KissMeData/449020/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	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	60795110	29728	201.10	2055	2055	2035	2665	1435	2050	2045.05	0.01	0	9944	2063	2056	2048	2041	2033	2052	2037	10	615	100	1430	5	1	9730000	200	-293.57	1.60	12	0.31	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		657	N	N	0	N	00	N
3	20230630	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	39917310	19543	132.20	2055	2055	2035	2665	1435	2050	2042.54	0.01	0	9944	2063	2056	2048	2041	2033	2052	2037	10	615	100	1430	5	1	9730000	199	-292.86	1.59	12	0.20	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		657	N	N	0	N	00	N
4	20230630	141152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	34569365	16924	114.48	2055	2055	2035	2665	1435	2050	2042.62	0.01	0	9948	2063	2056	2048	2041	2033	2052	2037	10	615	100	1430	5	1	9730000	199	-292.86	1.59	12	0.17	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		657	N	N	0	N	00	N
5	20230630	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	30790130	15071	101.95	2055	2055	2035	2665	1435	2050	2043.01	0.01	0	9953	2063	2056	2048	2041	2033	2052	2037	10	615	100	1430	5	1	9730000	199	-292.86	1.59	12	0.15	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		657	N	N	0	N	00	N
6	20230630	121147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-10	5	-0.49	27400625	13408	90.70	2055	2055	2035	2665	1435	2050	2043.60	0.01	0	9952	2063	2056	2048	2041	2033	2052	2037	10	615	100	1430	5	1	9730000	198	-291.43	1.58	12	0.14	-7.00	1288.00	2075	20230608	-1.69	1980	20230315	3.03	2075	-1.69	20230608	1980	3.03	20230315	2075	-1.69	20230608	1980	3.03	20230315	0.00	N	449020	100	9 억		657	N	N	0	N	00	N
7	20230630	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	23866210	11673	78.96	2055	2055	2035	2665	1435	2050	2044.57	0.01	0	9955	2063	2056	2048	2041	2033	2052	2037	10	615	100	1430	5	1	9730000	199	-292.86	1.59	12	0.12	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		657	N	N	0	N	00	N
8	20230630	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	12707085	6215	42.04	2055	2055	2035	2665	1435	2050	2044.58	0.01	0	5409	2063	2056	2048	2041	2033	2052	2037	10	615	100	1430	5	1	9730000	199	-292.86	1.59	12	0.06	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		657	N	N	0	N	00	N
9	20230630	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	20550	10	0.07	2055	2055	2055	2665	1435	2050	2055.00	0.01	0	0	2063	2056	2048	2041	2033	2052	2037	10	615	100	1430	5	1	9730000	200	-293.57	1.60	12	0.00	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		657	N	N	0	N	00	N
10	20230629	161144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	30276100	14783	31.63	2055	2055	2040	2655	1435	2045	2048.03	0.01	0	9977	2061	2052	2046	2037	2031	2052	2037	10	610	100	1430	5	1	9730000	199	-292.86	1.59	12	0.15	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		670	N	N	0	N	00	N
11	20230629	151144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	23746175	11587	24.79	2055	2055	2040	2655	1435	2045	2049.38	0.01	0	9978	2061	2052	2046	2037	2031	2052	2037	10	610	100	1430	5	1	9730000	199	-292.86	1.59	12	0.12	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		670	N	N	0	N	00	N
12	20230629	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	21455675	10467	22.39	2055	2055	2040	2655	1435	2045	2049.84	0.01	0	9978	2061	2052	2046	2037	2031	2052	2037	10	610	100	1430	5	1	9730000	199	-292.86	1.59	12	0.11	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		670	N	N	0	N	00	N
13	20230629	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	21026175	10257	21.94	2055	2055	2040	2655	1435	2045	2049.93	0.01	0	9978	2061	2052	2046	2037	2031	2052	2037	10	610	100	1430	5	1	9730000	199	-292.86	1.59	12	0.11	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		670	N	N	0	N	00	N
14	20230629	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	20999540	10244	21.92	2055	2055	2040	2655	1435	2045	2049.94	0.01	0	9979	2061	2052	2046	2037	2031	2052	2037	10	610	100	1430	5	1	9730000	199	-292.86	1.59	12	0.11	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		670	N	N	0	N	00	N
15	20230629	111145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	20964700	10227	21.88	2055	2055	2040	2655	1435	2045	2049.94	0.01	0	9980	2061	2052	2046	2037	2031	2052	2037	10	610	100	1430	5	1	9730000	199	-292.86	1.59	12	0.11	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		670	N	N	0	N	00	N
16	20230629	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	20860550	10176	21.77	2055	2055	2045	2655	1435	2045	2049.98	0.01	0	9980	2061	2052	2046	2037	2031	2052	2037	10	610	100	1430	5	1	9730000	199	-292.86	1.59	12	0.10	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		670	N	N	0	N	00	N
17	20230629	091031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	20550	10	0.02	2055	2055	2055	2655	1435	2045	2055.00	0.01	0	0	2061	2052	2046	2037	2031	2052	2037	10	610	100	1430	5	1	9730000	200	-293.57	1.60	12	0.00	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		670	N	N	0	N	00	N
18	20230628	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	95626885	46743	187.86	2045	2055	2040	2655	1435	2045	2045.80	0.01	0	-16765	2061	2052	2046	2037	2031	2057	2042	10	610	100	1430	5	1	9730000	199	-292.14	1.59	12	0.48	-7.00	1288.00	2075	20230608	-1.45	1980	20230315	3.28	2075	-1.45	20230608	1980	3.28	20230315	2075	-1.45	20230608	1980	3.28	20230315	0.00	N	449020	100	9 억		706	N	N	0	N	00	N
19	20230628	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-5	5	-0.24	94338315	46112	185.32	2045	2055	2040	2655	1435	2045	2045.85	0.01	0	-16317	2061	2052	2046	2037	2031	2057	2042	10	610	100	1430	5	1	9730000	198	-291.43	1.58	12	0.47	-7.00	1288.00	2075	20230608	-1.69	1980	20230315	3.03	2075	-1.69	20230608	1980	3.03	20230315	2075	-1.69	20230608	1980	3.03	20230315	0.00	N	449020	100	9 억		706	N	N	0	N	00	N
20	20230628	141135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	80667535	39418	158.42	2045	2055	2040	2655	1435	2045	2046.46	0.01	0	-11948	2061	2052	2046	2037	2031	2057	2042	10	610	100	1430	5	1	9730000	199	-292.14	1.59	12	0.41	-7.00	1288.00	2075	20230608	-1.45	1980	20230315	3.28	2075	-1.45	20230608	1980	3.28	20230315	2075	-1.45	20230608	1980	3.28	20230315	0.00	N	449020	100	9 억		706	N	N	0	N	00	N
21	20230628	131135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	64526300	31524	126.69	2045	2055	2040	2655	1435	2045	2046.89	0.01	0	-8395	2061	2052	2046	2037	2031	2057	2042	10	610	100	1430	5	1	9730000	200	-293.57	1.60	12	0.32	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		706	N	N	0	N	00	N
22	20230628	121148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	54495695	26626	107.01	2045	2055	2040	2655	1435	2045	2046.71	0.01	0	-5964	2061	2052	2046	2037	2031	2057	2042	10	610	100	1430	5	1	9730000	199	-292.86	1.59	12	0.27	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		706	N	N	0	N	00	N
23	20230628	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	44726715	21854	87.83	2045	2055	2040	2655	1435	2045	2046.61	0.01	0	-3518	2061	2052	2046	2037	2031	2057	2042	10	610	100	1430	5	1	9730000	199	-292.86	1.59	12	0.22	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		706	N	N	0	N	00	N
24	20230628	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-5	5	-0.24	34775380	16991	68.29	2045	2055	2040	2655	1435	2045	2046.69	0.01	0	-1022	2061	2052	2046	2037	2031	2057	2042	10	610	100	1430	5	1	9730000	198	-291.43	1.58	12	0.17	-7.00	1288.00	2075	20230608	-1.69	1980	20230315	3.03	2075	-1.69	20230608	1980	3.03	20230315	2075	-1.69	20230608	1980	3.03	20230315	0.00	N	449020	100	9 억		706	N	N	0	N	00	N
25	20230628	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	1135175	555	2.23	2045	2055	2045	2655	1435	2045	2045.36	0.01	0	-218	2061	2052	2046	2037	2031	2057	2042	10	610	100	1430	5	1	9730000	199	-292.14	1.59	12	0.01	-7.00	1288.00	2075	20230608	-1.45	1980	20230315	3.28	2075	-1.45	20230608	1980	3.28	20230315	2075	-1.45	20230608	1980	3.28	20230315	0.00	N	449020	100	9 억		706	N	N	0	N	00	N
26	20230627	161139	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2045	-5	5	-0.24	50952110	24882	107.54	2040	2055	2040	2665	1435	2050	2047.75	0.01	0	-6576	2063	2056	2048	2041	2033	2052	2037	10	615	100	1430	5	1	9730000	199	-292.14	1.59	12	0.26	-7.00	1288.00	2075	20230608	-1.45	1980	20230315	3.28	2075	-1.45	20230608	1980	3.28	20230315	2075	-1.45	20230608	1980	3.28	20230315	0.00	N	449020	100	9 억		600	N	N	0	N	00	N
27	20230627	151150	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2045	-5	5	-0.24	50139045	24484	105.82	2040	2055	2040	2665	1435	2050	2047.83	0.01	0	-6412	2063	2056	2048	2041	2033	2052	2037	10	615	100	1430	5	1	9730000	199	-292.14	1.59	12	0.25	-7.00	1288.00	2075	20230608	-1.45	1980	20230315	3.28	2075	-1.45	20230608	1980	3.28	20230315	2075	-1.45	20230608	1980	3.28	20230315	0.00	N	449020	100	9 억		600	N	N	0	N	00	N
28	20230627	141159	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2040	-10	5	-0.49	42139965	20568	88.90	2040	2055	2040	2665	1435	2050	2048.81	0.01	0	-4589	2063	2056	2048	2041	2033	2052	2037	10	615	100	1430	5	1	9730000	198	-291.43	1.58	12	0.21	-7.00	1288.00	2075	20230608	-1.69	1980	20230315	3.03	2075	-1.69	20230608	1980	3.03	20230315	2075	-1.69	20230608	1980	3.03	20230315	0.00	N	449020	100	9 억		600	N	N	0	N	00	N
29	20230627	121155	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2055	5	2	0.24	24530690	11970	51.74	2040	2055	2040	2665	1435	2050	2049.35	0.01	0	-2523	2063	2056	2048	2041	2033	2052	2037	10	615	100	1430	5	1	9730000	200	-293.57	1.60	12	0.12	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		600	N	N	0	N	00	N
30	20230627	111207	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2045	-5	5	-0.24	13570315	6626	28.64	2040	2050	2040	2665	1435	2050	2048.04	0.01	0	-1729	2063	2056	2048	2041	2033	2052	2037	10	615	100	1430	5	1	9730000	199	-292.14	1.59	12	0.07	-7.00	1288.00	2075	20230608	-1.45	1980	20230315	3.28	2075	-1.45	20230608	1980	3.28	20230315	2075	-1.45	20230608	1980	3.28	20230315	0.00	N	449020	100	9 억		600	N	N	0	N	00	N
31	20230627	101131	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2045	-5	5	-0.24	2457190	1203	5.20	2040	2050	2040	2665	1435	2050	2042.55	0.01	0	-982	2063	2056	2048	2041	2033	2052	2037	10	615	100	1430	5	1	9730000	199	-292.14	1.59	12	0.01	-7.00	1288.00	2075	20230608	-1.45	1980	20230315	3.28	2075	-1.45	20230608	1980	3.28	20230315	2075	-1.45	20230608	1980	3.28	20230315	0.00	N	449020	100	9 억		600	N	N	0	N	00	N
32	20230627	091137	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2050	0	3	0.00	477870	234	1.01	2040	2050	2040	2665	1435	2050	2042.18	0.01	0	-183	2063	2056	2048	2041	2033	2052	2037	10	615	100	1430	5	1	9730000	199	-292.86	1.59	12	0.00	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		600	N	N	0	N	00	N
33	20230626	161138	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2050	-5	5	-0.24	47290630	23137	104.62	2055	2055	2040	2670	1440	2055	2043.94	0.01	0	77	2068	2061	2053	2046	2038	2062	2047	10	615	100	1430	5	1	9730000	199	-292.86	1.59	12	0.24	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		523	N	N	0	N	00	N
34	20230626	151143	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2050	-5	5	-0.24	47290630	23137	104.62	2055	2055	2040	2670	1440	2055	2043.94	0.01	0	77	2068	2061	2053	2046	2038	2062	2047	10	615	100	1430	5	1	9730000	199	-292.86	1.59	12	0.24	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		523	N	N	0	N	00	N
35	20230626	141141	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2055	0	3	0.00	12243735	5967	26.98	2055	2055	2045	2670	1440	2055	2051.91	0.01	0	0	2068	2061	2053	2046	2038	2062	2047	10	615	100	1430	5	1	9730000	200	-293.57	1.60	12	0.06	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		523	N	N	0	N	00	N
36	20230626	121138	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2055	0	3	0.00	11214180	5466	24.72	2055	2055	2045	2670	1440	2055	2051.62	0.01	0	0	2068	2061	2053	2046	2038	2062	2047	10	615	100	1430	5	1	9730000	200	-293.57	1.60	12	0.06	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		523	N	N	0	N	00	N
37	20230626	111137	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2055	0	3	0.00	4132605	2011	9.09	2055	2055	2055	2670	1440	2055	2055.00	0.01	0	0	2068	2061	2053	2046	2038	2062	2047	10	615	100	1430	5	1	9730000	200	-293.57	1.60	12	0.02	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		523	N	N	0	N	00	N
38	20230626	101133	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2055	0	3	0.00	4132605	2011	9.09	2055	2055	2055	2670	1440	2055	2055.00	0.01	0	0	2068	2061	2053	2046	2038	2062	2047	10	615	100	1430	5	1	9730000	200	-293.57	1.60	12	0.02	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		523	N	N	0	N	00	N
39	20230626	091141	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2055	0	3	0.00	4110000	2000	9.04	2055	2055	2055	2670	1440	2055	2055.00	0.01	0	0	2068	2061	2053	2046	2038	2062	2047	10	615	100	1430	5	1	9730000	200	-293.57	1.60	12	0.02	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		523	N	N	0	N	00	N
40	20230623	192828	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2055	5	2	0.24	45367335	22115	94.33	2055	2060	2045	2665	1435	2050	2051.43	0.01	-187	-187	2063	2056	2048	2041	2033	2052	2037	10	615	100	1430	5	1	9730000	200	-293.57	1.60	12	0.23	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		523	N	N	0	N	00	N
41	20230623	140923	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2055	5	2	0.24	35928585	17511	74.69	2055	2060	2045	2665	1435	2050	2051.77	0.01	0	-153	2063	2056	2048	2041	2033	2052	2037	10	615	100	1430	5	1	9730000	200	-293.57	1.60	12	0.18	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		710	N	N	0	N	00	N
42	20230622	160530	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2050	0	3	0.00	48060630	23444	229.84	2055	2055	2040	2665	1435	2050	2050.02	0.01	0	3584	2053	2051	2048	2046	2043	2052	2047	10	615	100	1430	5	1	9730000	199	-292.86	1.59	12	0.24	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		826	N	N	0	N	00	N
43	20230622	150356	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2045	-5	5	-0.24	44264810	21592	211.69	2055	2055	2040	2665	1435	2050	2050.06	0.01	0	3349	2053	2051	2048	2046	2043	2052	2047	10	615	100	1430	5	1	9730000	199	-292.14	1.59	12	0.22	-7.00	1288.00	2075	20230608	-1.45	1980	20230315	3.28	2075	-1.45	20230608	1980	3.28	20230315	2075	-1.45	20230608	1980	3.28	20230315	0.00	N	449020	100	9 억		826	N	N	0	N	00	N
44	20230622	140332	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2055	5	2	0.24	31268710	15249	149.50	2055	2055	2040	2665	1435	2050	2050.54	0.01	0	3234	2053	2051	2048	2046	2043	2052	2047	10	615	100	1430	5	1	9730000	200	-293.57	1.60	12	0.16	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		826	N	N	0	N	00	N
45	20230622	130603	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2055	5	2	0.24	26470315	12913	126.60	2055	2055	2040	2665	1435	2050	2049.90	0.01	0	2807	2053	2051	2048	2046	2043	2052	2047	10	615	100	1430	5	1	9730000	200	-293.57	1.60	12	0.13	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		826	N	N	0	N	00	N
46	20230622	120349	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2055	5	2	0.24	22302875	10885	106.72	2055	2055	2040	2665	1435	2050	2048.95	0.01	0	1878	2053	2051	2048	2046	2043	2052	2047	10	615	100	1430	5	1	9730000	200	-293.57	1.60	12	0.11	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		826	N	N	0	N	00	N
47	20230622	110720	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2055	5	2	0.24	18550450	9059	88.81	2055	2055	2040	2665	1435	2050	2047.74	0.01	0	1072	2053	2051	2048	2046	2043	2052	2047	10	615	100	1430	5	1	9730000	200	-293.57	1.60	12	0.09	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		826	N	N	0	N	00	N
48	20230622	100727	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2050	0	3	0.00	9343560	4568	44.78	2055	2055	2040	2665	1435	2050	2045.44	0.01	0	157	2053	2051	2048	2046	2043	2052	2047	10	615	100	1430	5	1	9730000	199	-292.86	1.59	12	0.05	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		826	N	N	0	N	00	N
49	20230622	090351	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2050	0	3	0.00	0	0	0.00	0	0	0	2665	1435	2050	0.00	0.01	0	0	2053	2051	2048	2046	2043	2052	2047	10	615	100	1430	5	1	9730000	199	-292.86	1.59	12	0.00	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		826	N	N	0	N	00	N
50	20230621	160330	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2050	-5	5	-0.24	20901000	10200	26.64	2050	2050	2045	2670	1440	2055	2049.12	0.01	0	-800	2061	2057	2051	2047	2041	2060	2050	10	615	100	1430	5	1	9730000	199	-292.86	1.59	12	0.10	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		826	N	N	0	N	00	N
51	20230621	150425	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2050	-5	5	-0.24	20475240	9992	26.09	2050	2050	2045	2670	1440	2055	2049.16	0.01	0	-672	2061	2057	2051	2047	2041	2060	2050	10	615	100	1430	5	1	9730000	199	-292.86	1.59	12	0.10	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		826	N	N	0	N	00	N
52	20230621	140226	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2045	-10	5	-0.49	18721350	9135	23.85	2050	2050	2045	2670	1440	2055	2049.41	0.01	0	-80	2061	2057	2051	2047	2041	2060	2050	10	615	100	1430	5	1	9730000	199	-292.14	1.59	12	0.09	-7.00	1288.00	2075	20230608	-1.45	1980	20230315	3.28	2075	-1.45	20230608	1980	3.28	20230315	2075	-1.45	20230608	1980	3.28	20230315	0.00	N	449020	100	9 억		826	N	N	0	N	00	N
53	20230621	130919	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2050	-5	5	-0.24	18434750	8995	23.49	2050	2050	2045	2670	1440	2055	2049.44	0.01	0	0	2061	2057	2051	2047	2041	2060	2050	10	615	100	1430	5	1	9730000	199	-292.86	1.59	12	0.09	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		826	N	N	0	N	00	N
54	20230621	120402	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2050	-5	5	-0.24	5200950	2539	6.63	2050	2050	2045	2670	1440	2055	2048.42	0.01	0	0	2061	2057	2051	2047	2041	2060	2050	10	615	100	1430	5	1	9730000	199	-292.86	1.59	12	0.03	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		826	N	N	0	N	00	N
55	20230621	110130	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2050	-5	5	-0.24	1783600	872	2.28	2050	2050	2045	2670	1440	2055	2045.41	0.01	0	0	2061	2057	2051	2047	2041	2060	2050	10	615	100	1430	5	1	9730000	199	-292.86	1.59	12	0.01	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		826	N	N	0	N	00	N
56	20230621	100458	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2050	-5	5	-0.24	127100	62	0.16	2050	2050	2050	2670	1440	2055	2050.00	0.01	0	0	2061	2057	2051	2047	2041	2060	2050	10	615	100	1430	5	1	9730000	199	-292.86	1.59	12	0.00	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		826	N	N	0	N	00	N
57	20230621	090353	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	0.01	0	0	2061	2057	2051	2047	2041	2060	2050	10	615	100	1430	5	1	9730000	200	-293.57	1.60	12	0.00	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		826	N	N	0	N	00	N
58	20230620	160713	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2055	0	3	0.00	78491320	38295	36.38	2055	2055	2045	2670	1440	2055	2049.65	0.01	0	-1707	2071	2062	2046	2037	2021	2067	2042	10	615	100	1430	5	1	9730000	200	-293.57	1.60	12	0.39	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		833	N	N	0	N	00	N
59	20230620	150354	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2045	-10	5	-0.49	74132245	36164	34.36	2055	2055	2045	2670	1440	2055	2049.89	0.01	0	-1498	2071	2062	2046	2037	2021	2067	2042	10	615	100	1430	5	1	9730000	199	-292.14	1.59	12	0.37	-7.00	1288.00	2075	20230608	-1.45	1980	20230315	3.28	2075	-1.45	20230608	1980	3.28	20230315	2075	-1.45	20230608	1980	3.28	20230315	0.00	N	449020	100	9 억		833	N	N	0	N	00	N
60	20230620	140840	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2045	-10	5	-0.49	50470510	24595	23.37	2055	2055	2045	2670	1440	2055	2052.06	0.01	0	-710	2071	2062	2046	2037	2021	2067	2042	10	615	100	1430	5	1	9730000	199	-292.14	1.59	12	0.25	-7.00	1288.00	2075	20230608	-1.45	1980	20230315	3.28	2075	-1.45	20230608	1980	3.28	20230315	2075	-1.45	20230608	1980	3.28	20230315	0.00	N	449020	100	9 억		833	N	N	0	N	00	N
61	20230620	130511	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2050	-5	5	-0.24	36621015	17823	16.93	2055	2055	2050	2670	1440	2055	2054.71	0.01	0	-2	2071	2062	2046	2037	2021	2067	2042	10	615	100	1430	5	1	9730000	199	-292.86	1.59	12	0.18	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		833	N	N	0	N	00	N
62	20230620	120741	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2055	0	3	0.00	36465215	17747	16.86	2055	2055	2050	2670	1440	2055	2054.73	0.01	0	-2	2071	2062	2046	2037	2021	2067	2042	10	615	100	1430	5	1	9730000	200	-293.57	1.60	12	0.18	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		833	N	N	0	N	00	N
63	20230620	110530	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2055	0	3	0.00	36463160	17746	16.86	2055	2055	2050	2670	1440	2055	2054.73	0.01	0	-2	2071	2062	2046	2037	2021	2067	2042	10	615	100	1430	5	1	9730000	200	-293.57	1.60	12	0.18	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		833	N	N	0	N	00	N
64	20230620	100844	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2055	0	3	0.00	34445910	16762	15.92	2055	2055	2055	2670	1440	2055	2055.00	0.01	0	-1	2071	2062	2046	2037	2021	2067	2042	10	615	100	1430	5	1	9730000	200	-293.57	1.60	12	0.17	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		833	N	N	0	N	00	N
65	20230620	090232	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2055	0	3	0.00	0	0	0.00	0	0	0	2670	1440	2055	0.00	0.01	0	0	2071	2062	2046	2037	2021	2067	2042	10	615	100	1430	5	1	9730000	200	-293.57	1.60	12	0.00	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		833	N	N	0	N	00	N
66	20230619	160135	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2055	0	3	0.00	214686845	105261	421.30	2045	2055	2030	2670	1440	2055	2039.42	0.00	0	-4433	2068	2061	2053	2046	2038	2065	2050	10	615	100	1430	5	1	9730000	200	-293.57	1.60	12	1.08	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		266	N	N	0	N	00	N
67	20230619	150211	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2040	-15	5	-0.73	204102045	100085	400.58	2045	2055	2030	2670	1440	2055	2039.29	0.00	0	-3721	2068	2061	2053	2046	2038	2065	2050	10	615	100	1430	5	1	9730000	198	-291.43	1.58	12	1.03	-7.00	1288.00	2075	20230608	-1.69	1980	20230315	3.03	2075	-1.69	20230608	1980	3.03	20230315	2075	-1.69	20230608	1980	3.03	20230315	0.00	N	449020	100	9 억		266	N	N	0	N	00	N
68	20230619	140755	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2035	-20	5	-0.97	124203575	60798	243.34	2045	2055	2035	2670	1440	2055	2042.89	0.00	0	-1401	2068	2061	2053	2046	2038	2065	2050	10	615	100	1430	5	1	9730000	198	-290.71	1.58	12	0.62	-7.00	1288.00	2075	20230608	-1.93	1980	20230315	2.78	2075	-1.93	20230608	1980	2.78	20230315	2075	-1.93	20230608	1980	2.78	20230315	0.00	N	449020	100	9 억		266	N	N	0	N	00	N
69	20230619	130135	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2050	-5	5	-0.24	95713870	46839	187.47	2045	2055	2035	2670	1440	2055	2043.47	0.00	0	75	2068	2061	2053	2046	2038	2065	2050	10	615	100	1430	5	1	9730000	199	-292.86	1.59	12	0.48	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		266	N	N	0	N	00	N
70	20230619	120616	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2040	-15	5	-0.73	87659290	42899	171.70	2045	2055	2035	2670	1440	2055	2043.39	0.00	0	61	2068	2061	2053	2046	2038	2065	2050	10	615	100	1430	5	1	9730000	198	-291.43	1.58	12	0.44	-7.00	1288.00	2075	20230608	-1.69	1980	20230315	3.03	2075	-1.69	20230608	1980	3.03	20230315	2075	-1.69	20230608	1980	3.03	20230315	0.00	N	449020	100	9 억		266	N	N	0	N	00	N
71	20230619	110108	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2045	-10	5	-0.49	24299415	11863	47.48	2045	2055	2040	2670	1440	2055	2048.34	0.00	0	0	2068	2061	2053	2046	2038	2065	2050	10	615	100	1430	5	1	9730000	199	-292.14	1.59	12	0.12	-7.00	1288.00	2075	20230608	-1.45	1980	20230315	3.28	2075	-1.45	20230608	1980	3.28	20230315	2075	-1.45	20230608	1980	3.28	20230315	0.00	N	449020	100	9 억		266	N	N	0	N	00	N
72	20230619	100631	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2055	0	3	0.00	17389480	8490	33.98	2045	2055	2040	2670	1440	2055	2048.23	0.00	0	0	2068	2061	2053	2046	2038	2065	2050	10	615	100	1430	5	1	9730000	200	-293.57	1.60	12	0.09	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		266	N	N	0	N	00	N
73	20230619	090736	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2040	-15	5	-0.73	11651920	5698	22.81	2045	2055	2040	2670	1440	2055	2044.91	0.00	0	0	2068	2061	2053	2046	2038	2065	2050	10	615	100	1430	5	1	9730000	198	-291.43	1.58	12	0.06	-7.00	1288.00	2075	20230608	-1.69	1980	20230315	3.03	2075	-1.69	20230608	1980	3.03	20230315	2075	-1.69	20230608	1980	3.03	20230315	0.00	N	449020	100	9 억		266	N	N	0	N	00	N
74	20230616	161020	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2055	-5	5	-0.24	51202595	24985	46.66	2045	2060	2045	2675	1445	2060	2049.33	0.00	0	-3779	2073	2066	2053	2046	2033	2070	2050	10	615	100	1440	5	1	9730000	200	-293.57	1.60	12	0.26	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		266	N	N	0	N	00	N
75	20230616	150239	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2045	-15	5	-0.73	46981435	22925	42.81	2045	2060	2045	2675	1445	2060	2049.35	0.00	0	-3469	2073	2066	2053	2046	2033	2070	2050	10	615	100	1440	5	1	9730000	199	-292.14	1.59	12	0.24	-7.00	1288.00	2075	20230608	-1.45	1980	20230315	3.28	2075	-1.45	20230608	1980	3.28	20230315	2075	-1.45	20230608	1980	3.28	20230315	0.00	N	449020	100	9 억		266	N	N	0	N	00	N
76	20230616	140633	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2050	-10	5	-0.49	36954255	18030	33.67	2045	2060	2045	2675	1445	2060	2049.60	0.00	0	-2446	2073	2066	2053	2046	2033	2070	2050	10	615	100	1440	5	1	9730000	199	-292.86	1.59	12	0.19	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		266	N	N	0	N	00	N
77	20230616	131018	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2050	-10	5	-0.49	29374505	14333	26.77	2045	2060	2045	2675	1445	2060	2049.43	0.00	0	-1564	2073	2066	2053	2046	2033	2070	2050	10	615	100	1440	5	1	9730000	199	-292.86	1.59	12	0.15	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		266	N	N	0	N	00	N
78	20230616	120523	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2050	-10	5	-0.49	17326205	8456	15.79	2045	2060	2045	2675	1445	2060	2048.98	0.00	0	-1156	2073	2066	2053	2046	2033	2070	2050	10	615	100	1440	5	1	9730000	199	-292.86	1.59	12	0.09	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		266	N	N	0	N	00	N
79	20230616	110201	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2050	-10	5	-0.49	8139255	3977	7.43	2045	2060	2045	2675	1445	2060	2046.58	0.00	0	-748	2073	2066	2053	2046	2033	2070	2050	10	615	100	1440	5	1	9730000	199	-292.86	1.59	12	0.04	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		266	N	N	0	N	00	N
80	20230616	101014	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2045	-15	5	-0.73	6558300	3206	5.99	2045	2060	2045	2675	1445	2060	2045.63	0.00	0	-442	2073	2066	2053	2046	2033	2070	2050	10	615	100	1440	5	1	9730000	199	-292.14	1.59	12	0.03	-7.00	1288.00	2075	20230608	-1.45	1980	20230315	3.28	2075	-1.45	20230608	1980	3.28	20230315	2075	-1.45	20230608	1980	3.28	20230315	0.00	N	449020	100	9 억		266	N	N	0	N	00	N
81	20230616	090151	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.00	0	0	2073	2066	2053	2046	2033	2070	2050	10	615	100	1440	5	1	9730000	200	-294.29	1.60	12	0.00	-7.00	1288.00	2075	20230608	-0.72	1980	20230315	4.04	2075	-0.72	20230608	1980	4.04	20230315	2075	-0.72	20230608	1980	4.04	20230315	0.00	N	449020	100	9 억		266	N	N	0	N	00	N
82	20230615	150408	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2040	-20	5	-0.97	62171250	30393	166.60	2060	2060	2040	2675	1445	2060	2045.58	0.00	0	-693	2070	2065	2055	2050	2040	2067	2052	10	615	100	1440	5	1	9730000	198	-291.43	1.58	12	0.31	-7.00	1288.00	2075	20230608	-1.69	1980	20230315	3.03	2075	-1.69	20230608	1980	3.03	20230315	2075	-1.69	20230608	1980	3.03	20230315	0.00	N	449020	100	9 억		338	N	N	0	N	00	N
83	20230615	140208	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2045	-15	5	-0.73	30103820	14700	80.58	2060	2060	2045	2675	1445	2060	2047.88	0.00	0	-228	2070	2065	2055	2050	2040	2067	2052	10	615	100	1440	5	1	9730000	199	-292.14	1.59	12	0.15	-7.00	1288.00	2075	20230608	-1.45	1980	20230315	3.28	2075	-1.45	20230608	1980	3.28	20230315	2075	-1.45	20230608	1980	3.28	20230315	0.00	N	449020	100	9 억		338	N	N	0	N	00	N
84	20230615	130845	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2055	-5	5	-0.24	13932915	6794	37.24	2060	2060	2045	2675	1445	2060	2050.77	0.00	0	-4	2070	2065	2055	2050	2040	2067	2052	10	615	100	1440	5	1	9730000	200	-293.57	1.60	12	0.07	-7.00	1288.00	2075	20230608	-0.96	1980	20230315	3.79	2075	-0.96	20230608	1980	3.79	20230315	2075	-0.96	20230608	1980	3.79	20230315	0.00	N	449020	100	9 억		338	N	N	0	N	00	N
85	20230615	120943	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2050	-10	5	-0.49	9000695	4387	24.05	2060	2060	2050	2675	1445	2060	2051.67	0.00	0	-3	2070	2065	2055	2050	2040	2067	2052	10	615	100	1440	5	1	9730000	199	-292.86	1.59	12	0.05	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		338	N	N	0	N	00	N
86	20230615	110101	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2050	-10	5	-0.49	3499660	1704	9.34	2060	2060	2050	2675	1445	2060	2053.79	0.00	0	0	2070	2065	2055	2050	2040	2067	2052	10	615	100	1440	5	1	9730000	199	-292.86	1.59	12	0.02	-7.00	1288.00	2075	20230608	-1.20	1980	20230315	3.54	2075	-1.20	20230608	1980	3.54	20230315	2075	-1.20	20230608	1980	3.54	20230315	0.00	N	449020	100	9 억		338	N	N	0	N	00	N
87	20230611	184607	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	2060	-5	5	-0.24	66944300	32670	31.76	2055	2065	2045	2680	1450	2065	2049.11	0.00	138	138	2095	2080	2060	2045	2025	2070	2035	10	615	100	1440	5	1	9730000	200	-294.29	1.60	12	0.34	-7.00	1288.00	2075	20230608	-0.72	1980	20230315	4.04	2075	-0.72	20230608	1980	4.04	20230315	2075	-0.72	20230608	1980	4.04	20230315	0.00	N	449020	100	9 억		407	N	N	0	N	00	N