KissMeData/448740/price/prices-20230601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230630	161150	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	0	3	0.00	103129900	10570	344.30	9800	9800	9750	12700	6840	9770	9756.85	0.70	0	-37	9803	9786	9773	9756	9743	9795	9765	23	2930	500	6830	10	1	4664000	456	-217.11	1.54	12	0.23	-45.00	6358.00	10300	20230302	-5.15	9690	20230410	0.83	10300	-5.15	20230302	9690	0.83	20230410	10300	-5.15	20230302	9690	0.83	20230410	0.00	N	448740	500	23 억		32663	N	N	0	N	00	N
3	20230630	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-10	5	-0.10	80679150	8272	269.45	9800	9800	9750	12700	6840	9770	9753.28	0.70	0	-37	9803	9786	9773	9756	9743	9795	9765	23	2930	500	6830	10	1	4664000	455	-216.89	1.54	12	0.18	-45.00	6358.00	10300	20230302	-5.24	9690	20230410	0.72	10300	-5.24	20230302	9690	0.72	20230410	10300	-5.24	20230302	9690	0.72	20230410	0.00	N	448740	500	23 억		32663	N	N	0	N	00	N
4	20230630	141151	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-20	5	-0.20	73399150	7526	245.15	9800	9800	9750	12700	6840	9770	9752.74	0.70	0	-27	9803	9786	9773	9756	9743	9795	9765	23	2930	500	6830	10	1	4664000	455	-216.67	1.53	12	0.16	-45.00	6358.00	10300	20230302	-5.34	9690	20230410	0.62	10300	-5.34	20230302	9690	0.62	20230410	10300	-5.34	20230302	9690	0.62	20230410	0.00	N	448740	500	23 억		32663	N	N	0	N	00	N
5	20230630	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-20	5	-0.20	68212000	6994	227.82	9800	9800	9750	12700	6840	9770	9752.93	0.70	0	-27	9803	9786	9773	9756	9743	9795	9765	23	2930	500	6830	10	1	4664000	455	-216.67	1.53	12	0.15	-45.00	6358.00	10300	20230302	-5.34	9690	20230410	0.62	10300	-5.34	20230302	9690	0.62	20230410	10300	-5.34	20230302	9690	0.62	20230410	0.00	N	448740	500	23 억		32663	N	N	0	N	00	N
6	20230630	121146	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-20	5	-0.20	39897980	4090	133.22	9800	9800	9750	12700	6840	9770	9755.01	0.70	0	-27	9803	9786	9773	9756	9743	9795	9765	23	2930	500	6830	10	1	4664000	455	-216.67	1.53	12	0.09	-45.00	6358.00	10300	20230302	-5.34	9690	20230410	0.62	10300	-5.34	20230302	9690	0.62	20230410	10300	-5.34	20230302	9690	0.62	20230410	0.00	N	448740	500	23 억		32663	N	N	0	N	00	N
7	20230630	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-20	5	-0.20	34057490	3491	113.71	9800	9800	9750	12700	6840	9770	9755.80	0.70	0	-27	9803	9786	9773	9756	9743	9795	9765	23	2930	500	6830	10	1	4664000	455	-216.67	1.53	12	0.07	-45.00	6358.00	10300	20230302	-5.34	9690	20230410	0.62	10300	-5.34	20230302	9690	0.62	20230410	10300	-5.34	20230302	9690	0.62	20230410	0.00	N	448740	500	23 억		32663	N	N	0	N	00	N
8	20230630	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-10	5	-0.10	7135520	731	23.81	9800	9800	9750	12700	6840	9770	9761.31	0.70	0	-19	9803	9786	9773	9756	9743	9795	9765	23	2930	500	6830	10	1	4664000	455	-216.89	1.54	12	0.02	-45.00	6358.00	10300	20230302	-5.24	9690	20230410	0.72	10300	-5.24	20230302	9690	0.72	20230410	10300	-5.24	20230302	9690	0.72	20230410	0.00	N	448740	500	23 억		32663	N	N	0	N	00	N
9	20230630	091150	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-10	5	-0.10	927120	95	3.09	9800	9800	9750	12700	6840	9770	9759.16	0.70	0	-4	9803	9786	9773	9756	9743	9795	9765	23	2930	500	6830	10	1	4664000	455	-216.89	1.54	12	0.00	-45.00	6358.00	10300	20230302	-5.24	9690	20230410	0.72	10300	-5.24	20230302	9690	0.72	20230410	10300	-5.24	20230302	9690	0.72	20230410	0.00	N	448740	500	23 억		32663	N	N	0	N	00	N
10	20230629	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-10	5	-0.10	29976420	3070	29.28	9760	9790	9760	12710	6850	9780	9764.31	0.70	0	0	9840	9810	9780	9750	9720	9810	9750	23	2930	500	6840	10	1	4664000	456	-217.11	1.54	12	0.07	-45.00	6358.00	10300	20230302	-5.15	9690	20230410	0.83	10300	-5.15	20230302	9690	0.83	20230410	10300	-5.15	20230302	9690	0.83	20230410	0.00	N	448740	500	23 억		32663	N	N	0	N	00	N
11	20230629	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	0	3	0.00	29204770	2991	28.52	9760	9790	9760	12710	6850	9780	9764.22	0.70	0	0	9840	9810	9780	9750	9720	9810	9750	23	2930	500	6840	10	1	4664000	456	-217.33	1.54	12	0.06	-45.00	6358.00	10300	20230302	-5.05	9690	20230410	0.93	10300	-5.05	20230302	9690	0.93	20230410	10300	-5.05	20230302	9690	0.93	20230410	0.00	N	448740	500	23 억		32663	N	N	0	N	00	N
12	20230629	141139	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-20	5	-0.20	21821980	2235	21.31	9760	9790	9760	12710	6850	9780	9763.75	0.70	0	0	9840	9810	9780	9750	9720	9810	9750	23	2930	500	6840	10	1	4664000	455	-216.89	1.54	12	0.05	-45.00	6358.00	10300	20230302	-5.24	9690	20230410	0.72	10300	-5.24	20230302	9690	0.72	20230410	10300	-5.24	20230302	9690	0.72	20230410	0.00	N	448740	500	23 억		32663	N	N	0	N	00	N
13	20230629	131138	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-20	5	-0.20	17398480	1782	16.99	9760	9790	9760	12710	6850	9780	9763.46	0.70	0	0	9840	9810	9780	9750	9720	9810	9750	23	2930	500	6840	10	1	4664000	455	-216.89	1.54	12	0.04	-45.00	6358.00	10300	20230302	-5.24	9690	20230410	0.72	10300	-5.24	20230302	9690	0.72	20230410	10300	-5.24	20230302	9690	0.72	20230410	0.00	N	448740	500	23 억		32663	N	N	0	N	00	N
14	20230629	121144	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-20	5	-0.20	14097510	1444	13.77	9760	9790	9760	12710	6850	9780	9762.82	0.70	0	0	9840	9810	9780	9750	9720	9810	9750	23	2930	500	6840	10	1	4664000	455	-216.89	1.54	12	0.03	-45.00	6358.00	10300	20230302	-5.24	9690	20230410	0.72	10300	-5.24	20230302	9690	0.72	20230410	10300	-5.24	20230302	9690	0.72	20230410	0.00	N	448740	500	23 억		32663	N	N	0	N	00	N
15	20230629	111144	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-20	5	-0.20	11803740	1209	11.53	9760	9790	9760	12710	6850	9780	9763.23	0.70	0	0	9840	9810	9780	9750	9720	9810	9750	23	2930	500	6840	10	1	4664000	455	-216.89	1.54	12	0.03	-45.00	6358.00	10300	20230302	-5.24	9690	20230410	0.72	10300	-5.24	20230302	9690	0.72	20230410	10300	-5.24	20230302	9690	0.72	20230410	0.00	N	448740	500	23 억		32663	N	N	0	N	00	N
16	20230629	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-20	5	-0.20	8318970	852	8.13	9760	9790	9760	12710	6850	9780	9764.05	0.70	0	0	9840	9810	9780	9750	9720	9810	9750	23	2930	500	6840	10	1	4664000	455	-216.89	1.54	12	0.02	-45.00	6358.00	10300	20230302	-5.24	9690	20230410	0.72	10300	-5.24	20230302	9690	0.72	20230410	10300	-5.24	20230302	9690	0.72	20230410	0.00	N	448740	500	23 억		32663	N	N	0	N	00	N
17	20230629	091030	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-20	5	-0.20	1486710	152	1.45	9760	9790	9760	12710	6850	9780	9780.99	0.70	0	0	9840	9810	9780	9750	9720	9810	9750	23	2930	500	6840	10	1	4664000	455	-216.89	1.54	12	0.00	-45.00	6358.00	10300	20230302	-5.24	9690	20230410	0.72	10300	-5.24	20230302	9690	0.72	20230410	10300	-5.24	20230302	9690	0.72	20230410	0.00	N	448740	500	23 억		32663	N	N	0	N	00	N
18	20230628	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	0	3	0.00	102421170	10486	188.29	9780	9810	9750	12710	6850	9780	9767.42	0.70	0	-4246	9813	9796	9783	9766	9753	9790	9760	23	2930	500	6840	10	1	4664000	456	-217.33	1.54	12	0.22	-45.00	6358.00	10300	20230302	-5.05	9690	20230410	0.93	10300	-5.05	20230302	9690	0.93	20230410	10300	-5.05	20230302	9690	0.93	20230410	0.00	N	448740	500	23 억		32631	N	N	0	N	00	N
19	20230628	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	0	3	0.00	100878270	10328	185.46	9780	9810	9750	12710	6850	9780	9767.45	0.70	0	-4162	9813	9796	9783	9766	9753	9790	9760	23	2930	500	6840	10	1	4664000	456	-217.33	1.54	12	0.22	-45.00	6358.00	10300	20230302	-5.05	9690	20230410	0.93	10300	-5.05	20230302	9690	0.93	20230410	10300	-5.05	20230302	9690	0.93	20230410	0.00	N	448740	500	23 억		32631	N	N	0	N	00	N
20	20230628	141134	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-20	5	-0.20	89311520	9143	164.18	9780	9810	9750	12710	6850	9780	9768.29	0.70	0	-3392	9813	9796	9783	9766	9753	9790	9760	23	2930	500	6840	10	1	4664000	455	-216.89	1.54	12	0.20	-45.00	6358.00	10300	20230302	-5.24	9690	20230410	0.72	10300	-5.24	20230302	9690	0.72	20230410	10300	-5.24	20230302	9690	0.72	20230410	0.00	N	448740	500	23 억		32631	N	N	0	N	00	N
21	20230628	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-10	5	-0.10	50253930	5142	92.33	9780	9810	9770	12710	6850	9780	9773.23	0.70	0	-2632	9813	9796	9783	9766	9753	9790	9760	23	2930	500	6840	10	1	4664000	456	-217.11	1.54	12	0.11	-45.00	6358.00	10300	20230302	-5.15	9690	20230410	0.83	10300	-5.15	20230302	9690	0.83	20230410	10300	-5.15	20230302	9690	0.83	20230410	0.00	N	448740	500	23 억		32631	N	N	0	N	00	N
22	20230628	121147	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-10	5	-0.10	40728180	4167	74.82	9780	9810	9770	12710	6850	9780	9773.98	0.70	0	-1867	9813	9796	9783	9766	9753	9790	9760	23	2930	500	6840	10	1	4664000	456	-217.11	1.54	12	0.09	-45.00	6358.00	10300	20230302	-5.15	9690	20230410	0.83	10300	-5.15	20230302	9690	0.83	20230410	10300	-5.15	20230302	9690	0.83	20230410	0.00	N	448740	500	23 억		32631	N	N	0	N	00	N
23	20230628	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-10	5	-0.10	27543470	2818	50.60	9780	9810	9770	12710	6850	9780	9774.12	0.70	0	-1103	9813	9796	9783	9766	9753	9790	9760	23	2930	500	6840	10	1	4664000	456	-217.11	1.54	12	0.06	-45.00	6358.00	10300	20230302	-5.15	9690	20230410	0.83	10300	-5.15	20230302	9690	0.83	20230410	10300	-5.15	20230302	9690	0.83	20230410	0.00	N	448740	500	23 억		32631	N	N	0	N	00	N
24	20230628	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-10	5	-0.10	10645930	1089	19.55	9780	9810	9770	12710	6850	9780	9775.88	0.70	0	-318	9813	9796	9783	9766	9753	9790	9760	23	2930	500	6840	10	1	4664000	456	-217.11	1.54	12	0.02	-45.00	6358.00	10300	20230302	-5.15	9690	20230410	0.83	10300	-5.15	20230302	9690	0.83	20230410	10300	-5.15	20230302	9690	0.83	20230410	0.00	N	448740	500	23 억		32631	N	N	0	N	00	N
25	20230628	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-10	5	-0.10	1436470	147	2.64	9780	9780	9770	12710	6850	9780	9771.90	0.70	0	-68	9813	9796	9783	9766	9753	9790	9760	23	2930	500	6840	10	1	4664000	456	-217.11	1.54	12	0.00	-45.00	6358.00	10300	20230302	-5.15	9690	20230410	0.83	10300	-5.15	20230302	9690	0.83	20230410	10300	-5.15	20230302	9690	0.83	20230410	0.00	N	448740	500	23 억		32631	N	N	0	N	00	N
26	20230627	161138	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9780	-10	5	-0.10	54448800	5566	61.10	9790	9800	9770	12720	6860	9790	9782.40	0.70	0	-1573	9823	9806	9783	9766	9743	9810	9770	23	2930	500	6850	10	1	4664000	456	-217.33	1.54	12	0.12	-45.00	6358.00	10300	20230302	-5.05	9690	20230410	0.93	10300	-5.05	20230302	9690	0.93	20230410	10300	-5.05	20230302	9690	0.93	20230410	0.00	N	448740	500	23 억		32614	N	N	0	N	00	N
27	20230627	151149	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9780	-10	5	-0.10	52590500	5376	59.02	9790	9800	9770	12720	6860	9790	9782.46	0.70	0	-1550	9823	9806	9783	9766	9743	9810	9770	23	2930	500	6850	10	1	4664000	456	-217.33	1.54	12	0.12	-45.00	6358.00	10300	20230302	-5.05	9690	20230410	0.93	10300	-5.05	20230302	9690	0.93	20230410	10300	-5.05	20230302	9690	0.93	20230410	0.00	N	448740	500	23 억		32614	N	N	0	N	00	N
28	20230627	141158	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9780	-10	5	-0.10	44488560	4548	49.93	9790	9800	9770	12720	6860	9790	9782.01	0.70	0	-1301	9823	9806	9783	9766	9743	9810	9770	23	2930	500	6850	10	1	4664000	456	-217.33	1.54	12	0.10	-45.00	6358.00	10300	20230302	-5.05	9690	20230410	0.93	10300	-5.05	20230302	9690	0.93	20230410	10300	-5.05	20230302	9690	0.93	20230410	0.00	N	448740	500	23 억		32614	N	N	0	N	00	N
29	20230627	121154	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9790	0	3	0.00	33802010	3455	37.93	9790	9800	9770	12720	6860	9790	9783.51	0.70	0	-801	9823	9806	9783	9766	9743	9810	9770	23	2930	500	6850	10	1	4664000	457	-217.56	1.54	12	0.07	-45.00	6358.00	10300	20230302	-4.95	9690	20230410	1.03	10300	-4.95	20230302	9690	1.03	20230410	10300	-4.95	20230302	9690	1.03	20230410	0.00	N	448740	500	23 억		32614	N	N	0	N	00	N
30	20230627	111206	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9780	-10	5	-0.10	19170000	1960	21.52	9790	9800	9770	12720	6860	9790	9780.61	0.70	0	-551	9823	9806	9783	9766	9743	9810	9770	23	2930	500	6850	10	1	4664000	456	-217.33	1.54	12	0.04	-45.00	6358.00	10300	20230302	-5.05	9690	20230410	0.93	10300	-5.05	20230302	9690	0.93	20230410	10300	-5.05	20230302	9690	0.93	20230410	0.00	N	448740	500	23 억		32614	N	N	0	N	00	N
31	20230627	101130	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9780	-10	5	-0.10	12963520	1326	14.56	9790	9800	9770	12720	6860	9790	9776.41	0.70	0	-301	9823	9806	9783	9766	9743	9810	9770	23	2930	500	6850	10	1	4664000	456	-217.33	1.54	12	0.03	-45.00	6358.00	10300	20230302	-5.05	9690	20230410	0.93	10300	-5.05	20230302	9690	0.93	20230410	10300	-5.05	20230302	9690	0.93	20230410	0.00	N	448740	500	23 억		32614	N	N	0	N	00	N
32	20230627	091136	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9770	-20	5	-0.20	576920	59	0.65	9790	9790	9770	12720	6860	9790	9778.31	0.70	0	-54	9823	9806	9783	9766	9743	9810	9770	23	2930	500	6850	10	1	4664000	456	-217.11	1.54	12	0.00	-45.00	6358.00	10300	20230302	-5.15	9690	20230410	0.83	10300	-5.15	20230302	9690	0.83	20230410	10300	-5.15	20230302	9690	0.83	20230410	0.00	N	448740	500	23 억		32614	N	N	0	N	00	N
33	20230626	161137	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9790	0	3	0.00	88890500	9087	107.12	9790	9800	9760	12720	6860	9790	9782.16	0.68	0	827	9830	9810	9780	9760	9730	9795	9745	23	2930	500	6850	10	1	4664000	457	-217.56	1.54	12	0.19	-45.00	6358.00	10300	20230302	-4.95	9690	20230410	1.03	10300	-4.95	20230302	9690	1.03	20230410	10300	-4.95	20230302	9690	1.03	20230410	0.00	N	448740	500	23 억		31787	N	N	0	N	00	N
34	20230626	151142	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9790	0	3	0.00	87226200	8917	105.12	9790	9800	9760	12720	6860	9790	9782.01	0.68	0	827	9830	9810	9780	9760	9730	9795	9745	23	2930	500	6850	10	1	4664000	457	-217.56	1.54	12	0.19	-45.00	6358.00	10300	20230302	-4.95	9690	20230410	1.03	10300	-4.95	20230302	9690	1.03	20230410	10300	-4.95	20230302	9690	1.03	20230410	0.00	N	448740	500	23 억		31787	N	N	0	N	00	N
35	20230626	141140	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9790	0	3	0.00	66359200	6785	79.98	9790	9790	9760	12720	6860	9790	9780.28	0.68	0	640	9830	9810	9780	9760	9730	9795	9745	23	2930	500	6850	10	1	4664000	457	-217.56	1.54	12	0.15	-45.00	6358.00	10300	20230302	-4.95	9690	20230410	1.03	10300	-4.95	20230302	9690	1.03	20230410	10300	-4.95	20230302	9690	1.03	20230410	0.00	N	448740	500	23 억		31787	N	N	0	N	00	N
36	20230626	121137	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9780	-10	5	-0.10	27246000	2789	32.88	9790	9790	9760	12720	6860	9790	9769.09	0.68	0	33	9830	9810	9780	9760	9730	9795	9745	23	2930	500	6850	10	1	4664000	456	-217.33	1.54	12	0.06	-45.00	6358.00	10300	20230302	-5.05	9690	20230410	0.93	10300	-5.05	20230302	9690	0.93	20230410	10300	-5.05	20230302	9690	0.93	20230410	0.00	N	448740	500	23 억		31787	N	N	0	N	00	N
37	20230626	111136	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9770	-20	5	-0.20	20532640	2102	24.78	9790	9790	9760	12720	6860	9790	9768.14	0.68	0	33	9830	9810	9780	9760	9730	9795	9745	23	2930	500	6850	10	1	4664000	456	-217.11	1.54	12	0.05	-45.00	6358.00	10300	20230302	-5.15	9690	20230410	0.83	10300	-5.15	20230302	9690	0.83	20230410	10300	-5.15	20230302	9690	0.83	20230410	0.00	N	448740	500	23 억		31787	N	N	0	N	00	N
38	20230626	101132	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	-30	5	-0.31	13539600	1386	16.34	9790	9790	9760	12720	6860	9790	9768.83	0.68	0	33	9830	9810	9780	9760	9730	9795	9745	23	2930	500	6850	10	1	4664000	455	-216.89	1.54	12	0.03	-45.00	6358.00	10300	20230302	-5.24	9690	20230410	0.72	10300	-5.24	20230302	9690	0.72	20230410	10300	-5.24	20230302	9690	0.72	20230410	0.00	N	448740	500	23 억		31787	N	N	0	N	00	N
39	20230626	091140	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9790	0	3	0.00	146850	15	0.18	9790	9790	9790	12720	6860	9790	9790.00	0.68	0	0	9830	9810	9780	9760	9730	9795	9745	23	2930	500	6850	10	1	4664000	457	-217.56	1.54	12	0.00	-45.00	6358.00	10300	20230302	-4.95	9690	20230410	1.03	10300	-4.95	20230302	9690	1.03	20230410	10300	-4.95	20230302	9690	1.03	20230410	0.00	N	448740	500	23 억		31787	N	N	0	N	00	N
40	20230623	192827	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9790	0	3	0.00	82849850	8483	209.98	9800	9800	9750	12720	6860	9790	9766.58	0.68	4	4	9823	9806	9783	9766	9743	9815	9775	23	2930	500	6850	10	1	4664000	457	-217.56	1.54	12	0.18	-45.00	6358.00	10300	20230302	-4.95	9690	20230410	1.03	10300	-4.95	20230302	9690	1.03	20230410	10300	-4.95	20230302	9690	1.03	20230410	0.00	N	448740	500	23 억		31787	N	N	0	N	00	N
41	20230623	140922	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9770	-20	5	-0.20	71431330	7314	181.04	9800	9800	9750	12720	6860	9790	9766.38	0.68	0	1	9823	9806	9783	9766	9743	9815	9775	23	2930	500	6850	10	1	4664000	456	-217.11	1.54	12	0.16	-45.00	6358.00	10300	20230302	-5.15	9690	20230410	0.83	10300	-5.15	20230302	9690	0.83	20230410	10300	-5.15	20230302	9690	0.83	20230410	0.00	N	448740	500	23 억		31783	N	N	0	N	00	N
42	20230622	160432	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9790	10	2	0.10	39496070	4040	84.43	9770	9800	9760	12710	6850	9780	9776.25	0.69	0	-556	9833	9806	9783	9756	9733	9795	9745	23	2930	500	6840	10	1	4664000	457	-217.56	1.54	12	0.09	-45.00	6358.00	10300	20230302	-4.95	9690	20230410	1.03	10300	-4.95	20230302	9690	1.03	20230410	10300	-4.95	20230302	9690	1.03	20230410	0.00	N	448740	500	23 억		32338	N	N	0	N	00	N
43	20230622	151008	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9780	0	3	0.00	39319910	4022	84.05	9770	9800	9760	12710	6850	9780	9776.21	0.69	0	-556	9833	9806	9783	9756	9733	9795	9745	23	2930	500	6840	10	1	4664000	456	-217.33	1.54	12	0.09	-45.00	6358.00	10300	20230302	-5.05	9690	20230410	0.93	10300	-5.05	20230302	9690	0.93	20230410	10300	-5.05	20230302	9690	0.93	20230410	0.00	N	448740	500	23 억		32338	N	N	0	N	00	N
44	20230622	140341	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9790	10	2	0.10	22406710	2292	47.90	9770	9800	9760	12710	6850	9780	9776.05	0.69	0	-556	9833	9806	9783	9756	9733	9795	9745	23	2930	500	6840	10	1	4664000	457	-217.56	1.54	12	0.05	-45.00	6358.00	10300	20230302	-4.95	9690	20230410	1.03	10300	-4.95	20230302	9690	1.03	20230410	10300	-4.95	20230302	9690	1.03	20230410	0.00	N	448740	500	23 억		32338	N	N	0	N	00	N
45	20230622	130743	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9780	0	3	0.00	17019220	1742	36.41	9770	9800	9760	12710	6850	9780	9769.93	0.69	0	-556	9833	9806	9783	9756	9733	9795	9745	23	2930	500	6840	10	1	4664000	456	-217.33	1.54	12	0.04	-45.00	6358.00	10300	20230302	-5.05	9690	20230410	0.93	10300	-5.05	20230302	9690	0.93	20230410	10300	-5.05	20230302	9690	0.93	20230410	0.00	N	448740	500	23 억		32338	N	N	0	N	00	N
46	20230622	120619	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9770	-10	5	-0.10	16481740	1687	35.26	9770	9800	9760	12710	6850	9780	9769.85	0.69	0	-556	9833	9806	9783	9756	9733	9795	9745	23	2930	500	6840	10	1	4664000	456	-217.11	1.54	12	0.04	-45.00	6358.00	10300	20230302	-5.15	9690	20230410	0.83	10300	-5.15	20230302	9690	0.83	20230410	10300	-5.15	20230302	9690	0.83	20230410	0.00	N	448740	500	23 억		32338	N	N	0	N	00	N
47	20230622	110347	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9780	0	3	0.00	7702940	788	16.47	9770	9800	9760	12710	6850	9780	9775.30	0.69	0	-191	9833	9806	9783	9756	9733	9795	9745	23	2930	500	6840	10	1	4664000	456	-217.33	1.54	12	0.02	-45.00	6358.00	10300	20230302	-5.05	9690	20230410	0.93	10300	-5.05	20230302	9690	0.93	20230410	10300	-5.05	20230302	9690	0.93	20230410	0.00	N	448740	500	23 억		32338	N	N	0	N	00	N
48	20230622	100804	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9790	10	2	0.10	5981630	612	12.79	9770	9800	9760	12710	6850	9780	9773.91	0.69	0	-39	9833	9806	9783	9756	9733	9795	9745	23	2930	500	6840	10	1	4664000	457	-217.56	1.54	12	0.01	-45.00	6358.00	10300	20230302	-4.95	9690	20230410	1.03	10300	-4.95	20230302	9690	1.03	20230410	10300	-4.95	20230302	9690	1.03	20230410	0.00	N	448740	500	23 억		32338	N	N	0	N	00	N
49	20230622	090230	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9770	-10	5	-0.10	332180	34	0.71	9770	9770	9770	12710	6850	9780	9770.00	0.69	0	0	9833	9806	9783	9756	9733	9795	9745	23	2930	500	6840	10	1	4664000	456	-217.11	1.54	12	0.00	-45.00	6358.00	10300	20230302	-5.15	9690	20230410	0.83	10300	-5.15	20230302	9690	0.83	20230410	10300	-5.15	20230302	9690	0.83	20230410	0.00	N	448740	500	23 억		32338	N	N	0	N	00	N
50	20230621	160915	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9780	-20	5	-0.20	46752410	4785	33.99	9800	9810	9760	12740	6860	9800	9770.62	0.69	0	-52	9853	9826	9793	9766	9733	9810	9750	23	2940	500	6860	10	1	4664000	456	-217.33	1.54	12	0.10	-45.00	6358.00	10300	20230302	-5.05	9690	20230410	0.93	10300	-5.05	20230302	9690	0.93	20230410	10300	-5.05	20230302	9690	0.93	20230410	0.00	N	448740	500	23 억		32390	N	N	0	N	00	N
51	20230621	150708	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9790	-10	5	-0.10	44962480	4602	32.69	9800	9810	9760	12740	6860	9800	9770.20	0.69	0	-32	9853	9826	9793	9766	9733	9810	9750	23	2940	500	6860	10	1	4664000	457	-217.56	1.54	12	0.10	-45.00	6358.00	10300	20230302	-4.95	9690	20230410	1.03	10300	-4.95	20230302	9690	1.03	20230410	10300	-4.95	20230302	9690	1.03	20230410	0.00	N	448740	500	23 억		32390	N	N	0	N	00	N
52	20230621	140131	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9780	-20	5	-0.20	41118670	4209	29.90	9800	9810	9760	12740	6860	9800	9769.23	0.69	0	-26	9853	9826	9793	9766	9733	9810	9750	23	2940	500	6860	10	1	4664000	456	-217.33	1.54	12	0.09	-45.00	6358.00	10300	20230302	-5.05	9690	20230410	0.93	10300	-5.05	20230302	9690	0.93	20230410	10300	-5.05	20230302	9690	0.93	20230410	0.00	N	448740	500	23 억		32390	N	N	0	N	00	N
53	20230621	130804	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9780	-20	5	-0.20	37381670	3827	27.19	9800	9810	9760	12740	6860	9800	9767.88	0.69	0	-26	9853	9826	9793	9766	9733	9810	9750	23	2940	500	6860	10	1	4664000	456	-217.33	1.54	12	0.08	-45.00	6358.00	10300	20230302	-5.05	9690	20230410	0.93	10300	-5.05	20230302	9690	0.93	20230410	10300	-5.05	20230302	9690	0.93	20230410	0.00	N	448740	500	23 억		32390	N	N	0	N	00	N
54	20230621	120807	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9790	-10	5	-0.10	32298770	3308	23.50	9800	9810	9760	12740	6860	9800	9763.84	0.69	0	3	9853	9826	9793	9766	9733	9810	9750	23	2940	500	6860	10	1	4664000	457	-217.56	1.54	12	0.07	-45.00	6358.00	10300	20230302	-4.95	9690	20230410	1.03	10300	-4.95	20230302	9690	1.03	20230410	10300	-4.95	20230302	9690	1.03	20230410	0.00	N	448740	500	23 억		32390	N	N	0	N	00	N
55	20230621	110513	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9800	0	3	0.00	31370540	3213	22.82	9800	9810	9760	12740	6860	9800	9763.63	0.69	0	6	9853	9826	9793	9766	9733	9810	9750	23	2940	500	6860	10	1	4664000	457	-217.78	1.54	12	0.07	-45.00	6358.00	10300	20230302	-4.85	9690	20230410	1.14	10300	-4.85	20230302	9690	1.14	20230410	10300	-4.85	20230302	9690	1.14	20230410	0.00	N	448740	500	23 억		32390	N	N	0	N	00	N
56	20230621	100956	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9770	-30	5	-0.31	25581150	2620	18.61	9800	9810	9760	12740	6860	9800	9763.80	0.69	0	-2	9853	9826	9793	9766	9733	9810	9750	23	2940	500	6860	10	1	4664000	456	-217.11	1.54	12	0.06	-45.00	6358.00	10300	20230302	-5.15	9690	20230410	0.83	10300	-5.15	20230302	9690	0.83	20230410	10300	-5.15	20230302	9690	0.83	20230410	0.00	N	448740	500	23 억		32390	N	N	0	N	00	N
57	20230621	090541	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9800	0	3	0.00	127410	13	0.09	9800	9810	9800	12740	6860	9800	9800.77	0.69	0	0	9853	9826	9793	9766	9733	9810	9750	23	2940	500	6860	10	1	4664000	457	-217.78	1.54	12	0.00	-45.00	6358.00	10300	20230302	-4.85	9690	20230410	1.14	10300	-4.85	20230302	9690	1.14	20230410	10300	-4.85	20230302	9690	1.14	20230410	0.00	N	448740	500	23 억		32390	N	N	0	N	00	N
58	20230620	160144	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9800	10	2	0.10	137503100	14067	72.32	9820	9820	9760	12720	6860	9790	9774.87	0.71	0	-757	9890	9840	9800	9750	9710	9820	9730	23	2930	500	6850	10	1	4664000	457	-217.78	1.54	12	0.30	-45.00	6358.00	10300	20230302	-4.85	9690	20230410	1.14	10300	-4.85	20230302	9690	1.14	20230410	10300	-4.85	20230302	9690	1.14	20230410	0.00	N	448740	500	23 억		33147	N	N	0	N	00	N
59	20230620	150959	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9780	-10	5	-0.10	134781420	13789	70.89	9820	9820	9760	12720	6860	9790	9774.56	0.71	0	-706	9890	9840	9800	9750	9710	9820	9730	23	2930	500	6850	10	1	4664000	456	-217.33	1.54	12	0.30	-45.00	6358.00	10300	20230302	-5.05	9690	20230410	0.93	10300	-5.05	20230302	9690	0.93	20230410	10300	-5.05	20230302	9690	0.93	20230410	0.00	N	448740	500	23 억		33147	N	N	0	N	00	N
60	20230620	140951	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9780	-10	5	-0.10	125421730	12832	65.97	9820	9820	9760	12720	6860	9790	9774.14	0.71	0	-705	9890	9840	9800	9750	9710	9820	9730	23	2930	500	6850	10	1	4664000	456	-217.33	1.54	12	0.28	-45.00	6358.00	10300	20230302	-5.05	9690	20230410	0.93	10300	-5.05	20230302	9690	0.93	20230410	10300	-5.05	20230302	9690	0.93	20230410	0.00	N	448740	500	23 억		33147	N	N	0	N	00	N
61	20230620	130644	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9790	0	3	0.00	120404500	12319	63.34	9820	9820	9760	12720	6860	9790	9773.89	0.71	0	-705	9890	9840	9800	9750	9710	9820	9730	23	2930	500	6850	10	1	4664000	457	-217.56	1.54	12	0.26	-45.00	6358.00	10300	20230302	-4.95	9690	20230410	1.03	10300	-4.95	20230302	9690	1.03	20230410	10300	-4.95	20230302	9690	1.03	20230410	0.00	N	448740	500	23 억		33147	N	N	0	N	00	N
62	20230620	120606	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9780	-10	5	-0.10	107935080	11047	56.80	9820	9820	9760	12720	6860	9790	9770.53	0.71	0	-197	9890	9840	9800	9750	9710	9820	9730	23	2930	500	6850	10	1	4664000	456	-217.33	1.54	12	0.24	-45.00	6358.00	10300	20230302	-5.05	9690	20230410	0.93	10300	-5.05	20230302	9690	0.93	20230410	10300	-5.05	20230302	9690	0.93	20230410	0.00	N	448740	500	23 억		33147	N	N	0	N	00	N
63	20230620	110116	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9780	-10	5	-0.10	106370270	10887	55.97	9820	9820	9760	12720	6860	9790	9770.39	0.71	0	-197	9890	9840	9800	9750	9710	9820	9730	23	2930	500	6850	10	1	4664000	456	-217.33	1.54	12	0.23	-45.00	6358.00	10300	20230302	-5.05	9690	20230410	0.93	10300	-5.05	20230302	9690	0.93	20230410	10300	-5.05	20230302	9690	0.93	20230410	0.00	N	448740	500	23 억		33147	N	N	0	N	00	N
64	20230620	100130	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9790	0	3	0.00	103953120	10640	54.70	9820	9820	9760	12720	6860	9790	9770.03	0.71	0	-1	9890	9840	9800	9750	9710	9820	9730	23	2930	500	6850	10	1	4664000	457	-217.56	1.54	12	0.23	-45.00	6358.00	10300	20230302	-4.95	9690	20230410	1.03	10300	-4.95	20230302	9690	1.03	20230410	10300	-4.95	20230302	9690	1.03	20230410	0.00	N	448740	500	23 억		33147	N	N	0	N	00	N
65	20230620	090852	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9780	-10	5	-0.10	137000	14	0.07	9820	9820	9780	12720	6860	9790	9785.71	0.71	0	0	9890	9840	9800	9750	9710	9820	9730	23	2930	500	6850	10	1	4664000	456	-217.33	1.54	12	0.00	-45.00	6358.00	10300	20230302	-5.05	9690	20230410	0.93	10300	-5.05	20230302	9690	0.93	20230410	10300	-5.05	20230302	9690	0.93	20230410	0.00	N	448740	500	23 억		33147	N	N	0	N	00	N
66	20230619	160401	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9790	-30	5	-0.31	190356630	19450	151.46	9820	9850	9760	12760	6880	9820	9786.97	0.75	0	-1661	9866	9842	9826	9802	9786	9835	9795	23	2940	500	6870	10	1	4664000	457	-217.56	1.54	12	0.42	-45.00	6358.00	10300	20230302	-4.95	9690	20230410	1.03	10300	-4.95	20230302	9690	1.03	20230410	10300	-4.95	20230302	9690	1.03	20230410	0.00	N	448740	500	23 억		34808	N	N	0	N	00	N
67	20230619	150910	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9800	-20	5	-0.20	188576020	19268	150.04	9820	9850	9760	12760	6880	9820	9787.01	0.75	0	-1649	9866	9842	9826	9802	9786	9835	9795	23	2940	500	6870	10	1	4664000	457	-217.78	1.54	12	0.41	-45.00	6358.00	10300	20230302	-4.85	9690	20230410	1.14	10300	-4.85	20230302	9690	1.14	20230410	10300	-4.85	20230302	9690	1.14	20230410	0.00	N	448740	500	23 억		34808	N	N	0	N	00	N
68	20230619	141003	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9780	-40	5	-0.41	75123370	7660	59.65	9820	9850	9780	12760	6880	9820	9807.23	0.75	0	-1629	9866	9842	9826	9802	9786	9835	9795	23	2940	500	6870	10	1	4664000	456	-217.33	1.54	12	0.16	-45.00	6358.00	10300	20230302	-5.05	9690	20230410	0.93	10300	-5.05	20230302	9690	0.93	20230410	10300	-5.05	20230302	9690	0.93	20230410	0.00	N	448740	500	23 억		34808	N	N	0	N	00	N
69	20230619	131007	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9800	-20	5	-0.20	58123570	5923	46.12	9820	9850	9790	12760	6880	9820	9813.20	0.75	0	-1495	9866	9842	9826	9802	9786	9835	9795	23	2940	500	6870	10	1	4664000	457	-217.78	1.54	12	0.13	-45.00	6358.00	10300	20230302	-4.85	9690	20230410	1.14	10300	-4.85	20230302	9690	1.14	20230410	10300	-4.85	20230302	9690	1.14	20230410	0.00	N	448740	500	23 억		34808	N	N	0	N	00	N
70	20230619	120331	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9800	-20	5	-0.20	52070880	5305	41.31	9820	9850	9800	12760	6880	9820	9815.43	0.75	0	-1466	9866	9842	9826	9802	9786	9835	9795	23	2940	500	6870	10	1	4664000	457	-217.78	1.54	12	0.11	-45.00	6358.00	10300	20230302	-4.85	9690	20230410	1.14	10300	-4.85	20230302	9690	1.14	20230410	10300	-4.85	20230302	9690	1.14	20230410	0.00	N	448740	500	23 억		34808	N	N	0	N	00	N
71	20230619	110938	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9810	-10	5	-0.10	47934160	4883	38.02	9820	9850	9810	12760	6880	9820	9816.54	0.75	0	-1462	9866	9842	9826	9802	9786	9835	9795	23	2940	500	6870	10	1	4664000	458	-218.00	1.54	12	0.10	-45.00	6358.00	10300	20230302	-4.76	9690	20230410	1.24	10300	-4.76	20230302	9690	1.24	20230410	10300	-4.76	20230302	9690	1.24	20230410	0.00	N	448740	500	23 억		34808	N	N	0	N	00	N
72	20230619	100524	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9820	0	3	0.00	14478200	1473	11.47	9820	9850	9820	12760	6880	9820	9829.06	0.75	0	-659	9866	9842	9826	9802	9786	9835	9795	23	2940	500	6870	10	1	4664000	458	-218.22	1.54	12	0.03	-45.00	6358.00	10300	20230302	-4.66	9690	20230410	1.34	10300	-4.66	20230302	9690	1.34	20230410	10300	-4.66	20230302	9690	1.34	20230410	0.00	N	448740	500	23 억		34808	N	N	0	N	00	N
73	20230619	090822	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9820	0	3	0.00	893620	91	0.71	9820	9820	9820	12760	6880	9820	9820.00	0.75	0	0	9866	9842	9826	9802	9786	9835	9795	23	2940	500	6870	10	1	4664000	458	-218.22	1.54	12	0.00	-45.00	6358.00	10300	20230302	-4.66	9690	20230410	1.34	10300	-4.66	20230302	9690	1.34	20230410	10300	-4.66	20230302	9690	1.34	20230410	0.00	N	448740	500	23 억		34808	N	N	0	N	00	N
74	20230616	160611	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9820	-20	5	-0.20	126047550	12838	101.54	9850	9850	9810	12790	6890	9840	9818.32	0.77	0	-4743	9860	9850	9830	9820	9800	9855	9825	23	2950	500	6880	10	1	4664000	458	-218.22	1.54	12	0.28	-45.00	6358.00	10300	20230302	-4.66	9690	20230410	1.34	10300	-4.66	20230302	9690	1.34	20230410	10300	-4.66	20230302	9690	1.34	20230410	0.00	N	448740	500	23 억		35787	N	N	0	N	00	N
75	20230616	150615	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9810	-30	5	-0.30	123084750	12536	99.15	9850	9850	9810	12790	6890	9840	9818.50	0.77	0	-4557	9860	9850	9830	9820	9800	9855	9825	23	2950	500	6880	10	1	4664000	458	-218.00	1.54	12	0.27	-45.00	6358.00	10300	20230302	-4.76	9690	20230410	1.24	10300	-4.76	20230302	9690	1.24	20230410	10300	-4.76	20230302	9690	1.24	20230410	0.00	N	448740	500	23 억		35787	N	N	0	N	00	N
76	20230616	140312	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9820	-20	5	-0.20	103481390	10539	83.36	9850	9850	9810	12790	6890	9840	9818.90	0.77	0	-3814	9860	9850	9830	9820	9800	9855	9825	23	2950	500	6880	10	1	4664000	458	-218.22	1.54	12	0.23	-45.00	6358.00	10300	20230302	-4.66	9690	20230410	1.34	10300	-4.66	20230302	9690	1.34	20230410	10300	-4.66	20230302	9690	1.34	20230410	0.00	N	448740	500	23 억		35787	N	N	0	N	00	N
77	20230616	130925	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9810	-30	5	-0.30	86856410	8845	69.96	9850	9850	9810	12790	6890	9840	9819.83	0.77	0	-2826	9860	9850	9830	9820	9800	9855	9825	23	2950	500	6880	10	1	4664000	458	-218.00	1.54	12	0.19	-45.00	6358.00	10300	20230302	-4.76	9690	20230410	1.24	10300	-4.76	20230302	9690	1.24	20230410	10300	-4.76	20230302	9690	1.24	20230410	0.00	N	448740	500	23 억		35787	N	N	0	N	00	N
78	20230616	120549	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9820	-20	5	-0.20	74304460	7566	59.84	9850	9850	9810	12790	6890	9840	9820.84	0.77	0	-2163	9860	9850	9830	9820	9800	9855	9825	23	2950	500	6880	10	1	4664000	458	-218.22	1.54	12	0.16	-45.00	6358.00	10300	20230302	-4.66	9690	20230410	1.34	10300	-4.66	20230302	9690	1.34	20230410	10300	-4.66	20230302	9690	1.34	20230410	0.00	N	448740	500	23 억		35787	N	N	0	N	00	N
79	20230616	110943	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9820	-20	5	-0.20	62147300	6328	50.05	9850	9850	9810	12790	6890	9840	9821.00	0.77	0	-1604	9860	9850	9830	9820	9800	9855	9825	23	2950	500	6880	10	1	4664000	458	-218.22	1.54	12	0.14	-45.00	6358.00	10300	20230302	-4.66	9690	20230410	1.34	10300	-4.66	20230302	9690	1.34	20230410	10300	-4.66	20230302	9690	1.34	20230410	0.00	N	448740	500	23 억		35787	N	N	0	N	00	N
80	20230616	100630	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9820	-20	5	-0.20	17183780	1749	13.83	9850	9850	9820	12790	6890	9840	9824.92	0.77	0	-663	9860	9850	9830	9820	9800	9855	9825	23	2950	500	6880	10	1	4664000	458	-218.22	1.54	12	0.04	-45.00	6358.00	10300	20230302	-4.66	9690	20230410	1.34	10300	-4.66	20230302	9690	1.34	20230410	10300	-4.66	20230302	9690	1.34	20230410	0.00	N	448740	500	23 억		35787	N	N	0	N	00	N
81	20230616	091019	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9820	-20	5	-0.20	3631890	369	2.92	9850	9850	9820	12790	6890	9840	9842.52	0.77	0	-108	9860	9850	9830	9820	9800	9855	9825	23	2950	500	6880	10	1	4664000	458	-218.22	1.54	12	0.01	-45.00	6358.00	10300	20230302	-4.66	9690	20230410	1.34	10300	-4.66	20230302	9690	1.34	20230410	10300	-4.66	20230302	9690	1.34	20230410	0.00	N	448740	500	23 억		35787	N	N	0	N	00	N
82	20230615	150950	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9810	-40	5	-0.41	119982630	12223	107.07	9840	9840	9810	12800	6900	9850	9816.14	0.77	0	-42	9916	9882	9846	9812	9776	9865	9795	23	2950	500	6890	10	1	4664000	458	-218.00	1.54	12	0.26	-45.00	6358.00	10300	20230302	-4.76	9690	20230410	1.24	10300	-4.76	20230302	9690	1.24	20230410	10300	-4.76	20230302	9690	1.24	20230410	0.00	N	448740	500	23 억		35829	N	N	0	N	00	N
83	20230615	140203	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9810	-40	5	-0.41	79709700	8118	71.11	9840	9840	9810	12800	6900	9850	9818.88	0.77	0	-42	9916	9882	9846	9812	9776	9865	9795	23	2950	500	6890	10	1	4664000	458	-218.00	1.54	12	0.17	-45.00	6358.00	10300	20230302	-4.76	9690	20230410	1.24	10300	-4.76	20230302	9690	1.24	20230410	10300	-4.76	20230302	9690	1.24	20230410	0.00	N	448740	500	23 억		35829	N	N	0	N	00	N
84	20230615	130400	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9820	-30	5	-0.30	67502130	6874	60.21	9840	9840	9810	12800	6900	9850	9819.92	0.77	0	-42	9916	9882	9846	9812	9776	9865	9795	23	2950	500	6890	10	1	4664000	458	-218.22	1.54	12	0.15	-45.00	6358.00	10300	20230302	-4.66	9690	20230410	1.34	10300	-4.66	20230302	9690	1.34	20230410	10300	-4.66	20230302	9690	1.34	20230410	0.00	N	448740	500	23 억		35829	N	N	0	N	00	N
85	20230615	120714	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9830	-20	5	-0.20	56199170	5722	50.12	9840	9840	9810	12800	6900	9850	9821.60	0.77	0	-42	9916	9882	9846	9812	9776	9865	9795	23	2950	500	6890	10	1	4664000	458	-218.44	1.55	12	0.12	-45.00	6358.00	10300	20230302	-4.56	9690	20230410	1.44	10300	-4.56	20230302	9690	1.44	20230410	10300	-4.56	20230302	9690	1.44	20230410	0.00	N	448740	500	23 억		35829	N	N	0	N	00	N
86	20230615	111103	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9810	-40	5	-0.41	41220250	4196	36.76	9840	9840	9810	12800	6900	9850	9823.70	0.77	0	-42	9916	9882	9846	9812	9776	9865	9795	23	2950	500	6890	10	1	4664000	458	-218.00	1.54	12	0.09	-45.00	6358.00	10300	20230302	-4.76	9690	20230410	1.24	10300	-4.76	20230302	9690	1.24	20230410	10300	-4.76	20230302	9690	1.24	20230410	0.00	N	448740	500	23 억		35829	N	N	0	N	00	N
87	20230611	184514	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9880	10	2	0.10	129406870	13122	25.21	9880	9880	9840	12830	6910	9870	9861.80	0.86	-456	-456	9910	9890	9860	9840	9810	9900	9850	23	2960	500	6900	10	1	4664000	461	-219.56	1.55	12	0.28	-45.00	6358.00	10300	20230302	-4.08	9690	20230410	1.96	10300	-4.08	20230302	9690	1.96	20230410	10300	-4.08	20230302	9690	1.96	20230410	0.00	N	448740	500	23 억		40149	N	N	0	N	00	N
88	20230611	181134	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9880	10	2	0.10	129406870	13122	25.21	9880	9880	9840	12830	6910	9870	9861.80	0.86	-456	-456	9910	9890	9860	9840	9810	9900	9850	23	2960	500	6900	10	1	4664000	461	-219.56	1.55	12	0.28	-45.00	6358.00	10300	20230302	-4.08	9690	20230410	1.96	10300	-4.08	20230302	9690	1.96	20230410	10300	-4.08	20230302	9690	1.96	20230410	0.00	N	448740	500	23 억		40149	N	N	0	N	00	N