125	2755	1485	2120	2125.00	0.17	0	0	2123	2121	2118	2116	2113	2122	2117	6	635	100	1480	5	1	5880000	125	-118.06	1.74	12	0.02	-18.00	1222.00	2165	20230607	-1.85	2050	20230517	3.66	2165	-1.85	20230607	2050	3.66	20230517	2165	-1.85	20230607	2050	3.66	20230517	0.00	N	446840	100	5 억		9870	N	N	0	N	00	N
26	20230627	161137	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	0	3	0.00	7713960	3647	39.06	2115	2120	2115	2755	1485	2120	2115.15	0.17	0	-69	2123	2121	2118	2116	2113	2122	2117	6	635	100	1480	5	1	5880000	125	-117.78	1.73	12	0.06	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	0.00	N	446840	100	5 억		9839	N	N	0	N	00	N
27	20230627	151148	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-5	5	-0.24	7680070	3631	38.89	2115	2120	2115	2755	1485	2120	2115.14	0.17	0	-63	2123	2121	2118	2116	2113	2122	2117	6	635	100	1480	5	1	5880000	124	-117.50	1.73	12	0.06	-18.00	1222.00	2165	20230607	-2.31	2050	20230517	3.17	2165	-2.31	20230607	2050	3.17	20230517	2165	-2.31	20230607	2050	3.17	20230517	0.00	N	446840	100	5 억		9839	N	N	0	N	00	N
28	20230627	141156	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-5	5	-0.24	3314710	1567	16.78	2115	2120	2115	2755	1485	2120	2115.32	0.17	0	1	2123	2121	2118	2116	2113	2122	2117	6	635	100	1480	5	1	5880000	124	-117.50	1.73	12	0.03	-18.00	1222.00	2165	20230607	-2.31	2050	20230517	3.17	2165	-2.31	20230607	2050	3.17	20230517	2165	-2.31	20230607	2050	3.17	20230517	0.00	N	446840	100	5 억		9839	N	N	0	N	00	N
29	20230627	121153	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	0	3	0.00	2041475	965	10.34	2115	2120	2115	2755	1485	2120	2115.52	0.17	0	31	2123	2121	2118	2116	2113	2122	2117	6	635	100	1480	5	1	5880000	125	-117.78	1.73	12	0.02	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	0.00	N	446840	100	5 억		9839	N	N	0	N	00	N
30	20230627	111204	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	0	3	0.00	2041475	965	10.34	2115	2120	2115	2755	1485	2120	2115.52	0.17	0	31	2123	2121	2118	2116	2113	2122	2117	6	635	100	1480	5	1	5880000	125	-117.78	1.73	12	0.02	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	0.00	N	446840	100	5 억		9839	N	N	0	N	00	N
31	20230627	101129	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-5	5	-0.24	1829475	865	9.26	2115	2115	2115	2755	1485	2120	2115.00	0.17	0	31	2123	2121	2118	2116	2113	2122	2117	6	635	100	1480	5	1	5880000	124	-117.50	1.73	12	0.01	-18.00	1222.00	2165	20230607	-2.31	2050	20230517	3.17	2165	-2.31	20230607	2050	3.17	20230517	2165	-2.31	20230607	2050	3.17	20230517	0.00	N	446840	100	5 억		9839	N	N	0	N	00	N
32	20230627	091135	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-5	5	-0.24	2115	1	0.01	2115	2115	2115	2755	1485	2120	2115.00	0.17	0	0	2123	2121	2118	2116	2113	2122	2117	6	635	100	1480	5	1	5880000	124	-117.50	1.73	12	0.00	-18.00	1222.00	2165	20230607	-2.31	2050	20230517	3.17	2165	-2.31	20230607	2050	3.17	20230517	2165	-2.31	20230607	2050	3.17	20230517	0.00	N	446840	100	5 억		9839	N	N	0	N	00	N
33	20230626	161136	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	0	3	0.00	19788050	9337	192.75	2120	2120	2115	2755	1485	2120	2119.32	0.17	0	0	2130	2125	2120	2115	2110	2127	2117	6	635	100	1480	5	1	5880000	125	-117.78	1.73	12	0.16	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	0.00	N	446840	100	5 억		9839	N	N	0	N	00	N
34	20230626	151141	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	0	3	0.00	19788050	9337	192.75	2120	2120	2115	2755	1485	2120	2119.32	0.17	0	0	2130	2125	2120	2115	2110	2127	2117	6	635	100	1480	5	1	5880000	125	-117.78	1.73	12	0.16	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	0.00	N	446840	100	5 억		9839	N	N	0	N	00	N
35	20230626	141139	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	0	3	0.00	19788050	9337	192.75	2120	2120	2115	2755	1485	2120	2119.32	0.17	0	0	2130	2125	2120	2115	2110	2127	2117	6	635	100	1480	5	1	5880000	125	-117.78	1.73	12	0.16	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	0.00	N	446840	100	5 억		9839	N	N	0	N	00	N
36	20230626	121136	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-5	5	-0.24	13895595	6557	135.36	2120	2120	2115	2755	1485	2120	2119.20	0.17	0	0	2130	2125	2120	2115	2110	2127	2117	6	635	100	1480	5	1	5880000	124	-117.50	1.73	12	0.11	-18.00	1222.00	2165	20230607	-2.31	2050	20230517	3.17	2165	-2.31	20230607	2050	3.17	20230517	2165	-2.31	20230607	2050	3.17	20230517	0.00	N	446840	100	5 억		9839	N	N	0	N	00	N
37	20230626	111135	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	0	3	0.00	13789845	6507	134.33	2120	2120	2115	2755	1485	2120	2119.23	0.17	0	0	2130	2125	2120	2115	2110	2127	2117	6	635	100	1480	5	1	5880000	125	-117.78	1.73	12	0.11	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	0.00	N	446840	100	5 억		9839	N	N	0	N	00	N
38	20230626	101131	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	0	3	0.00	5596045	2642	54.54	2120	2120	2115	2755	1485	2120	2118.11	0.17	0	0	2130	2125	2120	2115	2110	2127	2117	6	635	100	1480	5	1	5880000	125	-117.78	1.73	12	0.04	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	0.00	N	446840	100	5 억		9839	N	N	0	N	00	N
39	20230626	091139	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.17	0	0	2130	2125	2120	2115	2110	2127	2117	6	635	100	1480	5	1	5880000	125	-117.78	1.73	12	0.00	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	0.00	N	446840	100	5 억		9839	N	N	0	N	00	N
40	20230623	192827	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	-5	5	-0.24	10258875	4844	36.48	2115	2125	2115	2760	1490	2125	2117.85	0.17	29	29	2148	2136	2123	2111	2098	2142	2117	6	635	100	1480	5	1	5880000	125	-117.78	1.73	12	0.08	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	0.00	N	446840	100	5 억		9839	N	N	0	N	00	N
41	20230623	140922	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	-5	5	-0.24	7570245	3574	26.92	2115	2125	2115	2760	1490	2125	2118.14	0.17	0	29	2148	2136	2123	2111	2098	2142	2117	6	635	100	1480	5	1	5880000	125	-117.78	1.73	12	0.06	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	0.00	N	446840	100	5 억		9810	N	N	0	N	00	N
42	20230622	160345	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	5	2	0.24	28267990	13278	243.81	2110	2135	2110	2755	1485	2120	2128.93	0.17	0	-550	2133	2126	2118	2111	2103	2127	2112	6	635	100	1480	5	1	5880000	125	-118.06	1.74	12	0.23	-18.00	1222.00	2165	20230607	-1.85	2050	20230517	3.66	2165	-1.85	20230607	2050	3.66	20230517	2165	-1.85	20230607	2050	3.66	20230517	0.00	N	446840	100	5 억		9860	N	N	0	N	00	N
43	20230622	150613	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	0	3	0.00	13245355	6228	114.36	2110	2135	2110	2755	1485	2120	2126.74	0.17	0	-500	2133	2126	2118	2111	2103	2127	2112	6	635	100	1480	5	1	5880000	125	-117.78	1.73	12	0.11	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	0.00	N	446840	100	5 억		9860	N	N	0	N	00	N
44	20230622	140217	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-5	5	-0.24	12525555	5888	108.12	2110	2135	2110	2755	1485	2120	2127.30	0.17	0	-210	2133	2126	2118	2111	2103	2127	2112	6	635	100	1480	5	1	5880000	124	-117.50	1.73	12	0.10	-18.00	1222.00	2165	20230607	-2.31	2050	20230517	3.17	2165	-2.31	20230607	2050	3.17	20230517	2165	-2.31	20230607	2050	3.17	20230517	0.00	N	446840	100	5 억		9860	N	N	0	N	00	N
45	20230622	130708	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	0	3	0.00	12045450	5661	103.95	2110	2135	2110	2755	1485	2120	2127.80	0.17	0	-50	2133	2126	2118	2111	2103	2127	2112	6	635	100	1480	5	1	5880000	125	-117.78	1.73	12	0.10	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	0.00	N	446840	100	5 억		9860	N	N	0	N	00	N
46	20230622	120517	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	5	2	0.24	11492130	5400	99.16	2110	2135	2110	2755	1485	2120	2128.17	0.17	0	-50	2133	2126	2118	2111	2103	2127	2112	6	635	100	1480	5	1	5880000	125	-118.06	1.74	12	0.09	-18.00	1222.00	2165	20230607	-1.85	2050	20230517	3.66	2165	-1.85	20230607	2050	3.66	20230517	2165	-1.85	20230607	2050	3.66	20230517	0.00	N	446840	100	5 억		9860	N	N	0	N	00	N
47	20230622	110103	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2130	10	2	0.47	11479405	5394	99.05	2110	2135	2110	2755	1485	2120	2128.18	0.17	0	-50	2133	2126	2118	2111	2103	2127	2112	6	635	100	1480	5	1	5880000	125	-118.33	1.74	12	0.09	-18.00	1222.00	2165	20230607	-1.62	2050	20230517	3.90	2165	-1.62	20230607	2050	3.90	20230517	2165	-1.62	20230607	2050	3.90	20230517	0.00	N	446840	100	5 억		9860	N	N	0	N	00	N
48	20230622	100446	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	0	3	0.00	830080	393	7.22	2110	2120	2110	2755	1485	2120	2112.16	0.17	0	0	2133	2126	2118	2111	2103	2127	2112	6	635	100	1480	5	1	5880000	125	-117.78	1.73	12	0.01	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	0.00	N	446840	100	5 억		9860	N	N	0	N	00	N
49	20230622	090840	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.17	0	0	2133	2126	2118	2111	2103	2127	2112	6	635	100	1480	5	1	5880000	125	-117.78	1.73	12	0.00	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	0.00	N	446840	100	5 억		9860	N	N	0	N	00	N
50	20230621	160125	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	0	3	0.00	11551285	5446	55.66	2120	2125	2110	2755	1485	2120	2121.06	0.17	0	-464	2143	2131	2118	2106	2093	2137	2112	6	635	100	1480	5	1	5880000	125	-117.78	1.73	12	0.09	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	0.00	N	446840	100	5 억		9924	N	N	0	N	00	N
51	20230621	150844	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	0	3	0.00	11466485	5406	55.25	2120	2125	2110	2755	1485	2120	2121.07	0.17	0	-424	2143	2131	2118	2106	2093	2137	2112	6	635	100	1480	5	1	5880000	125	-117.78	1.73	12	0.09	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	0.00	N	446840	100	5 억		9924	N	N	0	N	00	N
52	20230621	140538	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	0	3	0.00	10822005	5102	52.15	2120	2125	2110	2755	1485	2120	2121.13	0.17	0	-120	2143	2131	2118	2106	2093	2137	2112	6	635	100	1480	5	1	5880000	125	-117.78	1.73	12	0.09	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	0.00	N	446840	100	5 억		9924	N	N	0	N	00	N
53	20230621	130929	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2125	5	2	0.24	8740165	4120	42.11	2120	2125	2110	2755	1485	2120	2121.40	0.17	0	-64	2143	2131	2118	2106	2093	2137	2112	6	635	100	1480	5	1	5880000	125	-118.06	1.74	12	0.07	-18.00	1222.00	2165	20230607	-1.85	2050	20230517	3.66	2165	-1.85	20230607	2050	3.66	20230517	2165	-1.85	20230607	2050	3.66	20230517	0.00	N	446840	100	5 억		9924	N	N	0	N	00	N
54	20230621	120431	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	0	3	0.00	234375	111	1.13	2120	2120	2110	2755	1485	2120	2111.49	0.17	0	0	2143	2131	2118	2106	2093	2137	2112	6	635	100	1480	5	1	5880000	125	-117.78	1.73	12	0.00	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	0.00	N	446840	100	5 억		9924	N	N	0	N	00	N
55	20230621	110920	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-10	5	-0.47	221655	105	1.07	2120	2120	2110	2755	1485	2120	2111.00	0.17	0	0	2143	2131	2118	2106	2093	2137	2112	6	635	100	1480	5	1	5880000	124	-117.22	1.73	12	0.00	-18.00	1222.00	2165	20230607	-2.54	2050	20230517	2.93	2165	-2.54	20230607	2050	2.93	20230517	2165	-2.54	20230607	2050	2.93	20230517	0.00	N	446840	100	5 억		9924	N	N	0	N	00	N
56	20230621	100641	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	0	3	0.00	21200	10	0.10	2120	2120	2120	2755	1485	2120	2120.00	0.17	0	0	2143	2131	2118	2106	2093	2137	2112	6	635	100	1480	5	1	5880000	125	-117.78	1.73	12	0.00	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	0.00	N	446840	100	5 억		9924	N	N	0	N	00	N
57	20230621	091016	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.17	0	0	2143	2131	2118	2106	2093	2137	2112	6	635	100	1480	5	1	5880000	125	-117.78	1.73	12	0.00	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	0.00	N	446840	100	5 억		9924	N	N	0	N	00	N
58	20230620	160811	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	5	2	0.24	20675155	9784	112.10	2105	2130	2105	2745	1485	2115	2113.16	0.17	0	-68	2121	2117	2111	2107	2101	2120	2110	6	630	100	1480	5	1	5880000	125	-117.78	1.73	12	0.17	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	0.00	N	446840	100	5 억		9992	N	N	0	N	00	N
59	20230620	150116	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2105	-10	5	-0.47	19874485	9404	107.75	2105	2130	2105	2745	1485	2115	2113.41	0.17	0	-72	2121	2117	2111	2107	2101	2120	2110	6	630	100	1480	5	1	5880000	124	-116.94	1.72	12	0.16	-18.00	1222.00	2165	20230607	-2.77	2050	20230517	2.68	2165	-2.77	20230607	2050	2.68	20230517	2165	-2.77	20230607	2050	2.68	20230517	0.00	N	446840	100	5 억		9992	N	N	0	N	00	N
60	20230620	140540	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2105	-10	5	-0.47	17617925	8332	95.46	2105	2130	2105	2745	1485	2115	2114.49	0.17	0	-72	2121	2117	2111	2107	2101	2120	2110	6	630	100	1480	5	1	5880000	124	-116.94	1.72	12	0.14	-18.00	1222.00	2165	20230607	-2.77	2050	20230517	2.68	2165	-2.77	20230607	2050	2.68	20230517	2165	-2.77	20230607	2050	2.68	20230517	0.00	N	446840	100	5 억		9992	N	N	0	N	00	N
61	20230620	130819	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2105	-10	5	-0.47	9413370	4461	51.11	2105	2115	2105	2745	1485	2115	2110.15	0.17	0	-68	2121	2117	2111	2107	2101	2120	2110	6	630	100	1480	5	1	5880000	124	-116.94	1.72	12	0.08	-18.00	1222.00	2165	20230607	-2.77	2050	20230517	2.68	2165	-2.77	20230607	2050	2.68	20230517	2165	-2.77	20230607	2050	2.68	20230517	0.00	N	446840	100	5 억		9992	N	N	0	N	00	N
62	20230620	120247	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-5	5	-0.24	7074715	3350	38.38	2105	2115	2105	2745	1485	2115	2111.86	0.17	0	-68	2121	2117	2111	2107	2101	2120	2110	6	630	100	1480	5	1	5880000	124	-117.22	1.73	12	0.06	-18.00	1222.00	2165	20230607	-2.54	2050	20230517	2.93	2165	-2.54	20230607	2050	2.93	20230517	2165	-2.54	20230607	2050	2.93	20230517	0.00	N	446840	100	5 억		9992	N	N	0	N	00	N
63	20230620	110421	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	0	3	0.00	6607305	3129	35.85	2105	2115	2105	2745	1485	2115	2111.63	0.17	0	-65	2121	2117	2111	2107	2101	2120	2110	6	630	100	1480	5	1	5880000	124	-117.50	1.73	12	0.05	-18.00	1222.00	2165	20230607	-2.31	2050	20230517	3.17	2165	-2.31	20230607	2050	3.17	20230517	2165	-2.31	20230607	2050	3.17	20230517	0.00	N	446840	100	5 억		9992	N	N	0	N	00	N
64	20230620	100215	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	0	3	0.00	2316520	1100	12.60	2105	2115	2105	2745	1485	2115	2105.93	0.17	0	0	2121	2117	2111	2107	2101	2120	2110	6	630	100	1480	5	1	5880000	124	-117.50	1.73	12	0.02	-18.00	1222.00	2165	20230607	-2.31	2050	20230517	3.17	2165	-2.31	20230607	2050	3.17	20230517	2165	-2.31	20230607	2050	3.17	20230517	0.00	N	446840	100	5 억		9992	N	N	0	N	00	N
65	20230620	090618	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.17	0	0	2121	2117	2111	2107	2101	2120	2110	6	630	100	1480	5	1	5880000	124	-117.50	1.73	12	0.00	-18.00	1222.00	2165	20230607	-2.31	2050	20230517	3.17	2165	-2.31	20230607	2050	3.17	20230517	2165	-2.31	20230607	2050	3.17	20230517	0.00	N	446840	100	5 억		9992	N	N	0	N	00	N
66	20230619	160655	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-5	5	-0.24	18434050	8728	39.05	2105	2115	2105	2755	1485	2120	2112.06	0.17	0	-300	2133	2126	2113	2106	2093	2130	2110	6	635	100	1480	5	1	5880000	124	-117.50	1.73	12	0.15	-18.00	1222.00	2165	20230607	-2.31	2050	20230517	3.17	2165	-2.31	20230607	2050	3.17	20230517	2165	-2.31	20230607	2050	3.17	20230517	0.00	N	446840	100	5 억		9992	N	N	0	N	00	N
67	20230619	150149	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-10	5	-0.47	18332755	8680	38.83	2105	2115	2105	2755	1485	2120	2112.07	0.17	0	-255	2133	2126	2113	2106	2093	2130	2110	6	635	100	1480	5	1	5880000	124	-117.22	1.73	12	0.15	-18.00	1222.00	2165	20230607	-2.54	2050	20230517	2.93	2165	-2.54	20230607	2050	2.93	20230517	2165	-2.54	20230607	2050	2.93	20230517	0.00	N	446840	100	5 억		9992	N	N	0	N	00	N
68	20230619	140248	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-10	5	-0.47	16250175	7693	34.42	2105	2115	2105	2755	1485	2120	2112.33	0.17	0	-85	2133	2126	2113	2106	2093	2130	2110	6	635	100	1480	5	1	5880000	124	-117.22	1.73	12	0.13	-18.00	1222.00	2165	20230607	-2.54	2050	20230517	2.93	2165	-2.54	20230607	2050	2.93	20230517	2165	-2.54	20230607	2050	2.93	20230517	0.00	N	446840	100	5 억		9992	N	N	0	N	00	N
69	20230619	130608	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2105	-15	5	-0.71	6553275	3108	13.90	2105	2115	2105	2755	1485	2120	2108.52	0.17	0	0	2133	2126	2113	2106	2093	2130	2110	6	635	100	1480	5	1	5880000	124	-116.94	1.72	12	0.05	-18.00	1222.00	2165	20230607	-2.77	2050	20230517	2.68	2165	-2.77	20230607	2050	2.68	20230517	2165	-2.77	20230607	2050	2.68	20230517	0.00	N	446840	100	5 억		9992	N	N	0	N	00	N
70	20230619	120324	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-5	5	-0.24	3353105	1591	7.12	2105	2115	2105	2755	1485	2120	2107.55	0.17	0	0	2133	2126	2113	2106	2093	2130	2110	6	635	100	1480	5	1	5880000	124	-117.50	1.73	12	0.03	-18.00	1222.00	2165	20230607	-2.31	2050	20230517	3.17	2165	-2.31	20230607	2050	3.17	20230517	2165	-2.31	20230607	2050	3.17	20230517	0.00	N	446840	100	5 억		9992	N	N	0	N	00	N
71	20230619	111042	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-10	5	-0.47	1867645	887	3.97	2105	2115	2105	2755	1485	2120	2105.57	0.17	0	0	2133	2126	2113	2106	2093	2130	2110	6	635	100	1480	5	1	5880000	124	-117.22	1.73	12	0.02	-18.00	1222.00	2165	20230607	-2.54	2050	20230517	2.93	2165	-2.54	20230607	2050	2.93	20230517	2165	-2.54	20230607	2050	2.93	20230517	0.00	N	446840	100	5 억		9992	N	N	0	N	00	N
72	20230619	100838	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2115	-5	5	-0.24	1665085	791	3.54	2105	2115	2105	2755	1485	2120	2105.04	0.17	0	0	2133	2126	2113	2106	2093	2130	2110	6	635	100	1480	5	1	5880000	124	-117.50	1.73	12	0.01	-18.00	1222.00	2165	20230607	-2.31	2050	20230517	3.17	2165	-2.31	20230607	2050	3.17	20230517	2165	-2.31	20230607	2050	3.17	20230517	0.00	N	446840	100	5 억		9992	N	N	0	N	00	N
73	20230619	090646	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2105	-15	5	-0.71	1052500	500	2.24	2105	2105	2105	2755	1485	2120	2105.00	0.17	0	0	2133	2126	2113	2106	2093	2130	2110	6	635	100	1480	5	1	5880000	124	-116.94	1.72	12	0.01	-18.00	1222.00	2165	20230607	-2.77	2050	20230517	2.68	2165	-2.77	20230607	2050	2.68	20230517	2165	-2.77	20230607	2050	2.68	20230517	0.00	N	446840	100	5 억		9992	N	N	0	N	00	N
74	20230616	160344	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	-5	5	-0.24	47116290	22352	71.24	2120	2120	2100	2760	1490	2125	2107.92	0.17	0	-18740	2138	2131	2118	2111	2098	2135	2115	6	635	100	1480	5	1	5880000	125	-117.78	1.73	12	0.38	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	0.00	N	446840	100	5 억		9974	N	N	0	N	00	N
75	20230616	150432	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2105	-20	5	-0.94	44283375	21008	66.96	2120	2120	2105	2760	1490	2125	2107.93	0.17	0	-17732	2138	2131	2118	2111	2098	2135	2115	6	635	100	1480	5	1	5880000	124	-116.94	1.72	12	0.36	-18.00	1222.00	2165	20230607	-2.77	2050	20230517	2.68	2165	-2.77	20230607	2050	2.68	20230517	2165	-2.77	20230607	2050	2.68	20230517	0.00	N	446840	100	5 억		9974	N	N	0	N	00	N
76	20230616	140114	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2105	-20	5	-0.94	35078195	16635	53.02	2120	2120	2105	2760	1490	2125	2108.70	0.17	0	-13389	2138	2131	2118	2111	2098	2135	2115	6	635	100	1480	5	1	5880000	124	-116.94	1.72	12	0.28	-18.00	1222.00	2165	20230607	-2.77	2050	20230517	2.68	2165	-2.77	20230607	2050	2.68	20230517	2165	-2.77	20230607	2050	2.68	20230517	0.00	N	446840	100	5 억		9974	N	N	0	N	00	N
77	20230616	130207	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2105	-20	5	-0.94	26142050	12390	39.49	2120	2120	2105	2760	1490	2125	2109.93	0.17	0	-9480	2138	2131	2118	2111	2098	2135	2115	6	635	100	1480	5	1	5880000	124	-116.94	1.72	12	0.21	-18.00	1222.00	2165	20230607	-2.77	2050	20230517	2.68	2165	-2.77	20230607	2050	2.68	20230517	2165	-2.77	20230607	2050	2.68	20230517	0.00	N	446840	100	5 억		9974	N	N	0	N	00	N
78	20230616	120821	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-15	5	-0.71	18828420	8922	28.44	2120	2120	2105	2760	1490	2125	2110.34	0.17	0	-6012	2138	2131	2118	2111	2098	2135	2115	6	635	100	1480	5	1	5880000	124	-117.22	1.73	12	0.15	-18.00	1222.00	2165	20230607	-2.54	2050	20230517	2.93	2165	-2.54	20230607	2050	2.93	20230517	2165	-2.54	20230607	2050	2.93	20230517	0.00	N	446840	100	5 억		9974	N	N	0	N	00	N
79	20230616	111021	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-15	5	-0.71	10140770	4807	15.32	2120	2120	2105	2760	1490	2125	2109.58	0.17	0	-2042	2138	2131	2118	2111	2098	2135	2115	6	635	100	1480	5	1	5880000	124	-117.22	1.73	12	0.08	-18.00	1222.00	2165	20230607	-2.54	2050	20230517	2.93	2165	-2.54	20230607	2050	2.93	20230517	2165	-2.54	20230607	2050	2.93	20230517	0.00	N	446840	100	5 억		9974	N	N	0	N	00	N
80	20230616	100439	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	-5	5	-0.24	450110	213	0.68	2120	2120	2110	2760	1490	2125	2113.19	0.17	0	0	2138	2131	2118	2111	2098	2135	2115	6	635	100	1480	5	1	5880000	125	-117.78	1.73	12	0.00	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	0.00	N	446840	100	5 억		9974	N	N	0	N	00	N
81	20230616	090344	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2120	-5	5	-0.24	97520	46	0.15	2120	2120	2120	2760	1490	2125	2120.00	0.17	0	0	2138	2131	2118	2111	2098	2135	2115	6	635	100	1480	5	1	5880000	125	-117.78	1.73	12	0.00	-18.00	1222.00	2165	20230607	-2.08	2050	20230517	3.41	2165	-2.08	20230607	2050	3.41	20230517	2165	-2.08	20230607	2050	3.41	20230517	0.00	N	446840	100	5 억		9974	N	N	0	N	00	N
82	20230615	150357	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-15	5	-0.71	61770870	29274	79.13	2120	2125	2105	2760	1490	2125	2110.09	0.17	0	106	2148	2136	2118	2106	2088	2127	2097	6	635	100	1480	5	1	5880000	124	-117.22	1.73	12	0.50	-18.00	1222.00	2165	20230607	-2.54	2050	20230517	2.93	2165	-2.54	20230607	2050	2.93	20230517	2165	-2.54	20230607	2050	2.93	20230517	0.00	N	446840	100	5 억		9872	N	N	0	N	00	N
83	20230615	140232	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-15	5	-0.71	59443540	28171	76.15	2120	2125	2105	2760	1490	2125	2110.10	0.17	0	106	2148	2136	2118	2106	2088	2127	2097	6	635	100	1480	5	1	5880000	124	-117.22	1.73	12	0.48	-18.00	1222.00	2165	20230607	-2.54	2050	20230517	2.93	2165	-2.54	20230607	2050	2.93	20230517	2165	-2.54	20230607	2050	2.93	20230517	0.00	N	446840	100	5 억		9872	N	N	0	N	00	N
84	20230615	130741	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2105	-20	5	-0.94	54567940	25861	69.90	2120	2125	2105	2760	1490	2125	2110.05	0.17	0	106	2148	2136	2118	2106	2088	2127	2097	6	635	100	1480	5	1	5880000	124	-116.94	1.72	12	0.44	-18.00	1222.00	2165	20230607	-2.77	2050	20230517	2.68	2165	-2.77	20230607	2050	2.68	20230517	2165	-2.77	20230607	2050	2.68	20230517	0.00	N	446840	100	5 억		9872	N	N	0	N	00	N
85	20230615	120933	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2105	-20	5	-0.94	53900655	25544	69.05	2120	2125	2105	2760	1490	2125	2110.11	0.17	0	106	2148	2136	2118	2106	2088	2127	2097	6	635	100	1480	5	1	5880000	124	-116.94	1.72	12	0.43	-18.00	1222.00	2165	20230607	-2.77	2050	20230517	2.68	2165	-2.77	20230607	2050	2.68	20230517	2165	-2.77	20230607	2050	2.68	20230517	0.00	N	446840	100	5 억		9872	N	N	0	N	00	N
86	20230615	110226	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2110	-15	5	-0.71	14924495	7052	19.06	2120	2125	2110	2760	1490	2125	2116.35	0.17	0	0	2148	2136	2118	2106	2088	2127	2097	6	635	100	1480	5	1	5880000	124	-117.22	1.73	12	0.12	-18.00	1222.00	2165	20230607	-2.54	2050	20230517	2.93	2165	-2.54	20230607	2050	2.93	20230517	2165	-2.54	20230607	2050	2.93	20230517	0.00	N	446840	100	5 억		9872	N	N	0	N	00	N
87	20230611	184622	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2135	-5	5	-0.23	24372485	11457	26.53	2125	2140	2120	2780	1500	2140	2127.30	0.20	192	192	2196	2167	2136	2107	2076	2152	2092	6	640	100	1490	5	1	5880000	126	-118.61	1.75	12	0.19	-18.00	1222.00	2165	20230607	-1.39	2050	20230517	4.15	2165	-1.39	20230607	2050	4.15	20230517	2165	-1.39	20230607	2050	4.15	20230517	0.00	N	446840	100	5 억		11591	N	N	0	N	00	N