KissMeData/439250/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	161144	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	20	2	0.20	64487290	6494	49.80	9970	9970	9920	12920	6960	9940	9930.29	0.71	0	-78	10013	9976	9943	9906	9873	9960	9890	18	2980	500	6950	10	1	3502000	349	88.14	1.07	12	0.19	113.00	9331.00	18000	20221026	-44.67	9710	20230403	2.57	10900	-8.62	20230109	9710	2.57	20230403	18000	-44.67	20221026	9710	2.57	20230403	0.00	N	439250	500	17 억		24864	N	N	0	N	00	N
3	20230630	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	0	3	0.00	60318360	6075	46.59	9970	9970	9920	12920	6960	9940	9928.95	0.71	0	-78	10013	9976	9943	9906	9873	9960	9890	18	2980	500	6950	10	1	3502000	348	87.96	1.07	12	0.17	113.00	9331.00	18000	20221026	-44.78	9710	20230403	2.37	10900	-8.81	20230109	9710	2.37	20230403	18000	-44.78	20221026	9710	2.37	20230403	0.00	N	439250	500	17 억		24864	N	N	0	N	00	N
4	20230630	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	10	2	0.10	60129620	6056	46.45	9970	9970	9920	12920	6960	9940	9928.93	0.71	0	-78	10013	9976	9943	9906	9873	9960	9890	18	2980	500	6950	10	1	3502000	348	88.05	1.07	12	0.17	113.00	9331.00	18000	20221026	-44.72	9710	20230403	2.47	10900	-8.72	20230109	9710	2.47	20230403	18000	-44.72	20221026	9710	2.47	20230403	0.00	N	439250	500	17 억		24864	N	N	0	N	00	N
5	20230630	131143	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	0	3	0.00	58876660	5930	45.48	9970	9970	9920	12920	6960	9940	9928.61	0.71	0	-78	10013	9976	9943	9906	9873	9960	9890	18	2980	500	6950	10	1	3502000	348	87.96	1.07	12	0.17	113.00	9331.00	18000	20221026	-44.78	9710	20230403	2.37	10900	-8.81	20230109	9710	2.37	20230403	18000	-44.78	20221026	9710	2.37	20230403	0.00	N	439250	500	17 억		24864	N	N	0	N	00	N
6	20230630	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-10	5	-0.10	42137700	4246	32.56	9970	9970	9920	12920	6960	9940	9924.09	0.71	0	-78	10013	9976	9943	9906	9873	9960	9890	18	2980	500	6950	10	1	3502000	348	87.88	1.06	12	0.12	113.00	9331.00	18000	20221026	-44.83	9710	20230403	2.27	10900	-8.90	20230109	9710	2.27	20230403	18000	-44.83	20221026	9710	2.27	20230403	0.00	N	439250	500	17 억		24864	N	N	0	N	00	N
7	20230630	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	-20	5	-0.20	36626290	3691	28.31	9970	9970	9920	12920	6960	9940	9923.13	0.71	0	-76	10013	9976	9943	9906	9873	9960	9890	18	2980	500	6950	10	1	3502000	347	87.79	1.06	12	0.11	113.00	9331.00	18000	20221026	-44.89	9710	20230403	2.16	10900	-8.99	20230109	9710	2.16	20230403	18000	-44.89	20221026	9710	2.16	20230403	0.00	N	439250	500	17 억		24864	N	N	0	N	00	N
8	20230630	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-10	5	-0.10	9495350	957	7.34	9970	9970	9920	12920	6960	9940	9922.00	0.71	0	-74	10013	9976	9943	9906	9873	9960	9890	18	2980	500	6950	10	1	3502000	348	87.88	1.06	12	0.03	113.00	9331.00	18000	20221026	-44.83	9710	20230403	2.27	10900	-8.90	20230109	9710	2.27	20230403	18000	-44.83	20221026	9710	2.27	20230403	0.00	N	439250	500	17 억		24864	N	N	0	N	00	N
9	20230630	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	30	2	0.30	19940	2	0.02	9970	9970	9970	12920	6960	9940	9970.00	0.71	0	-2	10013	9976	9943	9906	9873	9960	9890	18	2980	500	6950	10	1	3502000	349	88.23	1.07	12	0.00	113.00	9331.00	18000	20221026	-44.61	9710	20230403	2.68	10900	-8.53	20230109	9710	2.68	20230403	18000	-44.61	20221026	9710	2.68	20230403	0.00	N	439250	500	17 억		24864	N	N	0	N	00	N
10	20230629	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-30	5	-0.30	129564310	13038	154.11	9970	9980	9910	12960	6980	9970	9937.44	0.72	0	-516	10016	9992	9976	9952	9936	9990	9950	18	2990	500	6970	10	1	3502000	348	87.96	1.07	12	0.37	113.00	9331.00	18000	20221026	-44.78	9710	20230403	2.37	10900	-8.81	20230109	9710	2.37	20230403	18000	-44.78	20221026	9710	2.37	20230403	0.00	N	439250	500	17 억		25380	N	N	0	N	00	N
11	20230629	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	-50	5	-0.50	126418410	12721	150.37	9970	9980	9910	12960	6980	9970	9937.77	0.72	0	-516	10016	9992	9976	9952	9936	9990	9950	18	2990	500	6970	10	1	3502000	347	87.79	1.06	12	0.36	113.00	9331.00	18000	20221026	-44.89	9710	20230403	2.16	10900	-8.99	20230109	9710	2.16	20230403	18000	-44.89	20221026	9710	2.16	20230403	0.00	N	439250	500	17 억		25380	N	N	0	N	00	N
12	20230629	141135	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-40	5	-0.40	107734330	10838	128.11	9970	9980	9930	12960	6980	9970	9940.43	0.72	0	-516	10016	9992	9976	9952	9936	9990	9950	18	2990	500	6970	10	1	3502000	348	87.88	1.06	12	0.31	113.00	9331.00	18000	20221026	-44.83	9710	20230403	2.27	10900	-8.90	20230109	9710	2.27	20230403	18000	-44.83	20221026	9710	2.27	20230403	0.00	N	439250	500	17 억		25380	N	N	0	N	00	N
13	20230629	131133	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-40	5	-0.40	76603280	7703	91.05	9970	9980	9930	12960	6980	9970	9944.60	0.72	0	-516	10016	9992	9976	9952	9936	9990	9950	18	2990	500	6970	10	1	3502000	348	87.88	1.06	12	0.22	113.00	9331.00	18000	20221026	-44.83	9710	20230403	2.27	10900	-8.90	20230109	9710	2.27	20230403	18000	-44.83	20221026	9710	2.27	20230403	0.00	N	439250	500	17 억		25380	N	N	0	N	00	N
14	20230629	121138	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-40	5	-0.40	61290140	6161	72.83	9970	9980	9930	12960	6980	9970	9948.08	0.72	0	-516	10016	9992	9976	9952	9936	9990	9950	18	2990	500	6970	10	1	3502000	348	87.88	1.06	12	0.18	113.00	9331.00	18000	20221026	-44.83	9710	20230403	2.27	10900	-8.90	20230109	9710	2.27	20230403	18000	-44.83	20221026	9710	2.27	20230403	0.00	N	439250	500	17 억		25380	N	N	0	N	00	N
15	20230629	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-30	5	-0.30	43902020	4411	52.14	9970	9980	9940	12960	6980	9970	9952.85	0.72	0	-507	10016	9992	9976	9952	9936	9990	9950	18	2990	500	6970	10	1	3502000	348	87.96	1.07	12	0.13	113.00	9331.00	18000	20221026	-44.78	9710	20230403	2.37	10900	-8.81	20230109	9710	2.37	20230403	18000	-44.78	20221026	9710	2.37	20230403	0.00	N	439250	500	17 억		25380	N	N	0	N	00	N
16	20230629	101141	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-10	5	-0.10	22122390	2221	26.25	9970	9980	9960	12960	6980	9970	9960.55	0.72	0	0	10016	9992	9976	9952	9936	9990	9950	18	2990	500	6970	10	1	3502000	349	88.14	1.07	12	0.06	113.00	9331.00	18000	20221026	-44.67	9710	20230403	2.57	10900	-8.62	20230109	9710	2.57	20230403	18000	-44.67	20221026	9710	2.57	20230403	0.00	N	439250	500	17 억		25380	N	N	0	N	00	N
17	20230629	091025	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-10	5	-0.10	6475030	650	7.68	9970	9970	9960	12960	6980	9970	9961.58	0.72	0	0	10016	9992	9976	9952	9936	9990	9950	18	2990	500	6970	10	1	3502000	349	88.14	1.07	12	0.02	113.00	9331.00	18000	20221026	-44.67	9710	20230403	2.57	10900	-8.62	20230109	9710	2.57	20230403	18000	-44.67	20221026	9710	2.57	20230403	0.00	N	439250	500	17 억		25380	N	N	0	N	00	N
18	20230628	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-30	5	-0.30	84344340	8460	55.23	9970	10000	9960	13000	7000	10000	9969.78	0.73	0	-347	10093	10046	9953	9906	9813	10070	9930	18	3000	500	7000	10	1	3502000	349	88.23	1.07	12	0.24	113.00	9331.00	18000	20221026	-44.61	9710	20230403	2.68	10900	-8.53	20230109	9710	2.68	20230403	18000	-44.61	20221026	9710	2.68	20230403	0.00	N	439250	500	17 억		25727	N	N	0	N	00	N
19	20230628	151130	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-20	5	-0.20	80007360	8025	52.39	9970	10000	9960	13000	7000	10000	9969.76	0.73	0	-347	10093	10046	9953	9906	9813	10070	9930	18	3000	500	7000	10	1	3502000	349	88.32	1.07	12	0.23	113.00	9331.00	18000	20221026	-44.56	9710	20230403	2.78	10900	-8.44	20230109	9710	2.78	20230403	18000	-44.56	20221026	9710	2.78	20230403	0.00	N	439250	500	17 억		25727	N	N	0	N	00	N
20	20230628	141129	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-30	5	-0.30	49150150	4930	32.19	9970	10000	9960	13000	7000	10000	9969.60	0.73	0	-347	10093	10046	9953	9906	9813	10070	9930	18	3000	500	7000	10	1	3502000	349	88.23	1.07	12	0.14	113.00	9331.00	18000	20221026	-44.61	9710	20230403	2.68	10900	-8.53	20230109	9710	2.68	20230403	18000	-44.61	20221026	9710	2.68	20230403	0.00	N	439250	500	17 억		25727	N	N	0	N	00	N
21	20230628	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-30	5	-0.30	38173080	3829	25.00	9970	10000	9960	13000	7000	10000	9969.46	0.73	0	-347	10093	10046	9953	9906	9813	10070	9930	18	3000	500	7000	10	1	3502000	349	88.23	1.07	12	0.11	113.00	9331.00	18000	20221026	-44.61	9710	20230403	2.68	10900	-8.53	20230109	9710	2.68	20230403	18000	-44.61	20221026	9710	2.68	20230403	0.00	N	439250	500	17 억		25727	N	N	0	N	00	N
22	20230628	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-30	5	-0.30	35062430	3517	22.96	9970	10000	9960	13000	7000	10000	9969.41	0.73	0	-347	10093	10046	9953	9906	9813	10070	9930	18	3000	500	7000	10	1	3502000	349	88.23	1.07	12	0.10	113.00	9331.00	18000	20221026	-44.61	9710	20230403	2.68	10900	-8.53	20230109	9710	2.68	20230403	18000	-44.61	20221026	9710	2.68	20230403	0.00	N	439250	500	17 억		25727	N	N	0	N	00	N
23	20230628	111137	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-30	5	-0.30	28221400	2831	18.48	9970	10000	9960	13000	7000	10000	9968.70	0.73	0	-347	10093	10046	9953	9906	9813	10070	9930	18	3000	500	7000	10	1	3502000	349	88.23	1.07	12	0.08	113.00	9331.00	18000	20221026	-44.61	9710	20230403	2.68	10900	-8.53	20230109	9710	2.68	20230403	18000	-44.61	20221026	9710	2.68	20230403	0.00	N	439250	500	17 억		25727	N	N	0	N	00	N
24	20230628	101138	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-40	5	-0.40	14903650	1495	9.76	9970	10000	9960	13000	7000	10000	9969.00	0.73	0	-346	10093	10046	9953	9906	9813	10070	9930	18	3000	500	7000	10	1	3502000	349	88.14	1.07	12	0.04	113.00	9331.00	18000	20221026	-44.67	9710	20230403	2.57	10900	-8.62	20230109	9710	2.57	20230403	18000	-44.67	20221026	9710	2.57	20230403	0.00	N	439250	500	17 억		25727	N	N	0	N	00	N
25	20230628	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-10	5	-0.10	3004990	301	1.97	9970	9990	9970	13000	7000	10000	9983.36	0.73	0	-192	10093	10046	9953	9906	9813	10070	9930	18	3000	500	7000	10	1	3502000	350	88.41	1.07	12	0.01	113.00	9331.00	18000	20221026	-44.50	9710	20230403	2.88	10900	-8.35	20230109	9710	2.88	20230403	18000	-44.50	20221026	9710	2.88	20230403	0.00	N	439250	500	17 억		25727	N	N	0	N	00	N
26	20230627	161132	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	10000	10	2	0.10	152645750	15317	209.19	9990	10000	9860	12980	7000	9990	9965.77	0.74	0	4891	10016	10002	9986	9972	9956	9995	9965	18	2990	500	6990	10	1	3502000	350	88.50	1.07	12	0.44	113.00	9331.00	18000	20221026	-44.44	9710	20230403	2.99	10900	-8.26	20230109	9710	2.99	20230403	18000	-44.44	20221026	9710	2.99	20230403	0.00	N	439250	500	17 억		25836	N	N	0	N	00	N
27	20230627	151143	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	10000	10	2	0.10	151345750	15187	207.42	9990	10000	9860	12980	7000	9990	9965.48	0.74	0	4766	10016	10002	9986	9972	9956	9995	9965	18	2990	500	6990	10	1	3502000	350	88.50	1.07	12	0.43	113.00	9331.00	18000	20221026	-44.44	9710	20230403	2.99	10900	-8.26	20230109	9710	2.99	20230403	18000	-44.44	20221026	9710	2.99	20230403	0.00	N	439250	500	17 억		25836	N	N	0	N	00	N
28	20230627	141152	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9980	-10	5	-0.10	140173930	14069	192.15	9990	10000	9860	12980	7000	9990	9963.32	0.74	0	3868	10016	10002	9986	9972	9956	9995	9965	18	2990	500	6990	10	1	3502000	349	88.32	1.07	12	0.40	113.00	9331.00	18000	20221026	-44.56	9710	20230403	2.78	10900	-8.44	20230109	9710	2.78	20230403	18000	-44.56	20221026	9710	2.78	20230403	0.00	N	439250	500	17 억		25836	N	N	0	N	00	N
29	20230627	121149	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9980	-10	5	-0.10	117595340	11806	161.24	9990	10000	9860	12980	7000	9990	9960.64	0.74	0	1953	10016	10002	9986	9972	9956	9995	9965	18	2990	500	6990	10	1	3502000	349	88.32	1.07	12	0.34	113.00	9331.00	18000	20221026	-44.56	9710	20230403	2.78	10900	-8.44	20230109	9710	2.78	20230403	18000	-44.56	20221026	9710	2.78	20230403	0.00	N	439250	500	17 억		25836	N	N	0	N	00	N
30	20230627	111200	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	10000	10	2	0.10	108309750	10877	148.55	9990	10000	9860	12980	7000	9990	9957.69	0.74	0	1034	10016	10002	9986	9972	9956	9995	9965	18	2990	500	6990	10	1	3502000	350	88.50	1.07	12	0.31	113.00	9331.00	18000	20221026	-44.44	9710	20230403	2.99	10900	-8.26	20230109	9710	2.99	20230403	18000	-44.44	20221026	9710	2.99	20230403	0.00	N	439250	500	17 억		25836	N	N	0	N	00	N
31	20230627	101125	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	10000	10	2	0.10	98732670	9919	135.47	9990	10000	9860	12980	7000	9990	9953.89	0.74	0	161	10016	10002	9986	9972	9956	9995	9965	18	2990	500	6990	10	1	3502000	350	88.50	1.07	12	0.28	113.00	9331.00	18000	20221026	-44.44	9710	20230403	2.99	10900	-8.26	20230109	9710	2.99	20230403	18000	-44.44	20221026	9710	2.99	20230403	0.00	N	439250	500	17 억		25836	N	N	0	N	00	N
32	20230627	091130	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9980	-10	5	-0.10	6020950	603	8.24	9990	9990	9980	12980	7000	9990	9984.99	0.74	0	0	10016	10002	9986	9972	9956	9995	9965	18	2990	500	6990	10	1	3502000	349	88.32	1.07	12	0.02	113.00	9331.00	18000	20221026	-44.56	9710	20230403	2.78	10900	-8.44	20230109	9710	2.78	20230403	18000	-44.56	20221026	9710	2.78	20230403	0.00	N	439250	500	17 억		25836	N	N	0	N	00	N
33	20230626	161131	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9990	0	3	0.00	72700500	7285	68.35	10000	10000	9970	12980	7000	9990	9979.48	0.74	0	7	10016	10002	9986	9972	9956	10005	9975	18	2990	500	6990	10	1	3502000	350	88.41	1.07	12	0.21	113.00	9331.00	18000	20221026	-44.50	9710	20230403	2.88	10900	-8.35	20230109	9710	2.88	20230403	18000	-44.50	20221026	9710	2.88	20230403	0.00	N	439250	500	17 억		25829	N	N	0	N	00	N
34	20230626	151137	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9980	-10	5	-0.10	70442910	7059	66.23	10000	10000	9970	12980	7000	9990	9979.16	0.74	0	7	10016	10002	9986	9972	9956	10005	9975	18	2990	500	6990	10	1	3502000	349	88.32	1.07	12	0.20	113.00	9331.00	18000	20221026	-44.56	9710	20230403	2.78	10900	-8.44	20230109	9710	2.78	20230403	18000	-44.56	20221026	9710	2.78	20230403	0.00	N	439250	500	17 억		25829	N	N	0	N	00	N
35	20230626	141135	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9970	-20	5	-0.20	61760830	6189	58.06	10000	10000	9970	12980	7000	9990	9979.13	0.74	0	2	10016	10002	9986	9972	9956	10005	9975	18	2990	500	6990	10	1	3502000	349	88.23	1.07	12	0.18	113.00	9331.00	18000	20221026	-44.61	9710	20230403	2.68	10900	-8.53	20230109	9710	2.68	20230403	18000	-44.61	20221026	9710	2.68	20230403	0.00	N	439250	500	17 억		25829	N	N	0	N	00	N
36	20230626	121131	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9970	-20	5	-0.20	56394700	5651	53.02	10000	10000	9970	12980	7000	9990	9979.60	0.74	0	2	10016	10002	9986	9972	9956	10005	9975	18	2990	500	6990	10	1	3502000	349	88.23	1.07	12	0.16	113.00	9331.00	18000	20221026	-44.61	9710	20230403	2.68	10900	-8.53	20230109	9710	2.68	20230403	18000	-44.61	20221026	9710	2.68	20230403	0.00	N	439250	500	17 억		25829	N	N	0	N	00	N
37	20230626	111130	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9970	-20	5	-0.20	54630010	5474	51.36	10000	10000	9970	12980	7000	9990	9979.91	0.74	0	2	10016	10002	9986	9972	9956	10005	9975	18	2990	500	6990	10	1	3502000	349	88.23	1.07	12	0.16	113.00	9331.00	18000	20221026	-44.61	9710	20230403	2.68	10900	-8.53	20230109	9710	2.68	20230403	18000	-44.61	20221026	9710	2.68	20230403	0.00	N	439250	500	17 억		25829	N	N	0	N	00	N
38	20230626	101127	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9980	-10	5	-0.10	20848450	2089	19.60	10000	10000	9980	12980	7000	9990	9980.11	0.74	0	-1	10016	10002	9986	9972	9956	10005	9975	18	2990	500	6990	10	1	3502000	349	88.32	1.07	12	0.06	113.00	9331.00	18000	20221026	-44.56	9710	20230403	2.78	10900	-8.44	20230109	9710	2.78	20230403	18000	-44.56	20221026	9710	2.78	20230403	0.00	N	439250	500	17 억		25829	N	N	0	N	00	N
39	20230626	091134	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9980	-10	5	-0.10	818590	82	0.77	10000	10000	9980	12980	7000	9990	9982.80	0.74	0	-1	10016	10002	9986	9972	9956	10005	9975	18	2990	500	6990	10	1	3502000	349	88.32	1.07	12	0.00	113.00	9331.00	18000	20221026	-44.56	9710	20230403	2.78	10900	-8.44	20230109	9710	2.78	20230403	18000	-44.56	20221026	9710	2.78	20230403	0.00	N	439250	500	17 억		25829	N	N	0	N	00	N
40	20230623	191042	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9990	0	3	0.00	106353400	10659	150.19	9990	10000	9970	12980	7000	9990	9977.80	0.74	-325	-325	10036	10012	9986	9962	9936	10025	9975	18	2990	500	6990	10	1	3502000	350	88.41	1.07	12	0.30	113.00	9331.00	18000	20221026	-44.50	9710	20230403	2.88	10900	-8.35	20230109	9710	2.88	20230403	18000	-44.50	20221026	9710	2.88	20230403	0.00	N	439250	500	17 억		25829	N	N	0	N	00	N
41	20230623	140918	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9980	-10	5	-0.10	59542760	5967	84.08	9990	10000	9970	12980	7000	9990	9978.68	0.75	0	-147	10036	10012	9986	9962	9936	10025	9975	18	2990	500	6990	10	1	3502000	349	88.32	1.07	12	0.17	113.00	9331.00	18000	20221026	-44.56	9710	20230403	2.78	10900	-8.44	20230109	9710	2.78	20230403	18000	-44.56	20221026	9710	2.78	20230403	0.00	N	439250	500	17 억		26154	N	N	0	N	00	N
42	20230622	160638	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9990	10	2	0.10	70850060	7096	70.00	9980	10010	9960	12970	6990	9980	9984.51	0.75	0	-238	10006	9992	9986	9972	9966	9990	9970	18	2990	500	6980	10	1	3502000	350	88.41	1.07	12	0.20	113.00	9331.00	18000	20221026	-44.50	9710	20230403	2.88	10900	-8.35	20230109	9710	2.88	20230403	18000	-44.50	20221026	9710	2.88	20230403	0.00	N	439250	500	17 억		26391	N	N	0	N	00	N
43	20230622	150458	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9990	10	2	0.10	70680250	7079	69.83	9980	10010	9960	12970	6990	9980	9984.50	0.75	0	-238	10006	9992	9986	9972	9966	9990	9970	18	2990	500	6980	10	1	3502000	350	88.41	1.07	12	0.20	113.00	9331.00	18000	20221026	-44.50	9710	20230403	2.88	10900	-8.35	20230109	9710	2.88	20230403	18000	-44.50	20221026	9710	2.88	20230403	0.00	N	439250	500	17 억		26391	N	N	0	N	00	N
44	20230622	140650	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9980	0	3	0.00	67985590	6809	67.17	9980	10010	9960	12970	6990	9980	9984.67	0.75	0	-238	10006	9992	9986	9972	9966	9990	9970	18	2990	500	6980	10	1	3502000	349	88.32	1.07	12	0.19	113.00	9331.00	18000	20221026	-44.56	9710	20230403	2.78	10900	-8.44	20230109	9710	2.78	20230403	18000	-44.56	20221026	9710	2.78	20230403	0.00	N	439250	500	17 억		26391	N	N	0	N	00	N
45	20230622	130937	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9980	0	3	0.00	43636530	4373	43.14	9980	10000	9960	12970	6990	9980	9978.63	0.75	0	-238	10006	9992	9986	9972	9966	9990	9970	18	2990	500	6980	10	1	3502000	349	88.32	1.07	12	0.12	113.00	9331.00	18000	20221026	-44.56	9710	20230403	2.78	10900	-8.44	20230109	9710	2.78	20230403	18000	-44.56	20221026	9710	2.78	20230403	0.00	N	439250	500	17 억		26391	N	N	0	N	00	N
46	20230622	120341	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9980	0	3	0.00	43367060	4346	42.87	9980	10000	9960	12970	6990	9980	9978.61	0.75	0	-238	10006	9992	9986	9972	9966	9990	9970	18	2990	500	6980	10	1	3502000	349	88.32	1.07	12	0.12	113.00	9331.00	18000	20221026	-44.56	9710	20230403	2.78	10900	-8.44	20230109	9710	2.78	20230403	18000	-44.56	20221026	9710	2.78	20230403	0.00	N	439250	500	17 억		26391	N	N	0	N	00	N
47	20230622	110606	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9980	0	3	0.00	20981690	2103	20.75	9980	10000	9960	12970	6990	9980	9977.03	0.75	0	-238	10006	9992	9986	9972	9966	9990	9970	18	2990	500	6980	10	1	3502000	349	88.32	1.07	12	0.06	113.00	9331.00	18000	20221026	-44.56	9710	20230403	2.78	10900	-8.44	20230109	9710	2.78	20230403	18000	-44.56	20221026	9710	2.78	20230403	0.00	N	439250	500	17 억		26391	N	N	0	N	00	N
48	20230622	100145	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9980	0	3	0.00	20792050	2084	20.56	9980	10000	9960	12970	6990	9980	9976.99	0.75	0	-238	10006	9992	9986	9972	9966	9990	9970	18	2990	500	6980	10	1	3502000	349	88.32	1.07	12	0.06	113.00	9331.00	18000	20221026	-44.56	9710	20230403	2.78	10900	-8.44	20230109	9710	2.78	20230403	18000	-44.56	20221026	9710	2.78	20230403	0.00	N	439250	500	17 억		26391	N	N	0	N	00	N
49	20230622	090155	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9980	0	3	0.00	0	0	0.00	0	0	0	12970	6990	9980	0.00	0.75	0	0	10006	9992	9986	9972	9966	9990	9970	18	2990	500	6980	10	1	3502000	349	88.32	1.07	12	0.00	113.00	9331.00	18000	20221026	-44.56	9710	20230403	2.78	10900	-8.44	20230109	9710	2.78	20230403	18000	-44.56	20221026	9710	2.78	20230403	0.00	N	439250	500	17 억		26391	N	N	0	N	00	N
50	20230621	160720	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9980	-10	5	-0.10	100944290	10107	141.53	9990	10000	9980	12980	7000	9990	9987.56	0.77	0	-662	10050	10020	10000	9970	9950	10035	9985	18	2990	500	6990	10	1	3502000	349	88.32	1.07	12	0.29	113.00	9331.00	18000	20221026	-44.56	9710	20230403	2.78	10900	-8.44	20230109	9710	2.78	20230403	18000	-44.56	20221026	9710	2.78	20230403	0.00	N	439250	500	17 억		27053	N	N	0	N	00	N
51	20230621	150320	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9990	0	3	0.00	92421350	9253	129.58	9990	10000	9980	12980	7000	9990	9988.26	0.77	0	-662	10050	10020	10000	9970	9950	10035	9985	18	2990	500	6990	10	1	3502000	350	88.41	1.07	12	0.26	113.00	9331.00	18000	20221026	-44.50	9710	20230403	2.88	10900	-8.35	20230109	9710	2.88	20230403	18000	-44.50	20221026	9710	2.88	20230403	0.00	N	439250	500	17 억		27053	N	N	0	N	00	N
52	20230621	140316	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	10000	10	2	0.10	65166280	6524	91.36	9990	10000	9980	12980	7000	9990	9988.70	0.77	0	-61	10050	10020	10000	9970	9950	10035	9985	18	2990	500	6990	10	1	3502000	350	88.50	1.07	12	0.19	113.00	9331.00	18000	20221026	-44.44	9710	20230403	2.99	10900	-8.26	20230109	9710	2.99	20230403	18000	-44.44	20221026	9710	2.99	20230403	0.00	N	439250	500	17 억		27053	N	N	0	N	00	N
53	20230621	131012	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9990	0	3	0.00	63597830	6367	89.16	9990	10000	9980	12980	7000	9990	9988.66	0.77	0	-61	10050	10020	10000	9970	9950	10035	9985	18	2990	500	6990	10	1	3502000	350	88.41	1.07	12	0.18	113.00	9331.00	18000	20221026	-44.50	9710	20230403	2.88	10900	-8.35	20230109	9710	2.88	20230403	18000	-44.50	20221026	9710	2.88	20230403	0.00	N	439250	500	17 억		27053	N	N	0	N	00	N
54	20230621	120740	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9990	0	3	0.00	49987020	5004	70.07	9990	10000	9980	12980	7000	9990	9989.41	0.77	0	-61	10050	10020	10000	9970	9950	10035	9985	18	2990	500	6990	10	1	3502000	350	88.41	1.07	12	0.14	113.00	9331.00	18000	20221026	-44.50	9710	20230403	2.88	10900	-8.35	20230109	9710	2.88	20230403	18000	-44.50	20221026	9710	2.88	20230403	0.00	N	439250	500	17 억		27053	N	N	0	N	00	N
55	20230621	110126	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	10000	10	2	0.10	39177840	3922	54.92	9990	10000	9980	12980	7000	9990	9989.25	0.77	0	-61	10050	10020	10000	9970	9950	10035	9985	18	2990	500	6990	10	1	3502000	350	88.50	1.07	12	0.11	113.00	9331.00	18000	20221026	-44.44	9710	20230403	2.99	10900	-8.26	20230109	9710	2.99	20230403	18000	-44.44	20221026	9710	2.99	20230403	0.00	N	439250	500	17 억		27053	N	N	0	N	00	N
56	20230621	100922	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9990	0	3	0.00	7938570	795	11.13	9990	10000	9980	12980	7000	9990	9985.62	0.77	0	-14	10050	10020	10000	9970	9950	10035	9985	18	2990	500	6990	10	1	3502000	350	88.41	1.07	12	0.02	113.00	9331.00	18000	20221026	-44.50	9710	20230403	2.88	10900	-8.35	20230109	9710	2.88	20230403	18000	-44.50	20221026	9710	2.88	20230403	0.00	N	439250	500	17 억		27053	N	N	0	N	00	N
57	20230621	090629	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9990	0	3	0.00	0	0	0.00	0	0	0	12980	7000	9990	0.00	0.77	0	0	10050	10020	10000	9970	9950	10035	9985	18	2990	500	6990	10	1	3502000	350	88.41	1.07	12	0.00	113.00	9331.00	18000	20221026	-44.50	9710	20230403	2.88	10900	-8.35	20230109	9710	2.88	20230403	18000	-44.50	20221026	9710	2.88	20230403	0.00	N	439250	500	17 억		27053	N	N	0	N	00	N
58	20230620	160747	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9990	-10	5	-0.10	71363680	7141	69.22	9980	10030	9980	13000	7000	10000	9993.51	0.76	0	608	10033	10016	9993	9976	9953	10020	9980	18	3000	500	7000	10	1	3502000	350	88.41	1.07	12	0.20	113.00	9331.00	18000	20221026	-44.50	9710	20230403	2.88	10900	-8.35	20230109	9710	2.88	20230403	18000	-44.50	20221026	9710	2.88	20230403	0.00	N	439250	500	17 억		26445	N	N	0	N	00	N
59	20230620	150348	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9980	-20	5	-0.20	70175950	7022	68.06	9980	10030	9980	13000	7000	10000	9993.73	0.76	0	608	10033	10016	9993	9976	9953	10020	9980	18	3000	500	7000	10	1	3502000	349	88.32	1.07	12	0.20	113.00	9331.00	18000	20221026	-44.56	9710	20230403	2.78	10900	-8.44	20230109	9710	2.78	20230403	18000	-44.56	20221026	9710	2.78	20230403	0.00	N	439250	500	17 억		26445	N	N	0	N	00	N
60	20230620	140547	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9980	-20	5	-0.20	64377570	6441	62.43	9980	10030	9980	13000	7000	10000	9994.97	0.76	0	608	10033	10016	9993	9976	9953	10020	9980	18	3000	500	7000	10	1	3502000	349	88.32	1.07	12	0.18	113.00	9331.00	18000	20221026	-44.56	9710	20230403	2.78	10900	-8.44	20230109	9710	2.78	20230403	18000	-44.56	20221026	9710	2.78	20230403	0.00	N	439250	500	17 억		26445	N	N	0	N	00	N
61	20230620	130312	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9990	-10	5	-0.10	49624620	4964	48.11	9980	10030	9980	13000	7000	10000	9996.90	0.76	0	608	10033	10016	9993	9976	9953	10020	9980	18	3000	500	7000	10	1	3502000	350	88.41	1.07	12	0.14	113.00	9331.00	18000	20221026	-44.50	9710	20230403	2.88	10900	-8.35	20230109	9710	2.88	20230403	18000	-44.50	20221026	9710	2.88	20230403	0.00	N	439250	500	17 억		26445	N	N	0	N	00	N
62	20230620	120628	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	10010	10	2	0.10	35541310	3557	34.48	9980	10030	9980	13000	7000	10000	9991.93	0.76	0	608	10033	10016	9993	9976	9953	10020	9980	18	3000	500	7000	10	1	3502000	351	88.58	1.07	12	0.10	113.00	9331.00	18000	20221026	-44.39	9710	20230403	3.09	10900	-8.17	20230109	9710	3.09	20230403	18000	-44.39	20221026	9710	3.09	20230403	0.00	N	439250	500	17 억		26445	N	N	0	N	00	N
63	20230620	110102	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	10000	0	3	0.00	33591070	3362	32.59	9980	10030	9980	13000	7000	10000	9991.40	0.76	0	605	10033	10016	9993	9976	9953	10020	9980	18	3000	500	7000	10	1	3502000	350	88.50	1.07	12	0.10	113.00	9331.00	18000	20221026	-44.44	9710	20230403	2.99	10900	-8.26	20230109	9710	2.99	20230403	18000	-44.44	20221026	9710	2.99	20230403	0.00	N	439250	500	17 억		26445	N	N	0	N	00	N
64	20230620	100913	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9990	-10	5	-0.10	25379270	2540	24.62	9980	10030	9980	13000	7000	10000	9991.84	0.76	0	605	10033	10016	9993	9976	9953	10020	9980	18	3000	500	7000	10	1	3502000	350	88.41	1.07	12	0.07	113.00	9331.00	18000	20221026	-44.50	9710	20230403	2.88	10900	-8.35	20230109	9710	2.88	20230403	18000	-44.50	20221026	9710	2.88	20230403	0.00	N	439250	500	17 억		26445	N	N	0	N	00	N
65	20230620	090154	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9980	-20	5	-0.20	99800	10	0.10	9980	9980	9980	13000	7000	10000	9980.00	0.76	0	0	10033	10016	9993	9976	9953	10020	9980	18	3000	500	7000	10	1	3502000	349	88.32	1.07	12	0.00	113.00	9331.00	18000	20221026	-44.56	9710	20230403	2.78	10900	-8.44	20230109	9710	2.78	20230403	18000	-44.56	20221026	9710	2.78	20230403	0.00	N	439250	500	17 억		26445	N	N	0	N	00	N
66	20230619	161001	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	10000	0	3	0.00	102528180	10255	94.03	10000	10010	9970	13000	7000	10000	9997.87	0.76	0	-232	10020	10010	9990	9980	9960	10015	9985	18	3000	500	7000	10	1	3502000	350	88.50	1.07	12	0.29	113.00	9331.00	18000	20221026	-44.44	9710	20230403	2.99	10900	-8.26	20230109	9710	2.99	20230403	18000	-44.44	20221026	9710	2.99	20230403	0.00	N	439250	500	17 억		26677	N	N	0	N	00	N
67	20230619	150434	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	10000	0	3	0.00	95524150	9554	87.60	10000	10010	9970	13000	7000	10000	9998.34	0.76	0	-232	10020	10010	9990	9980	9960	10015	9985	18	3000	500	7000	10	1	3502000	350	88.50	1.07	12	0.27	113.00	9331.00	18000	20221026	-44.44	9710	20230403	2.99	10900	-8.26	20230109	9710	2.99	20230403	18000	-44.44	20221026	9710	2.99	20230403	0.00	N	439250	500	17 억		26677	N	N	0	N	00	N
68	20230619	140416	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	10000	0	3	0.00	80484150	8050	73.81	10000	10010	9970	13000	7000	10000	9998.03	0.76	0	-232	10020	10010	9990	9980	9960	10015	9985	18	3000	500	7000	10	1	3502000	350	88.50	1.07	12	0.23	113.00	9331.00	18000	20221026	-44.44	9710	20230403	2.99	10900	-8.26	20230109	9710	2.99	20230403	18000	-44.44	20221026	9710	2.99	20230403	0.00	N	439250	500	17 억		26677	N	N	0	N	00	N
69	20230619	130722	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	10010	10	2	0.10	72433150	7245	66.43	10000	10010	9970	13000	7000	10000	9997.67	0.76	0	-232	10020	10010	9990	9980	9960	10015	9985	18	3000	500	7000	10	1	3502000	351	88.58	1.07	12	0.21	113.00	9331.00	18000	20221026	-44.39	9710	20230403	3.09	10900	-8.17	20230109	9710	3.09	20230403	18000	-44.39	20221026	9710	3.09	20230403	0.00	N	439250	500	17 억		26677	N	N	0	N	00	N
70	20230619	120908	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	10000	0	3	0.00	68953140	6897	63.24	10000	10010	9970	13000	7000	10000	9997.56	0.76	0	-232	10020	10010	9990	9980	9960	10015	9985	18	3000	500	7000	10	1	3502000	350	88.50	1.07	12	0.20	113.00	9331.00	18000	20221026	-44.44	9710	20230403	2.99	10900	-8.26	20230109	9710	2.99	20230403	18000	-44.44	20221026	9710	2.99	20230403	0.00	N	439250	500	17 억		26677	N	N	0	N	00	N
71	20230619	110445	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	10000	0	3	0.00	19657540	1967	18.04	10000	10010	9970	13000	7000	10000	9993.67	0.76	0	-234	10020	10010	9990	9980	9960	10015	9985	18	3000	500	7000	10	1	3502000	350	88.50	1.07	12	0.06	113.00	9331.00	18000	20221026	-44.44	9710	20230403	2.99	10900	-8.26	20230109	9710	2.99	20230403	18000	-44.44	20221026	9710	2.99	20230403	0.00	N	439250	500	17 억		26677	N	N	0	N	00	N
72	20230619	100138	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	10000	0	3	0.00	14517540	1453	13.32	10000	10010	9970	13000	7000	10000	9991.42	0.76	0	-234	10020	10010	9990	9980	9960	10015	9985	18	3000	500	7000	10	1	3502000	350	88.50	1.07	12	0.04	113.00	9331.00	18000	20221026	-44.44	9710	20230403	2.99	10900	-8.26	20230109	9710	2.99	20230403	18000	-44.44	20221026	9710	2.99	20230403	0.00	N	439250	500	17 억		26677	N	N	0	N	00	N
73	20230619	090640	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	10000	0	3	0.00	20000	2	0.02	10000	10000	10000	13000	7000	10000	10000.00	0.76	0	0	10020	10010	9990	9980	9960	10015	9985	18	3000	500	7000	10	1	3502000	350	88.50	1.07	12	0.00	113.00	9331.00	18000	20221026	-44.44	9710	20230403	2.99	10900	-8.26	20230109	9710	2.99	20230403	18000	-44.44	20221026	9710	2.99	20230403	0.00	N	439250	500	17 억		26677	N	N	0	N	00	N
74	20230616	160646	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	10000	0	3	0.00	108894200	10906	105.54	10000	10000	9970	13000	7000	10000	9984.80	0.76	0	0	10046	10022	9996	9972	9946	10035	9985	18	3000	500	7000	10	1	3502000	350	88.50	1.07	12	0.31	113.00	9331.00	18000	20221026	-44.44	9710	20230403	2.99	10900	-8.26	20230109	9710	2.99	20230403	18000	-44.44	20221026	9710	2.99	20230403	0.00	N	439250	500	17 억		26677	N	N	0	N	00	N
75	20230616	151035	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	10000	0	3	0.00	90504400	9062	87.69	10000	10000	9970	13000	7000	10000	9987.24	0.76	0	0	10046	10022	9996	9972	9946	10035	9985	18	3000	500	7000	10	1	3502000	350	88.50	1.07	12	0.26	113.00	9331.00	18000	20221026	-44.44	9710	20230403	2.99	10900	-8.26	20230109	9710	2.99	20230403	18000	-44.44	20221026	9710	2.99	20230403	0.00	N	439250	500	17 억		26677	N	N	0	N	00	N
76	20230616	140929	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	10000	0	3	0.00	80723380	8081	78.20	10000	10000	9970	13000	7000	10000	9989.28	0.76	0	0	10046	10022	9996	9972	9946	10035	9985	18	3000	500	7000	10	1	3502000	350	88.50	1.07	12	0.23	113.00	9331.00	18000	20221026	-44.44	9710	20230403	2.99	10900	-8.26	20230109	9710	2.99	20230403	18000	-44.44	20221026	9710	2.99	20230403	0.00	N	439250	500	17 억		26677	N	N	0	N	00	N
77	20230616	130356	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9970	-30	5	-0.30	61745290	6181	59.81	10000	10000	9970	13000	7000	10000	9989.53	0.76	0	0	10046	10022	9996	9972	9946	10035	9985	18	3000	500	7000	10	1	3502000	349	88.23	1.07	12	0.18	113.00	9331.00	18000	20221026	-44.61	9710	20230403	2.68	10900	-8.53	20230109	9710	2.68	20230403	18000	-44.61	20221026	9710	2.68	20230403	0.00	N	439250	500	17 억		26677	N	N	0	N	00	N
78	20230616	120112	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9990	-10	5	-0.10	37781890	3781	36.59	10000	10000	9980	13000	7000	10000	9992.57	0.76	0	0	10046	10022	9996	9972	9946	10035	9985	18	3000	500	7000	10	1	3502000	350	88.41	1.07	12	0.11	113.00	9331.00	18000	20221026	-44.50	9710	20230403	2.88	10900	-8.35	20230109	9710	2.88	20230403	18000	-44.50	20221026	9710	2.88	20230403	0.00	N	439250	500	17 억		26677	N	N	0	N	00	N
79	20230616	110950	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9990	-10	5	-0.10	23446240	2346	22.70	10000	10000	9980	13000	7000	10000	9994.13	0.76	0	0	10046	10022	9996	9972	9946	10035	9985	18	3000	500	7000	10	1	3502000	350	88.41	1.07	12	0.07	113.00	9331.00	18000	20221026	-44.50	9710	20230403	2.88	10900	-8.35	20230109	9710	2.88	20230403	18000	-44.50	20221026	9710	2.88	20230403	0.00	N	439250	500	17 억		26677	N	N	0	N	00	N
80	20230616	100244	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9990	-10	5	-0.10	12956640	1296	12.54	10000	10000	9980	13000	7000	10000	9997.41	0.76	0	0	10046	10022	9996	9972	9946	10035	9985	18	3000	500	7000	10	1	3502000	350	88.41	1.07	12	0.04	113.00	9331.00	18000	20221026	-44.50	9710	20230403	2.88	10900	-8.35	20230109	9710	2.88	20230403	18000	-44.50	20221026	9710	2.88	20230403	0.00	N	439250	500	17 억		26677	N	N	0	N	00	N
81	20230616	090925	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	10000	0	3	0.00	40000	4	0.04	10000	10000	10000	13000	7000	10000	10000.00	0.76	0	0	10046	10022	9996	9972	9946	10035	9985	18	3000	500	7000	10	1	3502000	350	88.50	1.07	12	0.00	113.00	9331.00	18000	20221026	-44.44	9710	20230403	2.99	10900	-8.26	20230109	9710	2.99	20230403	18000	-44.44	20221026	9710	2.99	20230403	0.00	N	439250	500	17 억		26677	N	N	0	N	00	N
82	20230615	150345	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9980	0	3	0.00	96910660	9699	43.83	9990	10020	9970	12970	6990	9980	9991.82	0.76	0	12	10040	10010	9990	9960	9940	10000	9950	18	2990	500	6980	10	1	3502000	349	88.32	1.07	12	0.28	113.00	9331.00	18000	20221026	-44.56	9710	20230403	2.78	10900	-8.44	20230109	9710	2.78	20230403	18000	-44.56	20221026	9710	2.78	20230403	0.00	N	439250	500	17 억		26665	N	N	0	N	00	N
83	20230615	141137	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9990	10	2	0.10	82186780	8225	37.17	9990	10020	9970	12970	6990	9980	9992.31	0.76	0	11	10040	10010	9990	9960	9940	10000	9950	18	2990	500	6980	10	1	3502000	350	88.41	1.07	12	0.23	113.00	9331.00	18000	20221026	-44.50	9710	20230403	2.88	10900	-8.35	20230109	9710	2.88	20230403	18000	-44.50	20221026	9710	2.88	20230403	0.00	N	439250	500	17 억		26665	N	N	0	N	00	N
84	20230615	130708	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9990	10	2	0.10	72619250	7267	32.84	9990	10020	9970	12970	6990	9980	9993.02	0.76	0	11	10040	10010	9990	9960	9940	10000	9950	18	2990	500	6980	10	1	3502000	350	88.41	1.07	12	0.21	113.00	9331.00	18000	20221026	-44.50	9710	20230403	2.88	10900	-8.35	20230109	9710	2.88	20230403	18000	-44.50	20221026	9710	2.88	20230403	0.00	N	439250	500	17 억		26665	N	N	0	N	00	N
85	20230615	120329	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	10010	30	2	0.30	53069340	5312	24.00	9990	10020	9970	12970	6990	9980	9990.46	0.76	0	11	10040	10010	9990	9960	9940	10000	9950	18	2990	500	6980	10	1	3502000	351	88.58	1.07	12	0.15	113.00	9331.00	18000	20221026	-44.39	9710	20230403	3.09	10900	-8.17	20230109	9710	3.09	20230403	18000	-44.39	20221026	9710	3.09	20230403	0.00	N	439250	500	17 억		26665	N	N	0	N	00	N
86	20230615	110522	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9990	10	2	0.10	30770860	3084	13.94	9990	10000	9970	12970	6990	9980	9977.58	0.76	0	4	10040	10010	9990	9960	9940	10000	9950	18	2990	500	6980	10	1	3502000	350	88.41	1.07	12	0.09	113.00	9331.00	18000	20221026	-44.50	9710	20230403	2.88	10900	-8.35	20230109	9710	2.88	20230403	18000	-44.50	20221026	9710	2.88	20230403	0.00	N	439250	500	17 억		26665	N	N	0	N	00	N
87	20230611	184612	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	10020	20	2	0.20	81177770	8104	59.37	10010	10040	10010	13000	7000	10000	10017.00	0.84	-505	-505	10086	10042	10006	9962	9926	10065	9985	18	3000	500	7000	10	1	3502000	351	88.67	1.07	12	0.23	113.00	9331.00	18000	20221026	-44.33	9710	20230403	3.19	10900	-8.07	20230109	9710	3.19	20230403	18000	-44.33	20221026	9710	3.19	20230403	0.00	N	439250	500	17 억		29372	N	N	0	N	00	N