KissMeData/034810/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	160403	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9160	0	3	0.00	128679310	14098	39.04	9150	9210	9100	11900	6420	9160	9127.49	0.73	0	-1732	9400	9280	9190	9070	8980	9340	9130	163	2740	500	6770	10	1	32556857	2982	9.80	0.32	12	0.04	935.00	28590.00	12500	20230210	-26.72	9000	20220930	1.78	12500	-26.72	20230210	9000	1.78	20230426	12500	-26.72	20230210	9000	1.78	20220930	1.35	N	034810	500	162 억		237470	N	N	0	N	00	N
3	20230630	150405	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9140	-20	5	-0.22	121783110	13343	36.94	9150	9210	9100	11900	6420	9160	9127.12	0.73	0	-1676	9400	9280	9190	9070	8980	9340	9130	163	2740	500	6770	10	1	32556857	2976	9.78	0.32	12	0.04	935.00	28590.00	12500	20230210	-26.88	9000	20220930	1.56	12500	-26.88	20230210	9000	1.56	20230426	12500	-26.88	20230210	9000	1.56	20220930	1.35	N	034810	500	162 억		237470	N	N	0	N	00	N
4	20230630	140404	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9130	-30	5	-0.33	112687110	12348	34.19	9150	9210	9100	11900	6420	9160	9125.94	0.73	0	-1281	9400	9280	9190	9070	8980	9340	9130	163	2740	500	6770	10	1	32556857	2972	9.76	0.32	12	0.04	935.00	28590.00	12500	20230210	-26.96	9000	20220930	1.44	12500	-26.96	20230210	9000	1.44	20230426	12500	-26.96	20230210	9000	1.44	20220930	1.35	N	034810	500	162 억		237470	N	N	0	N	00	N
5	20230630	130406	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9160	0	3	0.00	65716640	7199	19.93	9150	9210	9100	11900	6420	9160	9128.58	0.73	0	-887	9400	9280	9190	9070	8980	9340	9130	163	2740	500	6770	10	1	32556857	2982	9.80	0.32	12	0.02	935.00	28590.00	12500	20230210	-26.72	9000	20220930	1.78	12500	-26.72	20230210	9000	1.78	20230426	12500	-26.72	20230210	9000	1.78	20220930	1.35	N	034810	500	162 억		237470	N	N	0	N	00	N
6	20230630	120402	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9150	-10	5	-0.11	54869660	6012	16.65	9150	9210	9100	11900	6420	9160	9126.69	0.73	0	-899	9400	9280	9190	9070	8980	9340	9130	163	2740	500	6770	10	1	32556857	2979	9.79	0.32	12	0.02	935.00	28590.00	12500	20230210	-26.80	9000	20220930	1.67	12500	-26.80	20230210	9000	1.67	20230426	12500	-26.80	20230210	9000	1.67	20220930	1.35	N	034810	500	162 억		237470	N	N	0	N	00	N
7	20230630	110404	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9170	10	2	0.11	49685820	5446	15.08	9150	9210	9100	11900	6420	9160	9123.36	0.73	0	-680	9400	9280	9190	9070	8980	9340	9130	163	2740	500	6770	10	1	32556857	2985	9.81	0.32	12	0.02	935.00	28590.00	12500	20230210	-26.64	9000	20220930	1.89	12500	-26.64	20230210	9000	1.89	20230426	12500	-26.64	20230210	9000	1.89	20220930	1.35	N	034810	500	162 억		237470	N	N	0	N	00	N
8	20230630	100404	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9130	-30	5	-0.33	46524520	5101	14.12	9150	9210	9100	11900	6420	9160	9120.67	0.73	0	-668	9400	9280	9190	9070	8980	9340	9130	163	2740	500	6770	10	1	32556857	2972	9.76	0.32	12	0.02	935.00	28590.00	12500	20230210	-26.96	9000	20220930	1.44	12500	-26.96	20230210	9000	1.44	20230426	12500	-26.96	20230210	9000	1.44	20220930	1.35	N	034810	500	162 억		237470	N	N	0	N	00	N
9	20230630	090405	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9210	50	2	0.55	1538300	168	0.47	9150	9210	9150	11900	6420	9160	9156.55	0.73	0	10	9400	9280	9190	9070	8980	9340	9130	163	2740	500	6770	10	1	32556857	2998	9.85	0.32	12	0.00	935.00	28590.00	12500	20230210	-26.32	9000	20220930	2.33	12500	-26.32	20230210	9000	2.33	20230426	12500	-26.32	20230210	9000	2.33	20220930	1.35	N	034810	500	162 억		237470	N	N	0	N	00	N
10	20230629	160404	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9160	-10	5	-0.11	330614530	35916	124.51	9120	9310	9100	11920	6420	9170	9205.22	0.74	0	-1956	9343	9256	9213	9126	9083	9235	9105	163	2750	500	6780	10	1	32556857	2982	9.80	0.32	12	0.11	935.00	28590.00	12500	20230210	-26.72	9000	20220930	1.78	12500	-26.72	20230210	9000	1.78	20230426	12500	-26.72	20230210	9000	1.78	20220930	1.34	N	034810	500	162 억		239436	N	N	0	N	00	N
11	20230629	150402	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9160	-10	5	-0.11	313997970	34100	118.21	9120	9310	9100	11920	6420	9170	9208.15	0.74	0	-1863	9343	9256	9213	9126	9083	9235	9105	163	2750	500	6780	10	1	32556857	2982	9.80	0.32	12	0.10	935.00	28590.00	12500	20230210	-26.72	9000	20220930	1.78	12500	-26.72	20230210	9000	1.78	20230426	12500	-26.72	20230210	9000	1.78	20220930	1.34	N	034810	500	162 억		239436	N	N	0	N	00	N
12	20230629	140400	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9180	10	2	0.11	222967750	24128	83.64	9120	9310	9120	11920	6420	9170	9241.04	0.74	0	-3295	9343	9256	9213	9126	9083	9235	9105	163	2750	500	6780	10	1	32556857	2989	9.82	0.32	12	0.07	935.00	28590.00	12500	20230210	-26.56	9000	20220930	2.00	12500	-26.56	20230210	9000	2.00	20230426	12500	-26.56	20230210	9000	2.00	20220930	1.34	N	034810	500	162 억		239436	N	N	0	N	00	N
13	20230629	130402	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9210	40	2	0.44	214672220	23225	80.51	9120	9310	9120	11920	6420	9170	9243.15	0.74	0	-3115	9343	9256	9213	9126	9083	9235	9105	163	2750	500	6780	10	1	32556857	2998	9.85	0.32	12	0.07	935.00	28590.00	12500	20230210	-26.32	9000	20220930	2.33	12500	-26.32	20230210	9000	2.33	20230426	12500	-26.32	20230210	9000	2.33	20220930	1.34	N	034810	500	162 억		239436	N	N	0	N	00	N
14	20230629	120402	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9260	90	2	0.98	206077590	22292	77.28	9120	9310	9120	11920	6420	9170	9244.46	0.74	0	-2920	9343	9256	9213	9126	9083	9235	9105	163	2750	500	6780	10	1	32556857	3015	9.90	0.32	12	0.07	935.00	28590.00	12500	20230210	-25.92	9000	20220930	2.89	12500	-25.92	20230210	9000	2.89	20230426	12500	-25.92	20230210	9000	2.89	20220930	1.34	N	034810	500	162 억		239436	N	N	0	N	00	N
15	20230629	110403	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9270	100	2	1.09	137995480	14952	51.83	9120	9310	9120	11920	6420	9170	9229.23	0.74	0	-1469	9343	9256	9213	9126	9083	9235	9105	163	2750	500	6780	10	1	32556857	3018	9.91	0.32	12	0.05	935.00	28590.00	12500	20230210	-25.84	9000	20220930	3.00	12500	-25.84	20230210	9000	3.00	20230426	12500	-25.84	20230210	9000	3.00	20220930	1.34	N	034810	500	162 억		239436	N	N	0	N	00	N
16	20230629	100403	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9150	-20	5	-0.22	28838530	3158	10.95	9120	9170	9120	11920	6420	9170	9131.90	0.74	0	-199	9343	9256	9213	9126	9083	9235	9105	163	2750	500	6780	10	1	32556857	2979	9.79	0.32	12	0.01	935.00	28590.00	12500	20230210	-26.80	9000	20220930	1.67	12500	-26.80	20230210	9000	1.67	20230426	12500	-26.80	20230210	9000	1.67	20220930	1.34	N	034810	500	162 억		239436	N	N	0	N	00	N
17	20230629	090402	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9170	0	3	0.00	9549140	1047	3.63	9120	9170	9120	11920	6420	9170	9120.48	0.74	0	79	9343	9256	9213	9126	9083	9235	9105	163	2750	500	6780	10	1	32556857	2985	9.81	0.32	12	0.00	935.00	28590.00	12500	20230210	-26.64	9000	20220930	1.89	12500	-26.64	20230210	9000	1.89	20230426	12500	-26.64	20230210	9000	1.89	20220930	1.34	N	034810	500	162 억		239436	N	N	0	N	00	N
18	20230628	160358	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9170	-30	5	-0.33	265441800	28839	177.51	9200	9300	9170	11960	6440	9200	9204.27	0.74	0	-2424	9286	9242	9176	9132	9066	9265	9155	163	2760	500	6800	10	1	32556857	2985	9.81	0.32	12	0.09	935.00	28590.00	12500	20230210	-26.64	9000	20220930	1.89	12500	-26.64	20230210	9000	1.89	20230426	12500	-26.64	20230210	9000	1.89	20220930	1.35	N	034810	500	162 억		241753	N	N	0	N	00	N
19	20230628	150400	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9190	-10	5	-0.11	244085120	26511	163.18	9200	9300	9170	11960	6440	9200	9206.94	0.74	0	-1832	9286	9242	9176	9132	9066	9265	9155	163	2760	500	6800	10	1	32556857	2992	9.83	0.32	12	0.08	935.00	28590.00	12500	20230210	-26.48	9000	20220930	2.11	12500	-26.48	20230210	9000	2.11	20230426	12500	-26.48	20230210	9000	2.11	20220930	1.35	N	034810	500	162 억		241753	N	N	0	N	00	N
20	20230628	140359	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9210	10	2	0.11	230457530	25027	154.05	9200	9300	9170	11960	6440	9200	9208.36	0.74	0	-922	9286	9242	9176	9132	9066	9265	9155	163	2760	500	6800	10	1	32556857	2998	9.85	0.32	12	0.08	935.00	28590.00	12500	20230210	-26.32	9000	20220930	2.33	12500	-26.32	20230210	9000	2.33	20230426	12500	-26.32	20230210	9000	2.33	20220930	1.35	N	034810	500	162 억		241753	N	N	0	N	00	N
21	20230628	130400	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9210	10	2	0.11	160365890	17392	107.05	9200	9300	9170	11960	6440	9200	9220.67	0.74	0	-964	9286	9242	9176	9132	9066	9265	9155	163	2760	500	6800	10	1	32556857	2998	9.85	0.32	12	0.05	935.00	28590.00	12500	20230210	-26.32	9000	20220930	2.33	12500	-26.32	20230210	9000	2.33	20230426	12500	-26.32	20230210	9000	2.33	20220930	1.35	N	034810	500	162 억		241753	N	N	0	N	00	N
22	20230628	120330	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9190	-10	5	-0.11	144555840	15674	96.48	9200	9300	9170	11960	6440	9200	9222.65	0.74	0	-549	9286	9242	9176	9132	9066	9265	9155	163	2760	500	6800	10	1	32556857	2992	9.83	0.32	12	0.05	935.00	28590.00	12500	20230210	-26.48	9000	20220930	2.11	12500	-26.48	20230210	9000	2.11	20230426	12500	-26.48	20230210	9000	2.11	20220930	1.35	N	034810	500	162 억		241753	N	N	0	N	00	N
23	20230628	110403	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9190	-10	5	-0.11	113781220	12325	75.86	9200	9300	9170	11960	6440	9200	9231.74	0.74	0	-998	9286	9242	9176	9132	9066	9265	9155	163	2760	500	6800	10	1	32556857	2992	9.83	0.32	12	0.04	935.00	28590.00	12500	20230210	-26.48	9000	20220930	2.11	12500	-26.48	20230210	9000	2.11	20230426	12500	-26.48	20230210	9000	2.11	20220930	1.35	N	034810	500	162 억		241753	N	N	0	N	00	N
24	20230628	100402	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9290	90	2	0.98	91121500	9859	60.69	9200	9300	9170	11960	6440	9200	9242.47	0.74	0	-664	9286	9242	9176	9132	9066	9265	9155	163	2760	500	6800	10	1	32556857	3025	9.94	0.32	12	0.03	935.00	28590.00	12500	20230210	-25.68	9000	20220930	3.22	12500	-25.68	20230210	9000	3.22	20230426	12500	-25.68	20230210	9000	3.22	20220930	1.35	N	034810	500	162 억		241753	N	N	0	N	00	N
25	20230628	090400	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9260	60	2	0.65	515590	56	0.34	9200	9260	9200	11960	6440	9200	9206.96	0.74	0	10	9286	9242	9176	9132	9066	9265	9155	163	2760	500	6800	10	1	32556857	3015	9.90	0.32	12	0.00	935.00	28590.00	12500	20230210	-25.92	9000	20220930	2.89	12500	-25.92	20230210	9000	2.89	20230426	12500	-25.92	20230210	9000	2.89	20220930	1.35	N	034810	500	162 억		241753	N	N	0	N	00	N
26	20230627	160402	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9200	70	2	0.77	148598050	16246	108.18	9120	9220	9110	11860	6400	9130	9146.50	0.74	0	51	9236	9182	9156	9102	9076	9170	9090	163	2730	500	6750	10	1	32556857	2995	9.84	0.32	12	0.05	935.00	28590.00	12500	20230210	-26.40	9000	20220930	2.22	12500	-26.40	20230210	9000	2.22	20230426	12500	-26.40	20230210	9000	2.22	20220930	1.35	N	034810	500	162 억		241778	N	N	4	N	00	N
27	20230627	150403	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9200	70	2	0.77	136896480	14973	99.70	9120	9220	9110	11860	6400	9130	9142.89	0.74	0	-278	9236	9182	9156	9102	9076	9170	9090	163	2730	500	6750	10	1	32556857	2995	9.84	0.32	12	0.05	935.00	28590.00	12500	20230210	-26.40	9000	20220930	2.22	12500	-26.40	20230210	9000	2.22	20230426	12500	-26.40	20230210	9000	2.22	20220930	1.35	N	034810	500	162 억		241778	N	N	4	N	00	N
28	20230627	140406	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9150	20	2	0.22	109369090	11974	79.73	9120	9180	9110	11860	6400	9130	9133.88	0.74	0	-154	9236	9182	9156	9102	9076	9170	9090	163	2730	500	6750	10	1	32556857	2979	9.79	0.32	12	0.04	935.00	28590.00	12500	20230210	-26.80	9000	20220930	1.67	12500	-26.80	20230210	9000	1.67	20230426	12500	-26.80	20230210	9000	1.67	20220930	1.35	N	034810	500	162 억		241778	N	N	4	N	00	N
29	20230627	130406	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9180	50	2	0.55	105199610	11519	76.70	9120	9180	9110	11860	6400	9130	9132.70	0.74	0	-127	9236	9182	9156	9102	9076	9170	9090	163	2730	500	6750	10	1	32556857	2989	9.82	0.32	12	0.04	935.00	28590.00	12500	20230210	-26.56	9000	20220930	2.00	12500	-26.56	20230210	9000	2.00	20230426	12500	-26.56	20230210	9000	2.00	20220930	1.35	N	034810	500	162 억		241778	N	N	4	N	00	N
30	20230627	120408	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9160	30	2	0.33	91701400	10043	66.87	9120	9180	9110	11860	6400	9130	9130.88	0.74	0	-149	9236	9182	9156	9102	9076	9170	9090	163	2730	500	6750	10	1	32556857	2982	9.80	0.32	12	0.03	935.00	28590.00	12500	20230210	-26.72	9000	20220930	1.78	12500	-26.72	20230210	9000	1.78	20230426	12500	-26.72	20230210	9000	1.78	20220930	1.35	N	034810	500	162 억		241778	N	N	4	N	00	N
31	20230627	110407	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9130	0	3	0.00	34267220	3754	25.00	9120	9150	9110	11860	6400	9130	9128.19	0.74	0	-154	9236	9182	9156	9102	9076	9170	9090	163	2730	500	6750	10	1	32556857	2972	9.76	0.32	12	0.01	935.00	28590.00	12500	20230210	-26.96	9000	20220930	1.44	12500	-26.96	20230210	9000	1.44	20230426	12500	-26.96	20230210	9000	1.44	20220930	1.35	N	034810	500	162 억		241778	N	N	4	N	00	N
32	20230627	100359	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9120	-10	5	-0.11	18720850	2050	13.65	9120	9150	9110	11860	6400	9130	9132.12	0.74	0	-154	9236	9182	9156	9102	9076	9170	9090	163	2730	500	6750	10	1	32556857	2969	9.75	0.32	12	0.01	935.00	28590.00	12500	20230210	-27.04	9000	20220930	1.33	12500	-27.04	20230210	9000	1.33	20230426	12500	-27.04	20230210	9000	1.33	20220930	1.35	N	034810	500	162 억		241778	N	N	4	N	00	N
33	20230627	090401	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9130	0	3	0.00	894600	98	0.65	9120	9140	9120	11860	6400	9130	9128.57	0.74	0	9	9236	9182	9156	9102	9076	9170	9090	163	2730	500	6750	10	1	32556857	2972	9.76	0.32	12	0.00	935.00	28590.00	12500	20230210	-26.96	9000	20220930	1.44	12500	-26.96	20230210	9000	1.44	20230426	12500	-26.96	20230210	9000	1.44	20220930	1.35	N	034810	500	162 억		241778	N	N	4	N	00	N
34	20230626	160400	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9130	-60	5	-0.65	132320370	14456	53.43	9190	9210	9130	11940	6440	9190	9153.49	0.74	0	-679	9316	9252	9206	9142	9096	9230	9120	163	2750	500	6800	10	1	32556857	2972	9.76	0.32	12	0.04	935.00	28590.00	12500	20230210	-26.96	9000	20220930	1.44	12500	-26.96	20230210	9000	1.44	20230426	12500	-26.96	20230210	9000	1.44	20220930	1.35	N	034810	500	162 억		242467	N	N	4	N	00	N
35	20230626	150403	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9140	-50	5	-0.54	118016230	12891	47.65	9190	9210	9130	11940	6440	9190	9154.93	0.74	0	-678	9316	9252	9206	9142	9096	9230	9120	163	2750	500	6800	10	1	32556857	2976	9.78	0.32	12	0.04	935.00	28590.00	12500	20230210	-26.88	9000	20220930	1.56	12500	-26.88	20230210	9000	1.56	20230426	12500	-26.88	20230210	9000	1.56	20220930	1.35	N	034810	500	162 억		242467	N	N	0	N	00	N
36	20230626	140402	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9140	-50	5	-0.54	108063730	11802	43.62	9190	9210	9130	11940	6440	9190	9156.39	0.74	0	-678	9316	9252	9206	9142	9096	9230	9120	163	2750	500	6800	10	1	32556857	2976	9.78	0.32	12	0.04	935.00	28590.00	12500	20230210	-26.88	9000	20220930	1.56	12500	-26.88	20230210	9000	1.56	20230426	12500	-26.88	20230210	9000	1.56	20220930	1.35	N	034810	500	162 억		242467	N	N	0	N	00	N
37	20230626	130402	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9130	-60	5	-0.65	102172080	11158	41.24	9190	9210	9130	11940	6440	9190	9156.85	0.74	0	-639	9316	9252	9206	9142	9096	9230	9120	163	2750	500	6800	10	1	32556857	2972	9.76	0.32	12	0.03	935.00	28590.00	12500	20230210	-26.96	9000	20220930	1.44	12500	-26.96	20230210	9000	1.44	20230426	12500	-26.96	20230210	9000	1.44	20220930	1.35	N	034810	500	162 억		242467	N	N	0	N	00	N
38	20230626	120359	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9170	-20	5	-0.22	89266310	9747	36.03	9190	9210	9130	11940	6440	9190	9158.34	0.74	0	-573	9316	9252	9206	9142	9096	9230	9120	163	2750	500	6800	10	1	32556857	2985	9.81	0.32	12	0.03	935.00	28590.00	12500	20230210	-26.64	9000	20220930	1.89	12500	-26.64	20230210	9000	1.89	20230426	12500	-26.64	20230210	9000	1.89	20220930	1.35	N	034810	500	162 억		242467	N	N	0	N	00	N
39	20230626	110359	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9190	0	3	0.00	86615720	9458	34.96	9190	9210	9130	11940	6440	9190	9157.93	0.74	0	-499	9316	9252	9206	9142	9096	9230	9120	163	2750	500	6800	10	1	32556857	2992	9.83	0.32	12	0.03	935.00	28590.00	12500	20230210	-26.48	9000	20220930	2.11	12500	-26.48	20230210	9000	2.11	20230426	12500	-26.48	20230210	9000	2.11	20220930	1.35	N	034810	500	162 억		242467	N	N	0	N	00	N
40	20230626	100400	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9200	10	2	0.11	69353960	7571	27.98	9190	9210	9130	11940	6440	9190	9160.48	0.74	0	-512	9316	9252	9206	9142	9096	9230	9120	163	2750	500	6800	10	1	32556857	2995	9.84	0.32	12	0.02	935.00	28590.00	12500	20230210	-26.40	9000	20220930	2.22	12500	-26.40	20230210	9000	2.22	20230426	12500	-26.40	20230210	9000	2.22	20220930	1.35	N	034810	500	162 억		242467	N	N	0	N	00	N
41	20230626	090400	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9150	-40	5	-0.44	8197890	895	3.31	9190	9190	9150	11940	6440	9190	9159.65	0.74	0	-671	9316	9252	9206	9142	9096	9230	9120	163	2750	500	6800	10	1	32556857	2979	9.79	0.32	12	0.00	935.00	28590.00	12500	20230210	-26.80	9000	20220930	1.67	12500	-26.80	20230210	9000	1.67	20230426	12500	-26.80	20230210	9000	1.67	20220930	1.35	N	034810	500	162 억		242467	N	N	0	N	00	N
42	20230623	160556	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9190	-40	5	-0.43	248672480	27054	117.35	9230	9270	9160	11990	6470	9230	9191.71	0.74	0	323	9316	9272	9236	9192	9156	9255	9175	163	2760	500	6830	10	1	32556857	2992	9.83	0.32	12	0.08	935.00	28590.00	12500	20230210	-26.48	9000	20220930	2.11	12500	-26.48	20230210	9000	2.11	20230426	12500	-26.48	20230210	9000	2.11	20220930	1.34	N	034810	500	162 억		242155	N	N	10	N	00	N
43	20230623	140320	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9160	-70	5	-0.76	168209890	18292	79.34	9230	9270	9160	11990	6470	9230	9195.82	0.74	0	81	9316	9272	9236	9192	9156	9255	9175	163	2760	500	6830	10	1	32556857	2982	9.80	0.32	12	0.06	935.00	28590.00	12500	20230210	-26.72	9000	20220930	1.78	12500	-26.72	20230210	9000	1.78	20230426	12500	-26.72	20230210	9000	1.78	20220930	1.34	N	034810	500	162 억		242155	N	N	10	N	00	N
44	20230622	160238	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9230	-40	5	-0.43	212718160	23054	178.00	9270	9280	9200	12050	6490	9270	9226.95	0.75	0	-1044	9450	9360	9310	9220	9170	9335	9195	163	2780	500	6850	10	1	32556857	3005	9.87	0.32	12	0.07	935.00	28590.00	12500	20230210	-26.16	9000	20220930	2.56	12500	-26.16	20230210	9000	2.56	20230426	12500	-26.16	20230210	9000	2.56	20220930	1.34	N	034810	500	162 억		243209	N	N	10	N	00	N
45	20230622	150404	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9250	-20	5	-0.22	199563450	21627	166.98	9270	9280	9200	12050	6490	9270	9227.51	0.75	0	-1039	9450	9360	9310	9220	9170	9335	9195	163	2780	500	6850	10	1	32556857	3012	9.89	0.32	12	0.07	935.00	28590.00	12500	20230210	-26.00	9000	20220930	2.78	12500	-26.00	20230210	9000	2.78	20230426	12500	-26.00	20230210	9000	2.78	20220930	1.34	N	034810	500	162 억		243209	N	N	8	N	00	N
46	20230622	141011	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9250	-20	5	-0.22	159477320	17294	133.52	9270	9280	9200	12050	6490	9270	9221.54	0.75	0	-5	9450	9360	9310	9220	9170	9335	9195	163	2780	500	6850	10	1	32556857	3012	9.89	0.32	12	0.05	935.00	28590.00	12500	20230210	-26.00	9000	20220930	2.78	12500	-26.00	20230210	9000	2.78	20230426	12500	-26.00	20230210	9000	2.78	20220930	1.34	N	034810	500	162 억		243209	N	N	8	N	00	N
47	20230622	130652	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9250	-20	5	-0.22	142560140	15458	119.35	9270	9280	9200	12050	6490	9270	9222.42	0.75	0	178	9450	9360	9310	9220	9170	9335	9195	163	2780	500	6850	10	1	32556857	3012	9.89	0.32	12	0.05	935.00	28590.00	12500	20230210	-26.00	9000	20220930	2.78	12500	-26.00	20230210	9000	2.78	20230426	12500	-26.00	20230210	9000	2.78	20220930	1.34	N	034810	500	162 억		243209	N	N	8	N	00	N
48	20230622	120646	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9230	-40	5	-0.43	124636440	13513	104.33	9270	9280	9200	12050	6490	9270	9223.45	0.75	0	257	9450	9360	9310	9220	9170	9335	9195	163	2780	500	6850	10	1	32556857	3005	9.87	0.32	12	0.04	935.00	28590.00	12500	20230210	-26.16	9000	20220930	2.56	12500	-26.16	20230210	9000	2.56	20230426	12500	-26.16	20230210	9000	2.56	20220930	1.34	N	034810	500	162 억		243209	N	N	8	N	00	N
49	20230622	110759	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9240	-30	5	-0.32	94270740	10222	78.92	9270	9270	9200	12050	6490	9270	9222.34	0.75	0	214	9450	9360	9310	9220	9170	9335	9195	163	2780	500	6850	10	1	32556857	3008	9.88	0.32	12	0.03	935.00	28590.00	12500	20230210	-26.08	9000	20220930	2.67	12500	-26.08	20230210	9000	2.67	20230426	12500	-26.08	20230210	9000	2.67	20220930	1.34	N	034810	500	162 억		243209	N	N	8	N	00	N
50	20230622	100619	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9240	-30	5	-0.32	37095030	4019	31.03	9270	9270	9210	12050	6490	9270	9229.92	0.75	0	228	9450	9360	9310	9220	9170	9335	9195	163	2780	500	6850	10	1	32556857	3008	9.88	0.32	12	0.01	935.00	28590.00	12500	20230210	-26.08	9000	20220930	2.67	12500	-26.08	20230210	9000	2.67	20230426	12500	-26.08	20230210	9000	2.67	20220930	1.34	N	034810	500	162 억		243209	N	N	8	N	00	N
51	20230622	090142	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9230	-40	5	-0.43	4281070	462	3.57	9270	9270	9230	12050	6490	9270	9266.39	0.75	0	-82	9450	9360	9310	9220	9170	9335	9195	163	2780	500	6850	10	1	32556857	3005	9.87	0.32	12	0.00	935.00	28590.00	12500	20230210	-26.16	9000	20220930	2.56	12500	-26.16	20230210	9000	2.56	20230426	12500	-26.16	20230210	9000	2.56	20220930	1.34	N	034810	500	162 억		243209	N	N	8	N	00	N
52	20230621	160458	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9270	-120	5	-1.28	120242030	12942	33.91	9370	9400	9260	12200	6580	9390	9291.14	0.75	0	-1571	9610	9500	9320	9210	9030	9555	9265	163	2810	500	6940	10	1	32556857	3018	9.91	0.32	12	0.04	935.00	28590.00	12500	20230210	-25.84	9000	20220930	3.00	12500	-25.84	20230210	9000	3.00	20230426	12500	-25.84	20230210	9000	3.00	20220930	1.35	N	034810	500	162 억		245209	N	N	8	N	00	N
53	20230621	150603	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9290	-100	5	-1.06	116378160	12525	32.82	9370	9400	9260	12200	6580	9390	9291.67	0.75	0	-1565	9610	9500	9320	9210	9030	9555	9265	163	2810	500	6940	10	1	32556857	3025	9.94	0.32	12	0.04	935.00	28590.00	12500	20230210	-25.68	9000	20220930	3.22	12500	-25.68	20230210	9000	3.22	20230426	12500	-25.68	20230210	9000	3.22	20220930	1.35	N	034810	500	162 억		245209	N	N	1	N	00	N
54	20230621	140145	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9260	-130	5	-1.38	102166940	10993	28.80	9370	9400	9260	12200	6580	9390	9293.82	0.75	0	-996	9610	9500	9320	9210	9030	9555	9265	163	2810	500	6940	10	1	32556857	3015	9.90	0.32	12	0.03	935.00	28590.00	12500	20230210	-25.92	9000	20220930	2.89	12500	-25.92	20230210	9000	2.89	20230426	12500	-25.92	20230210	9000	2.89	20220930	1.35	N	034810	500	162 억		245209	N	N	1	N	00	N
55	20230621	130447	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9260	-130	5	-1.38	94747380	10193	26.71	9370	9400	9260	12200	6580	9390	9295.34	0.75	0	-773	9610	9500	9320	9210	9030	9555	9265	163	2810	500	6940	10	1	32556857	3015	9.90	0.32	12	0.03	935.00	28590.00	12500	20230210	-25.92	9000	20220930	2.89	12500	-25.92	20230210	9000	2.89	20230426	12500	-25.92	20230210	9000	2.89	20220930	1.35	N	034810	500	162 억		245209	N	N	1	N	00	N
56	20230621	120218	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9260	-130	5	-1.38	78808810	8472	22.20	9370	9400	9260	12200	6580	9390	9302.27	0.75	0	-1017	9610	9500	9320	9210	9030	9555	9265	163	2810	500	6940	10	1	32556857	3015	9.90	0.32	12	0.03	935.00	28590.00	12500	20230210	-25.92	9000	20220930	2.89	12500	-25.92	20230210	9000	2.89	20230426	12500	-25.92	20230210	9000	2.89	20220930	1.35	N	034810	500	162 억		245209	N	N	1	N	00	N
57	20230621	110400	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9300	-90	5	-0.96	63158910	6784	17.78	9370	9400	9280	12200	6580	9390	9309.98	0.75	0	-721	9610	9500	9320	9210	9030	9555	9265	163	2810	500	6940	10	1	32556857	3028	9.95	0.33	12	0.02	935.00	28590.00	12500	20230210	-25.60	9000	20220930	3.33	12500	-25.60	20230210	9000	3.33	20230426	12500	-25.60	20230210	9000	3.33	20220930	1.35	N	034810	500	162 억		245209	N	N	1	N	00	N
58	20230621	100137	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9320	-70	5	-0.75	23511290	2517	6.60	9370	9400	9310	12200	6580	9390	9341.00	0.75	0	-357	9610	9500	9320	9210	9030	9555	9265	163	2810	500	6940	10	1	32556857	3034	9.97	0.33	12	0.01	935.00	28590.00	12500	20230210	-25.44	9000	20220930	3.56	12500	-25.44	20230210	9000	3.56	20230426	12500	-25.44	20230210	9000	3.56	20220930	1.35	N	034810	500	162 억		245209	N	N	1	N	00	N
59	20230621	090931	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9390	0	3	0.00	7102860	760	1.99	9370	9400	9310	12200	6580	9390	9345.87	0.75	0	-14	9610	9500	9320	9210	9030	9555	9265	163	2810	500	6940	10	1	32556857	3057	10.04	0.33	12	0.00	935.00	28590.00	12500	20230210	-24.88	9000	20220930	4.33	12500	-24.88	20230210	9000	4.33	20230426	12500	-24.88	20230210	9000	4.33	20220930	1.35	N	034810	500	162 억		245209	N	N	1	N	00	N
60	20230620	160540	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9390	230	2	2.51	355065750	38138	186.58	9150	9430	9140	11900	6420	9160	9310.03	0.76	0	-2782	9253	9206	9163	9116	9073	9185	9095	163	2740	500	6770	10	1	32556857	3057	10.04	0.33	12	0.12	935.00	28590.00	12500	20230210	-24.88	9000	20220930	4.33	12500	-24.88	20230210	9000	4.33	20230426	12500	-24.88	20230210	9000	4.33	20220930	1.35	N	034810	500	162 억		248001	N	N	1	N	00	N
61	20230620	150743	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9380	220	2	2.40	336815730	36195	177.07	9150	9430	9140	11900	6420	9160	9305.59	0.76	0	-2782	9253	9206	9163	9116	9073	9185	9095	163	2740	500	6770	10	1	32556857	3054	10.03	0.33	12	0.11	935.00	28590.00	12500	20230210	-24.96	9000	20220930	4.22	12500	-24.96	20230210	9000	4.22	20230426	12500	-24.96	20230210	9000	4.22	20220930	1.35	N	034810	500	162 억		248001	N	N	0	N	00	N
62	20230620	140342	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9400	240	2	2.62	303872490	32683	159.89	9150	9430	9140	11900	6420	9160	9297.57	0.76	0	-3015	9253	9206	9163	9116	9073	9185	9095	163	2740	500	6770	10	1	32556857	3060	10.05	0.33	12	0.10	935.00	28590.00	12500	20230210	-24.80	9000	20220930	4.44	12500	-24.80	20230210	9000	4.44	20230426	12500	-24.80	20230210	9000	4.44	20220930	1.35	N	034810	500	162 억		248001	N	N	0	N	00	N
63	20230620	130507	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9290	130	2	1.42	191025930	20672	101.13	9150	9390	9140	11900	6420	9160	9240.81	0.76	0	-1568	9253	9206	9163	9116	9073	9185	9095	163	2740	500	6770	10	1	32556857	3025	9.94	0.32	12	0.06	935.00	28590.00	12500	20230210	-25.68	9000	20220930	3.22	12500	-25.68	20230210	9000	3.22	20230426	12500	-25.68	20230210	9000	3.22	20220930	1.35	N	034810	500	162 억		248001	N	N	0	N	00	N
64	20230620	120959	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9180	20	2	0.22	79243940	8632	42.23	9150	9220	9140	11900	6420	9160	9180.25	0.76	0	396	9253	9206	9163	9116	9073	9185	9095	163	2740	500	6770	10	1	32556857	2989	9.82	0.32	12	0.03	935.00	28590.00	12500	20230210	-26.56	9000	20220930	2.00	12500	-26.56	20230210	9000	2.00	20230426	12500	-26.56	20230210	9000	2.00	20220930	1.35	N	034810	500	162 억		248001	N	N	0	N	00	N
65	20230620	110927	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9190	30	2	0.33	69552700	7576	37.06	9150	9220	9140	11900	6420	9160	9180.66	0.76	0	282	9253	9206	9163	9116	9073	9185	9095	163	2740	500	6770	10	1	32556857	2992	9.83	0.32	12	0.02	935.00	28590.00	12500	20230210	-26.48	9000	20220930	2.11	12500	-26.48	20230210	9000	2.11	20230426	12500	-26.48	20230210	9000	2.11	20220930	1.35	N	034810	500	162 억		248001	N	N	0	N	00	N
66	20230620	100200	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9190	30	2	0.33	40838750	4454	21.79	9150	9210	9140	11900	6420	9160	9169.01	0.76	0	-111	9253	9206	9163	9116	9073	9185	9095	163	2740	500	6770	10	1	32556857	2992	9.83	0.32	12	0.01	935.00	28590.00	12500	20230210	-26.48	9000	20220930	2.11	12500	-26.48	20230210	9000	2.11	20230426	12500	-26.48	20230210	9000	2.11	20220930	1.35	N	034810	500	162 억		248001	N	N	0	N	00	N
67	20230620	090202	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9160	0	3	0.00	1509960	165	0.81	9150	9160	9150	11900	6420	9160	9151.27	0.76	0	31	9253	9206	9163	9116	9073	9185	9095	163	2740	500	6770	10	1	32556857	2982	9.80	0.32	12	0.00	935.00	28590.00	12500	20230210	-26.72	9000	20220930	1.78	12500	-26.72	20230210	9000	1.78	20230426	12500	-26.72	20230210	9000	1.78	20220930	1.35	N	034810	500	162 억		248001	N	N	0	N	00	N
68	20230619	160135	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9160	-50	5	-0.54	186757700	20412	66.29	9180	9210	9120	11970	6450	9210	9149.40	0.76	0	-594	9316	9262	9216	9162	9116	9240	9140	163	2760	500	6810	10	1	32556857	2982	9.80	0.32	12	0.06	935.00	28590.00	12500	20230210	-26.72	9000	20220930	1.78	12500	-26.72	20230210	9000	1.78	20230426	12500	-26.72	20230210	9000	1.78	20220930	1.33	N	034810	500	162 억		248595	N	N	0	N	00	N
69	20230619	150343	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9140	-70	5	-0.76	164687350	17999	58.46	9180	9210	9120	11970	6450	9210	9149.81	0.76	0	-594	9316	9262	9216	9162	9116	9240	9140	163	2760	500	6810	10	1	32556857	2976	9.78	0.32	12	0.06	935.00	28590.00	12500	20230210	-26.88	9000	20220930	1.56	12500	-26.88	20230210	9000	1.56	20230426	12500	-26.88	20230210	9000	1.56	20220930	1.33	N	034810	500	162 억		248595	N	N	0	N	00	N
70	20230619	141028	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9140	-70	5	-0.76	157537310	17217	55.92	9180	9210	9120	11970	6450	9210	9150.10	0.76	0	-594	9316	9262	9216	9162	9116	9240	9140	163	2760	500	6810	10	1	32556857	2976	9.78	0.32	12	0.05	935.00	28590.00	12500	20230210	-26.88	9000	20220930	1.56	12500	-26.88	20230210	9000	1.56	20230426	12500	-26.88	20230210	9000	1.56	20220930	1.33	N	034810	500	162 억		248595	N	N	0	N	00	N
71	20230619	130239	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9160	-50	5	-0.54	139095810	15198	49.36	9180	9210	9130	11970	6450	9210	9152.24	0.76	0	124	9316	9262	9216	9162	9116	9240	9140	163	2760	500	6810	10	1	32556857	2982	9.80	0.32	12	0.05	935.00	28590.00	12500	20230210	-26.72	9000	20220930	1.78	12500	-26.72	20230210	9000	1.78	20230426	12500	-26.72	20230210	9000	1.78	20220930	1.33	N	034810	500	162 억		248595	N	N	0	N	00	N
72	20230619	120928	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9170	-40	5	-0.43	133758100	14615	47.47	9180	9210	9130	11970	6450	9210	9152.11	0.76	0	266	9316	9262	9216	9162	9116	9240	9140	163	2760	500	6810	10	1	32556857	2985	9.81	0.32	12	0.04	935.00	28590.00	12500	20230210	-26.64	9000	20220930	1.89	12500	-26.64	20230210	9000	1.89	20230426	12500	-26.64	20230210	9000	1.89	20220930	1.33	N	034810	500	162 억		248595	N	N	0	N	00	N
73	20230619	111039	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9150	-60	5	-0.65	116553170	12733	41.35	9180	9210	9130	11970	6450	9210	9153.63	0.76	0	368	9316	9262	9216	9162	9116	9240	9140	163	2760	500	6810	10	1	32556857	2979	9.79	0.32	12	0.04	935.00	28590.00	12500	20230210	-26.80	9000	20220930	1.67	12500	-26.80	20230210	9000	1.67	20230426	12500	-26.80	20230210	9000	1.67	20220930	1.33	N	034810	500	162 억		248595	N	N	0	N	00	N
74	20230619	100258	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9180	-30	5	-0.33	99829260	10905	35.42	9180	9210	9130	11970	6450	9210	9154.45	0.76	0	211	9316	9262	9216	9162	9116	9240	9140	163	2760	500	6810	10	1	32556857	2989	9.82	0.32	12	0.03	935.00	28590.00	12500	20230210	-26.56	9000	20220930	2.00	12500	-26.56	20230210	9000	2.00	20230426	12500	-26.56	20230210	9000	2.00	20220930	1.33	N	034810	500	162 억		248595	N	N	0	N	00	N
75	20230619	090513	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9180	-30	5	-0.33	3979140	433	1.41	9180	9210	9180	11970	6450	9210	9189.70	0.76	0	-134	9316	9262	9216	9162	9116	9240	9140	163	2760	500	6810	10	1	32556857	2989	9.82	0.32	12	0.00	935.00	28590.00	12500	20230210	-26.56	9000	20220930	2.00	12500	-26.56	20230210	9000	2.00	20230426	12500	-26.56	20230210	9000	2.00	20220930	1.33	N	034810	500	162 억		248595	N	N	0	N	00	N
76	20230616	160731	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9210	10	2	0.11	282116400	30674	65.58	9270	9270	9170	11960	6440	9200	9197.21	0.76	0	178	9380	9290	9230	9140	9080	9260	9110	163	2760	500	6800	10	1	32556857	2998	9.85	0.32	12	0.09	935.00	28590.00	12500	20230210	-26.32	9000	20220930	2.33	12500	-26.32	20230210	9000	2.33	20230426	12500	-26.32	20230210	9000	2.33	20220930	1.32	N	034810	500	162 억		248427	N	N	3	N	00	N
77	20230616	150634	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9190	-10	5	-0.11	237725400	25841	55.25	9270	9270	9170	11960	6440	9200	9199.54	0.76	0	175	9380	9290	9230	9140	9080	9260	9110	163	2760	500	6800	10	1	32556857	2992	9.83	0.32	12	0.08	935.00	28590.00	12500	20230210	-26.48	9000	20220930	2.11	12500	-26.48	20230210	9000	2.11	20230426	12500	-26.48	20230210	9000	2.11	20220930	1.32	N	034810	500	162 억		248427	N	N	3	N	00	N
78	20230616	140541	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9190	-10	5	-0.11	197771490	21493	45.95	9270	9270	9170	11960	6440	9200	9201.67	0.76	0	68	9380	9290	9230	9140	9080	9260	9110	163	2760	500	6800	10	1	32556857	2992	9.83	0.32	12	0.07	935.00	28590.00	12500	20230210	-26.48	9000	20220930	2.11	12500	-26.48	20230210	9000	2.11	20230426	12500	-26.48	20230210	9000	2.11	20220930	1.32	N	034810	500	162 억		248427	N	N	3	N	00	N
79	20230616	130410	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9210	10	2	0.11	173163630	18819	40.23	9270	9270	9170	11960	6440	9200	9201.53	0.76	0	103	9380	9290	9230	9140	9080	9260	9110	163	2760	500	6800	10	1	32556857	2998	9.85	0.32	12	0.06	935.00	28590.00	12500	20230210	-26.32	9000	20220930	2.33	12500	-26.32	20230210	9000	2.33	20230426	12500	-26.32	20230210	9000	2.33	20220930	1.32	N	034810	500	162 억		248427	N	N	3	N	00	N
80	20230616	120404	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9210	10	2	0.11	162377770	17649	37.73	9270	9270	9170	11960	6440	9200	9200.39	0.76	0	120	9380	9290	9230	9140	9080	9260	9110	163	2760	500	6800	10	1	32556857	2998	9.85	0.32	12	0.05	935.00	28590.00	12500	20230210	-26.32	9000	20220930	2.33	12500	-26.32	20230210	9000	2.33	20230426	12500	-26.32	20230210	9000	2.33	20220930	1.32	N	034810	500	162 억		248427	N	N	3	N	00	N
81	20230616	110138	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9190	-10	5	-0.11	142113360	15446	33.02	9270	9270	9170	11960	6440	9200	9200.66	0.76	0	150	9380	9290	9230	9140	9080	9260	9110	163	2760	500	6800	10	1	32556857	2992	9.83	0.32	12	0.05	935.00	28590.00	12500	20230210	-26.48	9000	20220930	2.11	12500	-26.48	20230210	9000	2.11	20230426	12500	-26.48	20230210	9000	2.11	20220930	1.32	N	034810	500	162 억		248427	N	N	3	N	00	N
82	20230616	101026	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9200	0	3	0.00	126554480	13754	29.41	9270	9270	9170	11960	6440	9200	9201.29	0.76	0	477	9380	9290	9230	9140	9080	9260	9110	163	2760	500	6800	10	1	32556857	2995	9.84	0.32	12	0.04	935.00	28590.00	12500	20230210	-26.40	9000	20220930	2.22	12500	-26.40	20230210	9000	2.22	20230426	12500	-26.40	20230210	9000	2.22	20220930	1.32	N	034810	500	162 억		248427	N	N	3	N	00	N
83	20230616	090910	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9180	-20	5	-0.22	12010780	1305	2.79	9270	9270	9180	11960	6440	9200	9203.66	0.76	0	166	9380	9290	9230	9140	9080	9260	9110	163	2760	500	6800	10	1	32556857	2989	9.82	0.32	12	0.00	935.00	28590.00	12500	20230210	-26.56	9000	20220930	2.00	12500	-26.56	20230210	9000	2.00	20230426	12500	-26.56	20230210	9000	2.00	20220930	1.32	N	034810	500	162 억		248427	N	N	3	N	00	N
84	20230615	150706	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9190	-80	5	-0.86	403925990	43844	104.50	9280	9320	9170	12050	6490	9270	9212.80	0.78	0	-4536	9483	9376	9313	9206	9143	9345	9175	163	2780	500	6850	10	1	32556857	2992	9.83	0.32	12	0.13	935.00	28590.00	12500	20230210	-26.48	9000	20220930	2.11	12500	-26.48	20230210	9000	2.11	20230426	12500	-26.48	20230210	9000	2.11	20220930	1.32	N	034810	500	162 억		252967	N	N	0	N	00	N
85	20230615	140811	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9180	-90	5	-0.97	321933260	34929	83.26	9280	9320	9170	12050	6490	9270	9216.79	0.78	0	-4531	9483	9376	9313	9206	9143	9345	9175	163	2780	500	6850	10	1	32556857	2989	9.82	0.32	12	0.11	935.00	28590.00	12500	20230210	-26.56	9000	20220930	2.00	12500	-26.56	20230210	9000	2.00	20230426	12500	-26.56	20230210	9000	2.00	20220930	1.32	N	034810	500	162 억		252967	N	N	0	N	00	N
86	20230615	130641	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9190	-80	5	-0.86	261326940	28331	67.53	9280	9320	9180	12050	6490	9270	9224.06	0.78	0	-3570	9483	9376	9313	9206	9143	9345	9175	163	2780	500	6850	10	1	32556857	2992	9.83	0.32	12	0.09	935.00	28590.00	12500	20230210	-26.48	9000	20220930	2.11	12500	-26.48	20230210	9000	2.11	20230426	12500	-26.48	20230210	9000	2.11	20220930	1.32	N	034810	500	162 억		252967	N	N	0	N	00	N
87	20230615	120336	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9210	-60	5	-0.65	170575560	18454	43.99	9280	9320	9190	12050	6490	9270	9243.28	0.78	0	-3280	9483	9376	9313	9206	9143	9345	9175	163	2780	500	6850	10	1	32556857	2998	9.85	0.32	12	0.06	935.00	28590.00	12500	20230210	-26.32	9000	20220930	2.33	12500	-26.32	20230210	9000	2.33	20230426	12500	-26.32	20230210	9000	2.33	20220930	1.32	N	034810	500	162 억		252967	N	N	0	N	00	N
88	20230615	110447	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9230	-40	5	-0.43	90702830	9780	23.31	9280	9320	9230	12050	6490	9270	9274.32	0.78	0	-2984	9483	9376	9313	9206	9143	9345	9175	163	2780	500	6850	10	1	32556857	3005	9.87	0.32	12	0.03	935.00	28590.00	12500	20230210	-26.16	9000	20220930	2.56	12500	-26.16	20230210	9000	2.56	20230426	12500	-26.16	20230210	9000	2.56	20220930	1.32	N	034810	500	162 억		252967	N	N	0	N	00	N
89	20230611	184604	00	40.00	KOSDAQ		금융	N	N	N	N	40	N	9470	0	3	0.00	287059610	30408	124.68	9460	9490	9410	12310	6630	9470	9440.93	0.78	1903	1903	9556	9512	9456	9412	9356	9485	9385	163	2840	500	7000	10	1	32556857	3083	10.13	0.33	12	0.09	935.00	28590.00	12800	20220608	-26.02	9000	20220930	5.22	12500	-24.24	20230210	9000	5.22	20230426	12750	-25.73	20220609	9000	5.22	20220930	1.33	N	034810	500	162 억		255118	N	N	15	N	00	N