KissMeData/442900/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	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	9550	20	2	0.21	44013080	4619	92.34	9510	9550	9510	12380	6680	9530	9528.70	4.09	0	-36	9563	9546	9523	9506	9483	9555	9515	38	2850	500	6670	10	1	7680000	733	-48.72	1.24	12	0.06	-196.00	7731.00	9690	20230320	-1.44	9330	20230315	2.36	9690	-1.44	20230320	9330	2.36	20230315	9690	-1.44	20230320	9330	2.36	20230315	0.00	N	442900	500	38 억		314430	N	N	0	N	00	N
3	20230630	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	9520	-10	5	-0.10	43984450	4616	92.28	9510	9530	9510	12380	6680	9530	9528.69	4.09	0	-36	9563	9546	9523	9506	9483	9555	9515	38	2850	500	6670	10	1	7680000	731	-48.57	1.23	12	0.06	-196.00	7731.00	9690	20230320	-1.75	9330	20230315	2.04	9690	-1.75	20230320	9330	2.04	20230315	9690	-1.75	20230320	9330	2.04	20230315	0.00	N	442900	500	38 억		314430	N	N	0	N	00	N
4	20230630	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	9520	-10	5	-0.10	31303020	3285	65.67	9510	9530	9510	12380	6680	9530	9529.08	4.09	0	-5	9563	9546	9523	9506	9483	9555	9515	38	2850	500	6670	10	1	7680000	731	-48.57	1.23	12	0.04	-196.00	7731.00	9690	20230320	-1.75	9330	20230315	2.04	9690	-1.75	20230320	9330	2.04	20230315	9690	-1.75	20230320	9330	2.04	20230315	0.00	N	442900	500	38 억		314430	N	N	0	N	00	N
5	20230630	131146	57	100.00	KOSDAQ		금융	N	N	N	N		N	9520	-10	5	-0.10	885160	93	1.86	9510	9520	9510	12380	6680	9530	9517.85	4.09	0	-4	9563	9546	9523	9506	9483	9555	9515	38	2850	500	6670	10	1	7680000	731	-48.57	1.23	12	0.00	-196.00	7731.00	9690	20230320	-1.75	9330	20230315	2.04	9690	-1.75	20230320	9330	2.04	20230315	9690	-1.75	20230320	9330	2.04	20230315	0.00	N	442900	500	38 억		314430	N	N	0	N	00	N
6	20230630	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	9520	-10	5	-0.10	828040	87	1.74	9510	9520	9510	12380	6680	9530	9517.70	4.09	0	-4	9563	9546	9523	9506	9483	9555	9515	38	2850	500	6670	10	1	7680000	731	-48.57	1.23	12	0.00	-196.00	7731.00	9690	20230320	-1.75	9330	20230315	2.04	9690	-1.75	20230320	9330	2.04	20230315	9690	-1.75	20230320	9330	2.04	20230315	0.00	N	442900	500	38 억		314430	N	N	0	N	00	N
7	20230630	111129	57	100.00	KOSDAQ		금융	N	N	N	N		N	9520	-10	5	-0.10	313960	33	0.66	9510	9520	9510	12380	6680	9530	9513.94	4.09	0	0	9563	9546	9523	9506	9483	9555	9515	38	2850	500	6670	10	1	7680000	731	-48.57	1.23	12	0.00	-196.00	7731.00	9690	20230320	-1.75	9330	20230315	2.04	9690	-1.75	20230320	9330	2.04	20230315	9690	-1.75	20230320	9330	2.04	20230315	0.00	N	442900	500	38 억		314430	N	N	0	N	00	N
8	20230630	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	9510	-20	5	-0.21	190200	20	0.40	9510	9510	9510	12380	6680	9530	9510.00	4.09	0	0	9563	9546	9523	9506	9483	9555	9515	38	2850	500	6670	10	1	7680000	730	-48.52	1.23	12	0.00	-196.00	7731.00	9690	20230320	-1.86	9330	20230315	1.93	9690	-1.86	20230320	9330	1.93	20230315	9690	-1.86	20230320	9330	1.93	20230315	0.00	N	442900	500	38 억		314430	N	N	0	N	00	N
9	20230630	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	9530	0	3	0.00	0	0	0.00	0	0	0	12380	6680	9530	0.00	4.09	0	0	9563	9546	9523	9506	9483	9555	9515	38	2850	500	6670	10	1	7680000	732	-48.62	1.23	12	0.00	-196.00	7731.00	9690	20230320	-1.65	9330	20230315	2.14	9690	-1.65	20230320	9330	2.14	20230315	9690	-1.65	20230320	9330	2.14	20230315	0.00	N	442900	500	38 억		314430	N	N	0	N	00	N
10	20230629	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	9530	30	2	0.32	47578960	5002	37.44	9500	9540	9500	12350	6650	9500	9511.99	4.09	0	6	9540	9520	9510	9490	9480	9515	9485	38	2850	500	6650	10	1	7680000	732	-48.62	1.23	12	0.07	-196.00	7731.00	9690	20230320	-1.65	9330	20230315	2.14	9690	-1.65	20230320	9330	2.14	20230315	9690	-1.65	20230320	9330	2.14	20230315	0.00	N	442900	500	38 억		314424	N	N	0	N	00	N
11	20230629	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	9530	30	2	0.32	47578960	5002	37.44	9500	9540	9500	12350	6650	9500	9511.99	4.09	0	6	9540	9520	9510	9490	9480	9515	9485	38	2850	500	6650	10	1	7680000	732	-48.62	1.23	12	0.07	-196.00	7731.00	9690	20230320	-1.65	9330	20230315	2.14	9690	-1.65	20230320	9330	2.14	20230315	9690	-1.65	20230320	9330	2.14	20230315	0.00	N	442900	500	38 억		314424	N	N	0	N	00	N
12	20230629	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	9520	20	2	0.21	33111440	3481	26.05	9500	9540	9500	12350	6650	9500	9512.05	4.09	0	6	9540	9520	9510	9490	9480	9515	9485	38	2850	500	6650	10	1	7680000	731	-48.57	1.23	12	0.05	-196.00	7731.00	9690	20230320	-1.75	9330	20230315	2.04	9690	-1.75	20230320	9330	2.04	20230315	9690	-1.75	20230320	9330	2.04	20230315	0.00	N	442900	500	38 억		314424	N	N	0	N	00	N
13	20230629	131135	57	100.00	KOSDAQ		금융	N	N	N	N		N	9510	10	2	0.11	26932160	2832	21.20	9500	9530	9500	12350	6650	9500	9509.94	4.09	0	0	9540	9520	9510	9490	9480	9515	9485	38	2850	500	6650	10	1	7680000	730	-48.52	1.23	12	0.04	-196.00	7731.00	9690	20230320	-1.86	9330	20230315	1.93	9690	-1.86	20230320	9330	1.93	20230315	9690	-1.86	20230320	9330	1.93	20230315	0.00	N	442900	500	38 억		314424	N	N	0	N	00	N
14	20230629	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	9530	30	2	0.32	25981160	2732	20.45	9500	9530	9500	12350	6650	9500	9509.94	4.09	0	0	9540	9520	9510	9490	9480	9515	9485	38	2850	500	6650	10	1	7680000	732	-48.62	1.23	12	0.04	-196.00	7731.00	9690	20230320	-1.65	9330	20230315	2.14	9690	-1.65	20230320	9330	2.14	20230315	9690	-1.65	20230320	9330	2.14	20230315	0.00	N	442900	500	38 억		314424	N	N	0	N	00	N
15	20230629	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	9500	0	3	0.00	16150210	1700	12.72	9500	9510	9500	12350	6650	9500	9500.12	4.09	0	0	9540	9520	9510	9490	9480	9515	9485	38	2850	500	6650	10	1	7680000	730	-48.47	1.23	12	0.02	-196.00	7731.00	9690	20230320	-1.96	9330	20230315	1.82	9690	-1.96	20230320	9330	1.82	20230315	9690	-1.96	20230320	9330	1.82	20230315	0.00	N	442900	500	38 억		314424	N	N	0	N	00	N
16	20230629	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	9500	0	3	0.00	16150210	1700	12.72	9500	9510	9500	12350	6650	9500	9500.12	4.09	0	0	9540	9520	9510	9490	9480	9515	9485	38	2850	500	6650	10	1	7680000	730	-48.47	1.23	12	0.02	-196.00	7731.00	9690	20230320	-1.96	9330	20230315	1.82	9690	-1.96	20230320	9330	1.82	20230315	9690	-1.96	20230320	9330	1.82	20230315	0.00	N	442900	500	38 억		314424	N	N	0	N	00	N
17	20230629	091027	57	100.00	KOSDAQ		금융	N	N	N	N		N	9500	0	3	0.00	5177500	545	4.08	9500	9500	9500	12350	6650	9500	9500.00	4.09	0	0	9540	9520	9510	9490	9480	9515	9485	38	2850	500	6650	10	1	7680000	730	-48.47	1.23	12	0.01	-196.00	7731.00	9690	20230320	-1.96	9330	20230315	1.82	9690	-1.96	20230320	9330	1.82	20230315	9690	-1.96	20230320	9330	1.82	20230315	0.00	N	442900	500	38 억		314424	N	N	0	N	00	N
18	20230628	161124	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9500	0	3	0.00	127039930	13361	179.41	9500	9530	9500	12350	6650	9500	9508.27	4.10	0	-1470	9546	9522	9506	9482	9466	9520	9480	38	2850	500	6650	10	1	7680000	730	-48.47	1.23	12	0.17	-196.00	7731.00	9690	20230320	-1.96	9330	20230315	1.82	9690	-1.96	20230320	9330	1.82	20230315	9690	-1.96	20230320	9330	1.82	20230315	0.00	N	442900	500	38 억		314517	N	N	0	N	00	N
19	20230628	151133	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9510	10	2	0.11	117026580	12307	165.26	9500	9530	9500	12350	6650	9500	9508.94	4.10	0	-1450	9546	9522	9506	9482	9466	9520	9480	38	2850	500	6650	10	1	7680000	730	-48.52	1.23	12	0.16	-196.00	7731.00	9690	20230320	-1.86	9330	20230315	1.93	9690	-1.86	20230320	9330	1.93	20230315	9690	-1.86	20230320	9330	1.93	20230315	0.00	N	442900	500	38 억		314517	N	N	0	N	00	N
20	20230628	141131	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9510	10	2	0.11	81841190	8606	115.56	9500	9530	9500	12350	6650	9500	9509.78	4.10	0	-1231	9546	9522	9506	9482	9466	9520	9480	38	2850	500	6650	10	1	7680000	730	-48.52	1.23	12	0.11	-196.00	7731.00	9690	20230320	-1.86	9330	20230315	1.93	9690	-1.86	20230320	9330	1.93	20230315	9690	-1.86	20230320	9330	1.93	20230315	0.00	N	442900	500	38 억		314517	N	N	0	N	00	N
21	20230628	131131	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9510	10	2	0.11	69773000	7337	98.52	9500	9530	9500	12350	6650	9500	9509.75	4.10	0	-1015	9546	9522	9506	9482	9466	9520	9480	38	2850	500	6650	10	1	7680000	730	-48.52	1.23	12	0.10	-196.00	7731.00	9690	20230320	-1.86	9330	20230315	1.93	9690	-1.86	20230320	9330	1.93	20230315	9690	-1.86	20230320	9330	1.93	20230315	0.00	N	442900	500	38 억		314517	N	N	0	N	00	N
22	20230628	121144	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9510	10	2	0.11	65444830	6882	92.41	9500	9530	9500	12350	6650	9500	9509.57	4.10	0	-801	9546	9522	9506	9482	9466	9520	9480	38	2850	500	6650	10	1	7680000	730	-48.52	1.23	12	0.09	-196.00	7731.00	9690	20230320	-1.86	9330	20230315	1.93	9690	-1.86	20230320	9330	1.93	20230315	9690	-1.86	20230320	9330	1.93	20230315	0.00	N	442900	500	38 억		314517	N	N	0	N	00	N
23	20230628	111139	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9510	10	2	0.11	59092130	6214	83.44	9500	9530	9500	12350	6650	9500	9509.52	4.10	0	-584	9546	9522	9506	9482	9466	9520	9480	38	2850	500	6650	10	1	7680000	730	-48.52	1.23	12	0.08	-196.00	7731.00	9690	20230320	-1.86	9330	20230315	1.93	9690	-1.86	20230320	9330	1.93	20230315	9690	-1.86	20230320	9330	1.93	20230315	0.00	N	442900	500	38 억		314517	N	N	0	N	00	N
24	20230628	101140	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9510	10	2	0.11	38054080	4002	53.74	9500	9530	9500	12350	6650	9500	9508.77	4.10	0	-347	9546	9522	9506	9482	9466	9520	9480	38	2850	500	6650	10	1	7680000	730	-48.52	1.23	12	0.05	-196.00	7731.00	9690	20230320	-1.86	9330	20230315	1.93	9690	-1.86	20230320	9330	1.93	20230315	9690	-1.86	20230320	9330	1.93	20230315	0.00	N	442900	500	38 억		314517	N	N	0	N	00	N
25	20230628	091135	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9500	0	3	0.00	10060600	1059	14.22	9500	9510	9500	12350	6650	9500	9500.09	4.10	0	-59	9546	9522	9506	9482	9466	9520	9480	38	2850	500	6650	10	1	7680000	730	-48.47	1.23	12	0.01	-196.00	7731.00	9690	20230320	-1.96	9330	20230315	1.82	9690	-1.96	20230320	9330	1.82	20230315	9690	-1.96	20230320	9330	1.82	20230315	0.00	N	442900	500	38 억		314517	N	N	0	N	00	N
26	20230627	161135	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9500	10	2	0.11	70768280	7447	27.12	9500	9530	9490	12330	6650	9490	9502.92	4.09	0	-1251	9583	9536	9513	9466	9443	9525	9455	38	2840	500	6640	10	1	7680000	730	-48.47	1.23	12	0.10	-196.00	7731.00	9690	20230320	-1.96	9330	20230315	1.82	9690	-1.96	20230320	9330	1.82	20230315	9690	-1.96	20230320	9330	1.82	20230315	0.00	N	442900	500	38 억		314391	N	N	0	N	00	N
27	20230627	151146	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9500	10	2	0.11	70293280	7397	26.94	9500	9530	9490	12330	6650	9490	9502.94	4.09	0	-1231	9583	9536	9513	9466	9443	9525	9455	38	2840	500	6640	10	1	7680000	730	-48.47	1.23	12	0.10	-196.00	7731.00	9690	20230320	-1.96	9330	20230315	1.82	9690	-1.96	20230320	9330	1.82	20230315	9690	-1.96	20230320	9330	1.82	20230315	0.00	N	442900	500	38 억		314391	N	N	0	N	00	N
28	20230627	141155	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9500	10	2	0.11	65961280	6941	25.28	9500	9530	9490	12330	6650	9490	9503.14	4.09	0	-1015	9583	9536	9513	9466	9443	9525	9455	38	2840	500	6640	10	1	7680000	730	-48.47	1.23	12	0.09	-196.00	7731.00	9690	20230320	-1.96	9330	20230315	1.82	9690	-1.96	20230320	9330	1.82	20230315	9690	-1.96	20230320	9330	1.82	20230315	0.00	N	442900	500	38 억		314391	N	N	0	N	00	N
29	20230627	121151	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9500	10	2	0.11	28590330	3008	10.95	9500	9530	9490	12330	6650	9490	9504.76	4.09	0	-582	9583	9536	9513	9466	9443	9525	9455	38	2840	500	6640	10	1	7680000	730	-48.47	1.23	12	0.04	-196.00	7731.00	9690	20230320	-1.96	9330	20230315	1.82	9690	-1.96	20230320	9330	1.82	20230315	9690	-1.96	20230320	9330	1.82	20230315	0.00	N	442900	500	38 억		314391	N	N	0	N	00	N
30	20230627	111202	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9510	20	2	0.21	17055490	1795	6.54	9500	9530	9490	12330	6650	9490	9501.67	4.09	0	-371	9583	9536	9513	9466	9443	9525	9455	38	2840	500	6640	10	1	7680000	730	-48.52	1.23	12	0.02	-196.00	7731.00	9690	20230320	-1.86	9330	20230315	1.93	9690	-1.86	20230320	9330	1.93	20230315	9690	-1.86	20230320	9330	1.93	20230315	0.00	N	442900	500	38 억		314391	N	N	0	N	00	N
31	20230627	101127	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9500	10	2	0.11	13966420	1470	5.35	9500	9530	9490	12330	6650	9490	9500.97	4.09	0	-155	9583	9536	9513	9466	9443	9525	9455	38	2840	500	6640	10	1	7680000	730	-48.47	1.23	12	0.02	-196.00	7731.00	9690	20230320	-1.96	9330	20230315	1.82	9690	-1.96	20230320	9330	1.82	20230315	9690	-1.96	20230320	9330	1.82	20230315	0.00	N	442900	500	38 억		314391	N	N	0	N	00	N
32	20230627	091133	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9500	10	2	0.11	560500	59	0.21	9500	9500	9500	12330	6650	9490	9500.00	4.09	0	-59	9583	9536	9513	9466	9443	9525	9455	38	2840	500	6640	10	1	7680000	730	-48.47	1.23	12	0.00	-196.00	7731.00	9690	20230320	-1.96	9330	20230315	1.82	9690	-1.96	20230320	9330	1.82	20230315	9690	-1.96	20230320	9330	1.82	20230315	0.00	N	442900	500	38 억		314391	N	N	0	N	00	N
33	20230626	161133	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9490	-70	5	-0.73	260972020	27458	94.10	9560	9560	9490	12420	6700	9560	9504.41	4.08	0	884	9640	9600	9550	9510	9460	9620	9530	38	2860	500	6690	10	1	7680000	729	-48.42	1.23	12	0.36	-196.00	7731.00	9690	20230320	-2.06	9330	20230315	1.71	9690	-2.06	20230320	9330	1.71	20230315	9690	-2.06	20230320	9330	1.71	20230315	0.00	N	442900	500	38 억		313507	N	N	0	N	00	N
34	20230626	151139	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9500	-60	5	-0.63	231639520	24370	83.52	9560	9560	9500	12420	6700	9560	9505.11	4.08	0	884	9640	9600	9550	9510	9460	9620	9530	38	2860	500	6690	10	1	7680000	730	-48.47	1.23	12	0.32	-196.00	7731.00	9690	20230320	-1.96	9330	20230315	1.82	9690	-1.96	20230320	9330	1.82	20230315	9690	-1.96	20230320	9330	1.82	20230315	0.00	N	442900	500	38 억		313507	N	N	0	N	00	N
35	20230626	141137	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9500	-60	5	-0.63	203648740	21425	73.43	9560	9560	9500	12420	6700	9560	9505.19	4.08	0	716	9640	9600	9550	9510	9460	9620	9530	38	2860	500	6690	10	1	7680000	730	-48.47	1.23	12	0.28	-196.00	7731.00	9690	20230320	-1.96	9330	20230315	1.82	9690	-1.96	20230320	9330	1.82	20230315	9690	-1.96	20230320	9330	1.82	20230315	0.00	N	442900	500	38 억		313507	N	N	0	N	00	N
36	20230626	121134	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9500	-60	5	-0.63	111118420	11688	40.06	9560	9560	9500	12420	6700	9560	9507.05	4.08	0	711	9640	9600	9550	9510	9460	9620	9530	38	2860	500	6690	10	1	7680000	730	-48.47	1.23	12	0.15	-196.00	7731.00	9690	20230320	-1.96	9330	20230315	1.82	9690	-1.96	20230320	9330	1.82	20230315	9690	-1.96	20230320	9330	1.82	20230315	0.00	N	442900	500	38 억		313507	N	N	0	N	00	N
37	20230626	111133	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9520	-40	5	-0.42	83159150	8748	29.98	9560	9560	9500	12420	6700	9560	9506.08	4.08	0	711	9640	9600	9550	9510	9460	9620	9530	38	2860	500	6690	10	1	7680000	731	-48.57	1.23	12	0.11	-196.00	7731.00	9690	20230320	-1.75	9330	20230315	2.04	9690	-1.75	20230320	9330	2.04	20230315	9690	-1.75	20230320	9330	2.04	20230315	0.00	N	442900	500	38 억		313507	N	N	0	N	00	N
38	20230626	101129	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9510	-50	5	-0.52	71317490	7504	25.72	9560	9560	9500	12420	6700	9560	9503.93	4.08	0	711	9640	9600	9550	9510	9460	9620	9530	38	2860	500	6690	10	1	7680000	730	-48.52	1.23	12	0.10	-196.00	7731.00	9690	20230320	-1.86	9330	20230315	1.93	9690	-1.86	20230320	9330	1.93	20230315	9690	-1.86	20230320	9330	1.93	20230315	0.00	N	442900	500	38 억		313507	N	N	0	N	00	N
39	20230626	091137	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9500	-60	5	-0.63	55705680	5862	20.09	9560	9560	9500	12420	6700	9560	9502.85	4.08	0	187	9640	9600	9550	9510	9460	9620	9530	38	2860	500	6690	10	1	7680000	730	-48.47	1.23	12	0.08	-196.00	7731.00	9690	20230320	-1.96	9330	20230315	1.82	9690	-1.96	20230320	9330	1.82	20230315	9690	-1.96	20230320	9330	1.82	20230315	0.00	N	442900	500	38 억		313507	N	N	0	N	00	N
40	20230623	191045	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9560	20	2	0.21	278038540	29179	2148.67	9540	9590	9500	12400	6680	9540	9528.72	4.08	102	102	9560	9550	9530	9520	9500	9555	9525	38	2860	500	6670	10	1	7680000	734	-48.78	1.24	12	0.38	-196.00	7731.00	9690	20230320	-1.34	9330	20230315	2.47	9690	-1.34	20230320	9330	2.47	20230315	9690	-1.34	20230320	9330	2.47	20230315	0.00	N	442900	500	38 억		313507	N	N	0	N	00	N
41	20230623	140920	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9530	-10	5	-0.10	267048760	28025	2063.70	9540	9590	9500	12400	6680	9540	9528.95	4.08	0	88	9560	9550	9530	9520	9500	9555	9525	38	2860	500	6670	10	1	7680000	732	-48.62	1.23	12	0.36	-196.00	7731.00	9690	20230320	-1.65	9330	20230315	2.14	9690	-1.65	20230320	9330	2.14	20230315	9690	-1.65	20230320	9330	2.14	20230315	0.00	N	442900	500	38 억		313405	N	N	0	N	00	N
42	20230622	160548	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9540	30	2	0.32	12941300	1358	62.35	9510	9540	9510	12360	6660	9510	9529.68	4.08	0	-67	9563	9536	9523	9496	9483	9530	9490	38	2850	500	6650	10	1	7680000	733	-48.67	1.23	12	0.02	-196.00	7731.00	9690	20230320	-1.55	9330	20230315	2.25	9690	-1.55	20230320	9330	2.25	20230315	9690	-1.55	20230320	9330	2.25	20230315	0.00	N	442900	500	38 억		313471	N	N	0	N	00	N
43	20230622	150137	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9540	30	2	0.32	11949140	1254	57.58	9510	9540	9510	12360	6660	9510	9528.82	4.08	0	-1	9563	9536	9523	9496	9483	9530	9490	38	2850	500	6650	10	1	7680000	733	-48.67	1.23	12	0.02	-196.00	7731.00	9690	20230320	-1.55	9330	20230315	2.25	9690	-1.55	20230320	9330	2.25	20230315	9690	-1.55	20230320	9330	2.25	20230315	0.00	N	442900	500	38 억		313471	N	N	0	N	00	N
44	20230622	140801	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9540	30	2	0.32	7856780	825	37.88	9510	9540	9510	12360	6660	9510	9523.37	4.08	0	-1	9563	9536	9523	9496	9483	9530	9490	38	2850	500	6650	10	1	7680000	733	-48.67	1.23	12	0.01	-196.00	7731.00	9690	20230320	-1.55	9330	20230315	2.25	9690	-1.55	20230320	9330	2.25	20230315	9690	-1.55	20230320	9330	2.25	20230315	0.00	N	442900	500	38 억		313471	N	N	0	N	00	N
45	20230622	130734	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9520	10	2	0.11	5444730	572	26.26	9510	9520	9510	12360	6660	9510	9518.76	4.08	0	-1	9563	9536	9523	9496	9483	9530	9490	38	2850	500	6650	10	1	7680000	731	-48.57	1.23	12	0.01	-196.00	7731.00	9690	20230320	-1.75	9330	20230315	2.04	9690	-1.75	20230320	9330	2.04	20230315	9690	-1.75	20230320	9330	2.04	20230315	0.00	N	442900	500	38 억		313471	N	N	0	N	00	N
46	20230622	120655	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9520	10	2	0.11	5435210	571	26.22	9510	9520	9510	12360	6660	9510	9518.76	4.08	0	-1	9563	9536	9523	9496	9483	9530	9490	38	2850	500	6650	10	1	7680000	731	-48.57	1.23	12	0.01	-196.00	7731.00	9690	20230320	-1.75	9330	20230315	2.04	9690	-1.75	20230320	9330	2.04	20230315	9690	-1.75	20230320	9330	2.04	20230315	0.00	N	442900	500	38 억		313471	N	N	0	N	00	N
47	20230622	110637	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9520	10	2	0.11	865610	91	4.18	9510	9520	9510	12360	6660	9510	9512.20	4.08	0	-1	9563	9536	9523	9496	9483	9530	9490	38	2850	500	6650	10	1	7680000	731	-48.57	1.23	12	0.00	-196.00	7731.00	9690	20230320	-1.75	9330	20230315	2.04	9690	-1.75	20230320	9330	2.04	20230315	9690	-1.75	20230320	9330	2.04	20230315	0.00	N	442900	500	38 억		313471	N	N	0	N	00	N
48	20230622	100908	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9510	0	3	0.00	675210	71	3.26	9510	9510	9510	12360	6660	9510	9510.00	4.08	0	-1	9563	9536	9523	9496	9483	9530	9490	38	2850	500	6650	10	1	7680000	730	-48.52	1.23	12	0.00	-196.00	7731.00	9690	20230320	-1.86	9330	20230315	1.93	9690	-1.86	20230320	9330	1.93	20230315	9690	-1.86	20230320	9330	1.93	20230315	0.00	N	442900	500	38 억		313471	N	N	0	N	00	N
49	20230622	090211	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9510	0	3	0.00	475500	50	2.30	9510	9510	9510	12360	6660	9510	9510.00	4.08	0	0	9563	9536	9523	9496	9483	9530	9490	38	2850	500	6650	10	1	7680000	730	-48.52	1.23	12	0.00	-196.00	7731.00	9690	20230320	-1.86	9330	20230315	1.93	9690	-1.86	20230320	9330	1.93	20230315	9690	-1.86	20230320	9330	1.93	20230315	0.00	N	442900	500	38 억		313471	N	N	0	N	00	N
50	20230621	161001	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9510	-10	5	-0.11	20722730	2178	14.85	9550	9550	9510	12370	6670	9520	9514.57	4.08	0	-151	9593	9556	9533	9496	9473	9575	9515	38	2850	500	6660	10	1	7680000	730	-48.52	1.23	12	0.03	-196.00	7731.00	9690	20230320	-1.86	9330	20230315	1.93	9690	-1.86	20230320	9330	1.93	20230315	9690	-1.86	20230320	9330	1.93	20230315	0.00	N	442900	500	38 억		313622	N	N	0	N	00	N
51	20230621	150218	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9520	0	3	0.00	18012380	1893	12.91	9550	9550	9510	12370	6670	9520	9515.26	4.08	0	-31	9593	9556	9533	9496	9473	9575	9515	38	2850	500	6660	10	1	7680000	731	-48.57	1.23	12	0.02	-196.00	7731.00	9690	20230320	-1.75	9330	20230315	2.04	9690	-1.75	20230320	9330	2.04	20230315	9690	-1.75	20230320	9330	2.04	20230315	0.00	N	442900	500	38 억		313622	N	N	0	N	00	N
52	20230621	140523	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9520	0	3	0.00	6990120	734	5.01	9550	9550	9520	12370	6670	9520	9523.32	4.08	0	-31	9593	9556	9533	9496	9473	9575	9515	38	2850	500	6660	10	1	7680000	731	-48.57	1.23	12	0.01	-196.00	7731.00	9690	20230320	-1.75	9330	20230315	2.04	9690	-1.75	20230320	9330	2.04	20230315	9690	-1.75	20230320	9330	2.04	20230315	0.00	N	442900	500	38 억		313622	N	N	0	N	00	N
53	20230621	130922	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9520	0	3	0.00	5800120	609	4.15	9550	9550	9520	12370	6670	9520	9524.01	4.08	0	-33	9593	9556	9533	9496	9473	9575	9515	38	2850	500	6660	10	1	7680000	731	-48.57	1.23	12	0.01	-196.00	7731.00	9690	20230320	-1.75	9330	20230315	2.04	9690	-1.75	20230320	9330	2.04	20230315	9690	-1.75	20230320	9330	2.04	20230315	0.00	N	442900	500	38 억		313622	N	N	0	N	00	N
54	20230621	120706	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9520	0	3	0.00	5200360	546	3.72	9550	9550	9520	12370	6670	9520	9524.47	4.08	0	-2	9593	9556	9533	9496	9473	9575	9515	38	2850	500	6660	10	1	7680000	731	-48.57	1.23	12	0.01	-196.00	7731.00	9690	20230320	-1.75	9330	20230315	2.04	9690	-1.75	20230320	9330	2.04	20230315	9690	-1.75	20230320	9330	2.04	20230315	0.00	N	442900	500	38 억		313622	N	N	0	N	00	N
55	20230621	110841	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9530	10	2	0.11	743560	78	0.53	9550	9550	9530	12370	6670	9520	9532.82	4.08	0	-2	9593	9556	9533	9496	9473	9575	9515	38	2850	500	6660	10	1	7680000	732	-48.62	1.23	12	0.00	-196.00	7731.00	9690	20230320	-1.65	9330	20230315	2.14	9690	-1.65	20230320	9330	2.14	20230315	9690	-1.65	20230320	9330	2.14	20230315	0.00	N	442900	500	38 억		313622	N	N	0	N	00	N
56	20230621	100754	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9530	10	2	0.11	314610	33	0.23	9550	9550	9530	12370	6670	9520	9533.64	4.08	0	-2	9593	9556	9533	9496	9473	9575	9515	38	2850	500	6660	10	1	7680000	732	-48.62	1.23	12	0.00	-196.00	7731.00	9690	20230320	-1.65	9330	20230315	2.14	9690	-1.65	20230320	9330	2.14	20230315	9690	-1.65	20230320	9330	2.14	20230315	0.00	N	442900	500	38 억		313622	N	N	0	N	00	N
57	20230621	090357	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9550	30	2	0.32	9550	1	0.01	9550	9550	9550	12370	6670	9520	9550.00	4.08	0	0	9593	9556	9533	9496	9473	9575	9515	38	2850	500	6660	10	1	7680000	733	-48.72	1.24	12	0.00	-196.00	7731.00	9690	20230320	-1.44	9330	20230315	2.36	9690	-1.44	20230320	9330	2.36	20230315	9690	-1.44	20230320	9330	2.36	20230315	0.00	N	442900	500	38 억		313622	N	N	0	N	00	N
58	20230620	160846	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9520	-10	5	-0.10	139612830	14662	66.26	9510	9570	9510	12380	6680	9530	9522.09	4.08	0	0	9610	9570	9540	9500	9470	9555	9485	38	2850	500	6670	10	1	7680000	731	-48.57	1.23	12	0.19	-196.00	7731.00	9690	20230320	-1.75	9330	20230315	2.04	9690	-1.75	20230320	9330	2.04	20230315	9690	-1.75	20230320	9330	2.04	20230315	0.00	N	442900	500	38 억		313622	N	N	0	N	00	N
59	20230620	150818	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9510	-20	5	-0.21	127399980	13379	60.46	9510	9570	9510	12380	6680	9530	9522.38	4.08	0	0	9610	9570	9540	9500	9470	9555	9485	38	2850	500	6670	10	1	7680000	730	-48.52	1.23	12	0.17	-196.00	7731.00	9690	20230320	-1.86	9330	20230315	1.93	9690	-1.86	20230320	9330	1.93	20230315	9690	-1.86	20230320	9330	1.93	20230315	0.00	N	442900	500	38 억		313622	N	N	0	N	00	N
60	20230620	140541	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9520	-10	5	-0.10	92773010	9739	44.01	9510	9570	9510	12380	6680	9530	9525.93	4.08	0	0	9610	9570	9540	9500	9470	9555	9485	38	2850	500	6670	10	1	7680000	731	-48.57	1.23	12	0.13	-196.00	7731.00	9690	20230320	-1.75	9330	20230315	2.04	9690	-1.75	20230320	9330	2.04	20230315	9690	-1.75	20230320	9330	2.04	20230315	0.00	N	442900	500	38 억		313622	N	N	0	N	00	N
61	20230620	131006	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9520	-10	5	-0.10	66221740	6949	31.41	9510	9570	9510	12380	6680	9530	9529.68	4.08	0	0	9610	9570	9540	9500	9470	9555	9485	38	2850	500	6670	10	1	7680000	731	-48.57	1.23	12	0.09	-196.00	7731.00	9690	20230320	-1.75	9330	20230315	2.04	9690	-1.75	20230320	9330	2.04	20230315	9690	-1.75	20230320	9330	2.04	20230315	0.00	N	442900	500	38 억		313622	N	N	0	N	00	N
62	20230620	120838	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9540	10	2	0.10	27178250	2854	12.90	9510	9540	9510	12380	6680	9530	9522.86	4.08	0	0	9610	9570	9540	9500	9470	9555	9485	38	2850	500	6670	10	1	7680000	733	-48.67	1.23	12	0.04	-196.00	7731.00	9690	20230320	-1.55	9330	20230315	2.25	9690	-1.55	20230320	9330	2.25	20230315	9690	-1.55	20230320	9330	2.25	20230315	0.00	N	442900	500	38 억		313622	N	N	0	N	00	N
63	20230620	110927	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9530	0	3	0.00	27168710	2853	12.89	9510	9540	9510	12380	6680	9530	9522.86	4.08	0	0	9610	9570	9540	9500	9470	9555	9485	38	2850	500	6670	10	1	7680000	732	-48.62	1.23	12	0.04	-196.00	7731.00	9690	20230320	-1.65	9330	20230315	2.14	9690	-1.65	20230320	9330	2.14	20230315	9690	-1.65	20230320	9330	2.14	20230315	0.00	N	442900	500	38 억		313622	N	N	0	N	00	N
64	20230620	100950	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9530	0	3	0.00	24357330	2558	11.56	9510	9530	9510	12380	6680	9530	9522.02	4.08	0	0	9610	9570	9540	9500	9470	9555	9485	38	2850	500	6670	10	1	7680000	732	-48.62	1.23	12	0.03	-196.00	7731.00	9690	20230320	-1.65	9330	20230315	2.14	9690	-1.65	20230320	9330	2.14	20230315	9690	-1.65	20230320	9330	2.14	20230315	0.00	N	442900	500	38 억		313622	N	N	0	N	00	N
65	20230620	090250	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9510	-20	5	-0.21	190200	20	0.09	9510	9510	9510	12380	6680	9530	9510.00	4.08	0	0	9610	9570	9540	9500	9470	9555	9485	38	2850	500	6670	10	1	7680000	730	-48.52	1.23	12	0.00	-196.00	7731.00	9690	20230320	-1.86	9330	20230315	1.93	9690	-1.86	20230320	9330	1.93	20230315	9690	-1.86	20230320	9330	1.93	20230315	0.00	N	442900	500	38 억		313622	N	N	0	N	00	N
66	20230619	160849	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9530	-20	5	-0.21	210921330	22127	331.84	9570	9580	9510	12410	6690	9550	9532.31	4.11	0	-1845	9570	9560	9550	9540	9530	9560	9540	38	2860	500	6680	10	1	7680000	732	-48.62	1.23	12	0.29	-196.00	7731.00	9690	20230320	-1.65	9330	20230315	2.14	9690	-1.65	20230320	9330	2.14	20230315	9690	-1.65	20230320	9330	2.14	20230315	0.00	N	442900	500	38 억		315467	N	N	0	N	00	N
67	20230619	150634	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9530	-20	5	-0.21	207861520	21806	327.02	9570	9580	9510	12410	6690	9550	9532.31	4.11	0	-1845	9570	9560	9550	9540	9530	9560	9540	38	2860	500	6680	10	1	7680000	732	-48.62	1.23	12	0.28	-196.00	7731.00	9690	20230320	-1.65	9330	20230315	2.14	9690	-1.65	20230320	9330	2.14	20230315	9690	-1.65	20230320	9330	2.14	20230315	0.00	N	442900	500	38 억		315467	N	N	0	N	00	N
68	20230619	140409	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9510	-40	5	-0.42	203272460	21324	319.80	9570	9580	9510	12410	6690	9550	9532.57	4.11	0	-1845	9570	9560	9550	9540	9530	9560	9540	38	2860	500	6680	10	1	7680000	730	-48.52	1.23	12	0.28	-196.00	7731.00	9690	20230320	-1.86	9330	20230315	1.93	9690	-1.86	20230320	9330	1.93	20230315	9690	-1.86	20230320	9330	1.93	20230315	0.00	N	442900	500	38 억		315467	N	N	0	N	00	N
69	20230619	130939	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9510	-40	5	-0.42	150571880	15783	236.70	9570	9580	9510	12410	6690	9550	9540.13	4.11	0	-1845	9570	9560	9550	9540	9530	9560	9540	38	2860	500	6680	10	1	7680000	730	-48.52	1.23	12	0.21	-196.00	7731.00	9690	20230320	-1.86	9330	20230315	1.93	9690	-1.86	20230320	9330	1.93	20230315	9690	-1.86	20230320	9330	1.93	20230315	0.00	N	442900	500	38 억		315467	N	N	0	N	00	N
70	20230619	120220	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9510	-40	5	-0.42	145350690	15234	228.46	9570	9580	9510	12410	6690	9550	9541.20	4.11	0	-1845	9570	9560	9550	9540	9530	9560	9540	38	2860	500	6680	10	1	7680000	730	-48.52	1.23	12	0.20	-196.00	7731.00	9690	20230320	-1.86	9330	20230315	1.93	9690	-1.86	20230320	9330	1.93	20230315	9690	-1.86	20230320	9330	1.93	20230315	0.00	N	442900	500	38 억		315467	N	N	0	N	00	N
71	20230619	110640	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9520	-30	5	-0.31	113368410	11873	178.06	9570	9580	9520	12410	6690	9550	9548.42	4.11	0	-1845	9570	9560	9550	9540	9530	9560	9540	38	2860	500	6680	10	1	7680000	731	-48.57	1.23	12	0.15	-196.00	7731.00	9690	20230320	-1.75	9330	20230315	2.04	9690	-1.75	20230320	9330	2.04	20230315	9690	-1.75	20230320	9330	2.04	20230315	0.00	N	442900	500	38 억		315467	N	N	0	N	00	N
72	20230619	100854	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9530	-20	5	-0.21	100314540	10503	157.51	9570	9580	9530	12410	6690	9550	9551.04	4.11	0	-1845	9570	9560	9550	9540	9530	9560	9540	38	2860	500	6680	10	1	7680000	732	-48.62	1.23	12	0.14	-196.00	7731.00	9690	20230320	-1.65	9330	20230315	2.14	9690	-1.65	20230320	9330	2.14	20230315	9690	-1.65	20230320	9330	2.14	20230315	0.00	N	442900	500	38 억		315467	N	N	0	N	00	N
73	20230619	090308	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9570	20	2	0.21	9570	1	0.01	9570	9570	9570	12410	6690	9550	9570.00	4.11	0	0	9570	9560	9550	9540	9530	9560	9540	38	2860	500	6680	10	1	7680000	735	-48.83	1.24	12	0.00	-196.00	7731.00	9690	20230320	-1.24	9330	20230315	2.57	9690	-1.24	20230320	9330	2.57	20230315	9690	-1.24	20230320	9330	2.57	20230315	0.00	N	442900	500	38 억		315467	N	N	0	N	00	N
74	20230616	160805	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9550	0	3	0.00	63677530	6668	138.69	9550	9560	9540	12410	6690	9550	9549.72	4.11	0	0	9603	9576	9553	9526	9503	9565	9515	38	2860	500	6680	10	1	7680000	733	-48.72	1.24	12	0.09	-196.00	7731.00	9690	20230320	-1.44	9330	20230315	2.36	9690	-1.44	20230320	9330	2.36	20230315	9690	-1.44	20230320	9330	2.36	20230315	0.00	N	442900	500	38 억		315467	N	N	0	N	00	N
75	20230616	150257	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9550	0	3	0.00	63391030	6638	138.06	9550	9560	9540	12410	6690	9550	9549.72	4.11	0	0	9603	9576	9553	9526	9503	9565	9515	38	2860	500	6680	10	1	7680000	733	-48.72	1.24	12	0.09	-196.00	7731.00	9690	20230320	-1.44	9330	20230315	2.36	9690	-1.44	20230320	9330	2.36	20230315	9690	-1.44	20230320	9330	2.36	20230315	0.00	N	442900	500	38 억		315467	N	N	0	N	00	N
76	20230616	140924	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9540	-10	5	-0.10	61232770	6412	133.36	9550	9560	9540	12410	6690	9550	9549.71	4.11	0	0	9603	9576	9553	9526	9503	9565	9515	38	2860	500	6680	10	1	7680000	733	-48.67	1.23	12	0.08	-196.00	7731.00	9690	20230320	-1.55	9330	20230315	2.25	9690	-1.55	20230320	9330	2.25	20230315	9690	-1.55	20230320	9330	2.25	20230315	0.00	N	442900	500	38 억		315467	N	N	0	N	00	N
77	20230616	130812	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9540	-10	5	-0.10	41934020	4391	91.33	9550	9560	9540	12410	6690	9550	9549.99	4.11	0	0	9603	9576	9553	9526	9503	9565	9515	38	2860	500	6680	10	1	7680000	733	-48.67	1.23	12	0.06	-196.00	7731.00	9690	20230320	-1.55	9330	20230315	2.25	9690	-1.55	20230320	9330	2.25	20230315	9690	-1.55	20230320	9330	2.25	20230315	0.00	N	442900	500	38 억		315467	N	N	0	N	00	N
78	20230616	120209	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9540	-10	5	-0.10	36853620	3859	80.26	9550	9560	9540	12410	6690	9550	9550.04	4.11	0	0	9603	9576	9553	9526	9503	9565	9515	38	2860	500	6680	10	1	7680000	733	-48.67	1.23	12	0.05	-196.00	7731.00	9690	20230320	-1.55	9330	20230315	2.25	9690	-1.55	20230320	9330	2.25	20230315	9690	-1.55	20230320	9330	2.25	20230315	0.00	N	442900	500	38 억		315467	N	N	0	N	00	N
79	20230616	110844	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9540	-10	5	-0.10	31935510	3344	69.55	9550	9560	9540	12410	6690	9550	9550.09	4.11	0	0	9603	9576	9553	9526	9503	9565	9515	38	2860	500	6680	10	1	7680000	733	-48.67	1.23	12	0.04	-196.00	7731.00	9690	20230320	-1.55	9330	20230315	2.25	9690	-1.55	20230320	9330	2.25	20230315	9690	-1.55	20230320	9330	2.25	20230315	0.00	N	442900	500	38 억		315467	N	N	0	N	00	N
80	20230616	100618	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9550	0	3	0.00	31658850	3315	68.95	9550	9560	9540	12410	6690	9550	9550.18	4.11	0	0	9603	9576	9553	9526	9503	9565	9515	38	2860	500	6680	10	1	7680000	733	-48.72	1.24	12	0.04	-196.00	7731.00	9690	20230320	-1.44	9330	20230315	2.36	9690	-1.44	20230320	9330	2.36	20230315	9690	-1.44	20230320	9330	2.36	20230315	0.00	N	442900	500	38 억		315467	N	N	0	N	00	N
81	20230616	090858	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9550	0	3	0.00	0	0	0.00	0	0	0	12410	6690	9550	0.00	4.11	0	0	9603	9576	9553	9526	9503	9565	9515	38	2860	500	6680	10	1	7680000	733	-48.72	1.24	12	0.00	-196.00	7731.00	9690	20230320	-1.44	9330	20230315	2.36	9690	-1.44	20230320	9330	2.36	20230315	9690	-1.44	20230320	9330	2.36	20230315	0.00	N	442900	500	38 억		315467	N	N	0	N	00	N
82	20230615	150401	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9530	-20	5	-0.21	41307840	4332	34.35	9570	9580	9530	12410	6690	9550	9535.51	4.11	0	-335	9590	9570	9550	9530	9510	9560	9520	38	2860	500	6680	10	1	7680000	732	-48.62	1.23	12	0.06	-196.00	7731.00	9690	20230320	-1.65	9330	20230315	2.14	9690	-1.65	20230320	9330	2.14	20230315	9690	-1.65	20230320	9330	2.14	20230315	0.00	N	442900	500	38 억		315908	N	N	0	N	00	N
83	20230615	140631	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9550	0	3	0.00	21839890	2290	18.16	9570	9580	9530	12410	6690	9550	9537.07	4.11	0	-230	9590	9570	9550	9530	9510	9560	9520	38	2860	500	6680	10	1	7680000	733	-48.72	1.24	12	0.03	-196.00	7731.00	9690	20230320	-1.44	9330	20230315	2.36	9690	-1.44	20230320	9330	2.36	20230315	9690	-1.44	20230320	9330	2.36	20230315	0.00	N	442900	500	38 억		315908	N	N	0	N	00	N
84	20230615	130407	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9570	20	2	0.21	16974890	1780	14.11	9570	9580	9530	12410	6690	9550	9536.46	4.11	0	-230	9590	9570	9550	9530	9510	9560	9520	38	2860	500	6680	10	1	7680000	735	-48.83	1.24	12	0.02	-196.00	7731.00	9690	20230320	-1.24	9330	20230315	2.57	9690	-1.24	20230320	9330	2.57	20230315	9690	-1.24	20230320	9330	2.57	20230315	0.00	N	442900	500	38 억		315908	N	N	0	N	00	N
85	20230615	120615	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9530	-20	5	-0.21	13648660	1431	11.35	9570	9580	9530	12410	6690	9550	9537.85	4.11	0	-230	9590	9570	9550	9530	9510	9560	9520	38	2860	500	6680	10	1	7680000	732	-48.62	1.23	12	0.02	-196.00	7731.00	9690	20230320	-1.65	9330	20230315	2.14	9690	-1.65	20230320	9330	2.14	20230315	9690	-1.65	20230320	9330	2.14	20230315	0.00	N	442900	500	38 억		315908	N	N	0	N	00	N
86	20230615	110230	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9540	-10	5	-0.10	8822760	925	7.33	9570	9580	9530	12410	6690	9550	9538.12	4.11	0	-230	9590	9570	9550	9530	9510	9560	9520	38	2860	500	6680	10	1	7680000	733	-48.67	1.23	12	0.01	-196.00	7731.00	9690	20230320	-1.55	9330	20230315	2.25	9690	-1.55	20230320	9330	2.25	20230315	9690	-1.55	20230320	9330	2.25	20230315	0.00	N	442900	500	38 억		315908	N	N	0	N	00	N
87	20230611	184659	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9660	-20	5	-0.21	38124320	3951	33.36	9670	9670	9630	12580	6780	9680	9649.28	4.24	-1912	-1912	9773	9726	9633	9586	9493	9750	9610	38	2900	500	6770	10	1	7680000	742	-49.29	1.25	12	0.05	-196.00	7731.00	9690	20230320	-0.31	9330	20230315	3.54	9690	-0.31	20230320	9330	3.54	20230315	9690	-0.31	20230320	9330	3.54	20230315	0.00	N	442900	500	38 억		325597	N	N	0	N	00	N