KissMeData/293580/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	161011	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1203	-3	5	-0.25	397772959	333406	58.01	1200	1207	1178	1567	845	1206	1193.06	0.12	0	17357	1264	1234	1210	1180	1156	1223	1169	479	361	500	790	1	1	95770000	1152	13.83	1.21	12	0.35	87.00	996.00	1510	20230206	-20.33	635	20220929	89.45	1510	-20.33	20230206	1084	10.98	20230327	15100	-92.03	20230206	1134	6.08	20230525	4.39	N	293580	500	478 억		113646	N	N	134	N	00	N
3	20230630	151012	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1205	-1	5	-0.08	334671914	280981	48.89	1200	1207	1178	1567	845	1206	1191.08	0.12	0	10124	1264	1234	1210	1180	1156	1223	1169	479	361	500	790	1	1	95770000	1154	13.85	1.21	12	0.29	87.00	996.00	1510	20230206	-20.20	635	20220929	89.76	1510	-20.20	20230206	1084	11.16	20230327	15100	-92.02	20230206	1134	6.26	20230525	4.39	N	293580	500	478 억		113646	N	N	1606	N	00	N
4	20230630	141012	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1193	-13	5	-1.08	282812248	237796	41.37	1200	1207	1178	1567	845	1206	1189.31	0.12	0	10234	1264	1234	1210	1180	1156	1223	1169	479	361	500	790	1	1	95770000	1143	13.71	1.20	12	0.25	87.00	996.00	1510	20230206	-20.99	635	20220929	87.87	1510	-20.99	20230206	1084	10.06	20230327	15100	-92.10	20230206	1134	5.20	20230525	4.39	N	293580	500	478 억		113646	N	N	1606	N	00	N
5	20230630	131011	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1201	-5	5	-0.41	223795138	188263	32.76	1200	1207	1178	1567	845	1206	1188.74	0.12	0	3756	1264	1234	1210	1180	1156	1223	1169	479	361	500	790	1	1	95770000	1150	13.80	1.21	12	0.20	87.00	996.00	1510	20230206	-20.46	635	20220929	89.13	1510	-20.46	20230206	1084	10.79	20230327	15100	-92.05	20230206	1134	5.91	20230525	4.39	N	293580	500	478 억		113646	N	N	1606	N	00	N
6	20230630	121008	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1197	-9	5	-0.75	212861345	179143	31.17	1200	1207	1178	1567	845	1206	1188.22	0.12	0	2675	1264	1234	1210	1180	1156	1223	1169	479	361	500	790	1	1	95770000	1146	13.76	1.20	12	0.19	87.00	996.00	1510	20230206	-20.73	635	20220929	88.50	1510	-20.73	20230206	1084	10.42	20230327	15100	-92.07	20230206	1134	5.56	20230525	4.39	N	293580	500	478 억		113646	N	N	1606	N	00	N
7	20230630	111005	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1197	-9	5	-0.75	194857663	164090	28.55	1200	1207	1178	1567	845	1206	1187.50	0.12	0	4361	1264	1234	1210	1180	1156	1223	1169	479	361	500	790	1	1	95770000	1146	13.76	1.20	12	0.17	87.00	996.00	1510	20230206	-20.73	635	20220929	88.50	1510	-20.73	20230206	1084	10.42	20230327	15100	-92.07	20230206	1134	5.56	20230525	4.39	N	293580	500	478 억		113646	N	N	1606	N	00	N
8	20230630	101011	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1189	-17	5	-1.41	183574996	154626	26.90	1200	1207	1178	1567	845	1206	1187.22	0.12	0	5612	1264	1234	1210	1180	1156	1223	1169	479	361	500	790	1	1	95770000	1139	13.67	1.19	12	0.16	87.00	996.00	1510	20230206	-21.26	635	20220929	87.24	1510	-21.26	20230206	1084	9.69	20230327	15100	-92.13	20230206	1134	4.85	20230525	4.39	N	293580	500	478 억		113646	N	N	1606	N	00	N
9	20230630	091011	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1200	-6	5	-0.50	5616001	4681	0.81	1200	1207	1198	1567	845	1206	1199.74	0.12	0	-2251	1264	1234	1210	1180	1156	1223	1169	479	361	500	790	1	1	95770000	1149	13.79	1.20	12	0.00	87.00	996.00	1510	20230206	-20.53	635	20220929	88.98	1510	-20.53	20230206	1084	10.70	20230327	15100	-92.05	20230206	1134	5.82	20230525	4.39	N	293580	500	478 억		113646	N	N	1606	N	00	N
10	20230629	161004	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1206	-15	5	-1.23	690141125	573246	148.50	1240	1240	1186	1587	855	1221	1203.92	0.13	0	-22482	1264	1242	1229	1207	1194	1236	1201	479	366	500	800	1	1	95770000	1155	13.86	1.21	12	0.60	87.00	996.00	1510	20230206	-20.13	635	20220929	89.92	1510	-20.13	20230206	1084	11.25	20230327	15100	-92.01	20230206	1134	6.35	20230525	4.28	N	293580	500	478 억		123068	N	N	1606	N	00	N
11	20230629	151006	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1201	-20	5	-1.64	667545178	554497	143.64	1240	1240	1186	1587	855	1221	1203.88	0.13	0	-14033	1264	1242	1229	1207	1194	1236	1201	479	366	500	800	1	1	95770000	1150	13.80	1.21	12	0.58	87.00	996.00	1510	20230206	-20.46	635	20220929	89.13	1510	-20.46	20230206	1084	10.79	20230327	15100	-92.05	20230206	1134	5.91	20230525	4.28	N	293580	500	478 억		123068	N	N	5436	N	00	N
12	20230629	141004	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1199	-22	5	-1.80	589748216	489120	126.70	1240	1240	1189	1587	855	1221	1205.73	0.13	0	-18540	1264	1242	1229	1207	1194	1236	1201	479	366	500	800	1	1	95770000	1148	13.78	1.20	12	0.51	87.00	996.00	1510	20230206	-20.60	635	20220929	88.82	1510	-20.60	20230206	1084	10.61	20230327	15100	-92.06	20230206	1134	5.73	20230525	4.28	N	293580	500	478 억		123068	N	N	5436	N	00	N
13	20230629	131002	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1208	-13	5	-1.06	399178630	329527	85.36	1240	1240	1199	1587	855	1221	1211.37	0.13	0	-18789	1264	1242	1229	1207	1194	1236	1201	479	366	500	800	1	1	95770000	1157	13.89	1.21	12	0.34	87.00	996.00	1510	20230206	-20.00	635	20220929	90.24	1510	-20.00	20230206	1084	11.44	20230327	15100	-92.00	20230206	1134	6.53	20230525	4.28	N	293580	500	478 억		123068	N	N	5436	N	00	N
14	20230629	121006	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1202	-19	5	-1.56	314580472	259137	67.13	1240	1240	1200	1587	855	1221	1213.95	0.13	0	-29332	1264	1242	1229	1207	1194	1236	1201	479	366	500	800	1	1	95770000	1151	13.82	1.21	12	0.27	87.00	996.00	1510	20230206	-20.40	635	20220929	89.29	1510	-20.40	20230206	1084	10.89	20230327	15100	-92.04	20230206	1134	6.00	20230525	4.28	N	293580	500	478 억		123068	N	N	5436	N	00	N
15	20230629	111008	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1207	-14	5	-1.15	228417228	187840	48.66	1240	1240	1200	1587	855	1221	1216.02	0.13	0	-25929	1264	1242	1229	1207	1194	1236	1201	479	366	500	800	1	1	95770000	1156	13.87	1.21	12	0.20	87.00	996.00	1510	20230206	-20.07	635	20220929	90.08	1510	-20.07	20230206	1084	11.35	20230327	15100	-92.01	20230206	1134	6.44	20230525	4.28	N	293580	500	478 억		123068	N	N	5436	N	00	N
16	20230629	101010	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1216	-5	5	-0.41	124675347	101693	26.34	1240	1240	1214	1587	855	1221	1226.00	0.13	0	-24707	1264	1242	1229	1207	1194	1236	1201	479	366	500	800	1	1	95770000	1165	13.98	1.22	12	0.11	87.00	996.00	1510	20230206	-19.47	635	20220929	91.50	1510	-19.47	20230206	1084	12.18	20230327	15100	-91.95	20230206	1134	7.23	20230525	4.28	N	293580	500	478 억		123068	N	N	5436	N	00	N
17	20230629	090910	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1235	14	2	1.15	43463578	35132	9.10	1240	1240	1224	1587	855	1221	1237.15	0.13	0	-24715	1264	1242	1229	1207	1194	1236	1201	479	366	500	800	1	1	95770000	1183	14.20	1.24	12	0.04	87.00	996.00	1510	20230206	-18.21	635	20220929	94.49	1510	-18.21	20230206	1084	13.93	20230327	15100	-91.82	20230206	1134	8.91	20230525	4.28	N	293580	500	478 억		123068	N	N	5436	N	00	N
18	20230628	160953	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1221	-10	5	-0.81	475013132	385375	118.51	1226	1251	1216	1600	862	1231	1232.60	0.12	0	6715	1267	1248	1229	1210	1191	1258	1220	479	369	500	810	1	1	95770000	1169	14.03	1.23	12	0.40	87.00	996.00	1510	20230206	-19.14	635	20220929	92.28	1510	-19.14	20230206	1084	12.64	20230327	15100	-91.91	20230206	1134	7.67	20230525	4.34	N	293580	500	478 억		116307	N	N	5436	N	00	N
19	20230628	151000	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1225	-6	5	-0.49	424364346	343820	105.73	1226	1251	1220	1600	862	1231	1234.26	0.12	0	9255	1267	1248	1229	1210	1191	1258	1220	479	369	500	810	1	1	95770000	1173	14.08	1.23	12	0.36	87.00	996.00	1510	20230206	-18.87	635	20220929	92.91	1510	-18.87	20230206	1084	13.01	20230327	15100	-91.89	20230206	1134	8.02	20230525	4.34	N	293580	500	478 억		116307	N	N	1606	N	00	N
20	20230628	140959	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1232	1	2	0.08	368917437	298568	91.81	1226	1251	1225	1600	862	1231	1235.62	0.12	0	16371	1267	1248	1229	1210	1191	1258	1220	479	369	500	810	1	1	95770000	1180	14.16	1.24	12	0.31	87.00	996.00	1510	20230206	-18.41	635	20220929	94.02	1510	-18.41	20230206	1084	13.65	20230327	15100	-91.84	20230206	1134	8.64	20230525	4.34	N	293580	500	478 억		116307	N	N	1606	N	00	N
21	20230628	130959	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1231	0	3	0.00	344915736	279111	85.83	1226	1251	1225	1600	862	1231	1235.77	0.12	0	27134	1267	1248	1229	1210	1191	1258	1220	479	369	500	810	1	1	95770000	1179	14.15	1.24	12	0.29	87.00	996.00	1510	20230206	-18.48	635	20220929	93.86	1510	-18.48	20230206	1084	13.56	20230327	15100	-91.85	20230206	1134	8.55	20230525	4.34	N	293580	500	478 억		116307	N	N	1606	N	00	N
22	20230628	121011	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1237	6	2	0.49	317404054	256734	78.95	1226	1251	1225	1600	862	1231	1236.31	0.12	0	30291	1267	1248	1229	1210	1191	1258	1220	479	369	500	810	1	1	95770000	1185	14.22	1.24	12	0.27	87.00	996.00	1510	20230206	-18.08	635	20220929	94.80	1510	-18.08	20230206	1084	14.11	20230327	15100	-91.81	20230206	1134	9.08	20230525	4.34	N	293580	500	478 억		116307	N	N	1606	N	00	N
23	20230628	111006	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1237	6	2	0.49	305036964	246679	75.86	1226	1251	1225	1600	862	1231	1236.57	0.12	0	31149	1267	1248	1229	1210	1191	1258	1220	479	369	500	810	1	1	95770000	1185	14.22	1.24	12	0.26	87.00	996.00	1510	20230206	-18.08	635	20220929	94.80	1510	-18.08	20230206	1084	14.11	20230327	15100	-91.81	20230206	1134	9.08	20230525	4.34	N	293580	500	478 억		116307	N	N	1606	N	00	N
24	20230628	101006	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1242	11	2	0.89	166692151	134613	41.40	1226	1251	1225	1600	862	1231	1238.31	0.12	0	18951	1267	1248	1229	1210	1191	1258	1220	479	369	500	810	1	1	95770000	1189	14.28	1.25	12	0.14	87.00	996.00	1510	20230206	-17.75	635	20220929	95.59	1510	-17.75	20230206	1084	14.58	20230327	15100	-91.77	20230206	1134	9.52	20230525	4.34	N	293580	500	478 억		116307	N	N	1606	N	00	N
25	20230628	091002	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1231	0	3	0.00	10682717	8688	2.67	1226	1231	1225	1600	862	1231	1229.59	0.12	0	-256	1267	1248	1229	1210	1191	1258	1220	479	369	500	810	1	1	95770000	1179	14.15	1.24	12	0.01	87.00	996.00	1510	20230206	-18.48	635	20220929	93.86	1510	-18.48	20230206	1084	13.56	20230327	15100	-91.85	20230206	1134	8.55	20230525	4.34	N	293580	500	478 억		116307	N	N	1606	N	00	N
26	20230627	161001	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1231	3	2	0.24	397306315	323611	74.03	1218	1248	1210	1596	860	1228	1227.73	0.12	0	535	1278	1252	1220	1194	1162	1266	1208	479	368	500	810	1	1	95770000	1179	14.15	1.24	12	0.34	87.00	996.00	1510	20230206	-18.48	635	20220929	93.86	1510	-18.48	20230206	1084	13.56	20230327	15100	-91.85	20230206	1134	8.55	20230525	4.32	N	293580	500	478 억		115865	N	N	1606	N	00	N
27	20230627	151009	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1231	3	2	0.24	365233128	297555	68.07	1218	1248	1210	1596	860	1228	1227.45	0.12	0	850	1278	1252	1220	1194	1162	1266	1208	479	368	500	810	1	1	95770000	1179	14.15	1.24	12	0.31	87.00	996.00	1510	20230206	-18.48	635	20220929	93.86	1510	-18.48	20230206	1084	13.56	20230327	15100	-91.85	20230206	1134	8.55	20230525	4.32	N	293580	500	478 억		115865	N	N	0	N	00	N
28	20230627	141019	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1237	9	2	0.73	298703202	243489	55.70	1218	1248	1210	1596	860	1228	1226.76	0.12	0	2063	1278	1252	1220	1194	1162	1266	1208	479	368	500	810	1	1	95770000	1185	14.22	1.24	12	0.25	87.00	996.00	1510	20230206	-18.08	635	20220929	94.80	1510	-18.08	20230206	1084	14.11	20230327	15100	-91.81	20230206	1134	9.08	20230525	4.32	N	293580	500	478 억		115865	N	N	0	N	00	N
29	20230627	131016	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1235	7	2	0.57	258411675	210833	48.23	1218	1248	1210	1596	860	1228	1225.67	0.12	0	530	1278	1252	1220	1194	1162	1266	1208	479	368	500	810	1	1	95770000	1183	14.20	1.24	12	0.22	87.00	996.00	1510	20230206	-18.21	635	20220929	94.49	1510	-18.21	20230206	1084	13.93	20230327	15100	-91.82	20230206	1134	8.91	20230525	4.32	N	293580	500	478 억		115865	N	N	0	N	00	N
30	20230627	121016	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1232	4	2	0.33	224776772	183456	41.97	1218	1248	1210	1596	860	1228	1225.24	0.12	0	-5888	1278	1252	1220	1194	1162	1266	1208	479	368	500	810	1	1	95770000	1180	14.16	1.24	12	0.19	87.00	996.00	1510	20230206	-18.41	635	20220929	94.02	1510	-18.41	20230206	1084	13.65	20230327	15100	-91.84	20230206	1134	8.64	20230525	4.32	N	293580	500	478 억		115865	N	N	0	N	00	N
31	20230627	111026	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1227	-1	5	-0.08	115486818	94759	21.68	1218	1230	1210	1596	860	1228	1218.74	0.12	0	-6554	1278	1252	1220	1194	1162	1266	1208	479	368	500	810	1	1	95770000	1175	14.10	1.23	12	0.10	87.00	996.00	1510	20230206	-18.74	635	20220929	93.23	1510	-18.74	20230206	1084	13.19	20230327	15100	-91.87	20230206	1134	8.20	20230525	4.32	N	293580	500	478 억		115865	N	N	0	N	00	N
32	20230627	100955	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1227	-1	5	-0.08	72008645	59230	13.55	1218	1229	1210	1596	860	1228	1215.75	0.12	0	7859	1278	1252	1220	1194	1162	1266	1208	479	368	500	810	1	1	95770000	1175	14.10	1.23	12	0.06	87.00	996.00	1510	20230206	-18.74	635	20220929	93.23	1510	-18.74	20230206	1084	13.19	20230327	15100	-91.87	20230206	1134	8.20	20230525	4.32	N	293580	500	478 억		115865	N	N	0	N	00	N
33	20230627	091000	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1216	-12	5	-0.98	50805633	41926	9.59	1218	1226	1210	1596	860	1228	1211.79	0.12	0	11671	1278	1252	1220	1194	1162	1266	1208	479	368	500	810	1	1	95770000	1165	13.98	1.22	12	0.04	87.00	996.00	1510	20230206	-19.47	635	20220929	91.50	1510	-19.47	20230206	1084	12.18	20230327	15100	-91.95	20230206	1134	7.23	20230525	4.32	N	293580	500	478 억		115865	N	N	0	N	00	N
34	20230626	161000	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1228	25	2	2.08	530793489	433697	190.20	1202	1246	1188	1563	843	1203	1224.12	0.12	0	2567	1229	1216	1202	1189	1175	1222	1195	479	360	500	790	1	1	95770000	1176	14.11	1.23	12	0.45	87.00	996.00	1510	20230206	-18.68	635	20220929	93.39	1510	-18.68	20230206	1084	13.28	20230327	15100	-91.87	20230206	1134	8.29	20230525	4.23	N	293580	500	478 억		113266	N	N	0	N	00	N
35	20230626	151006	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1229	26	2	2.16	518136233	423388	185.68	1202	1246	1188	1563	843	1203	1224.03	0.12	0	3014	1229	1216	1202	1189	1175	1222	1195	479	360	500	790	1	1	95770000	1177	14.13	1.23	12	0.44	87.00	996.00	1510	20230206	-18.61	635	20220929	93.54	1510	-18.61	20230206	1084	13.38	20230327	15100	-91.86	20230206	1134	8.38	20230525	4.23	N	293580	500	478 억		113266	N	N	0	N	00	N
36	20230626	141005	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1241	38	2	3.16	476898859	389850	170.97	1202	1246	1188	1563	843	1203	1223.55	0.12	0	3322	1229	1216	1202	1189	1175	1222	1195	479	360	500	790	1	1	95770000	1189	14.26	1.25	12	0.41	87.00	996.00	1510	20230206	-17.81	635	20220929	95.43	1510	-17.81	20230206	1084	14.48	20230327	15100	-91.78	20230206	1134	9.44	20230525	4.23	N	293580	500	478 억		113266	N	N	0	N	00	N
37	20230626	130958	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1215	12	2	1.00	320640160	263395	115.51	1202	1243	1188	1563	843	1203	1217.61	0.12	0	8164	1229	1216	1202	1189	1175	1222	1195	479	360	500	790	1	1	95770000	1164	13.97	1.22	12	0.28	87.00	996.00	1510	20230206	-19.54	635	20220929	91.34	1510	-19.54	20230206	1084	12.08	20230327	15100	-91.95	20230206	1134	7.14	20230525	4.23	N	293580	500	478 억		113266	N	N	0	N	00	N
38	20230626	121000	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1236	33	2	2.74	249395765	204715	89.78	1202	1243	1188	1563	843	1203	1218.64	0.12	0	-3471	1229	1216	1202	1189	1175	1222	1195	479	360	500	790	1	1	95770000	1184	14.21	1.24	12	0.21	87.00	996.00	1510	20230206	-18.15	635	20220929	94.65	1510	-18.15	20230206	1084	14.02	20230327	15100	-91.81	20230206	1134	8.99	20230525	4.23	N	293580	500	478 억		113266	N	N	0	N	00	N
39	20230626	110959	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1224	21	2	1.75	152538946	125977	55.25	1202	1229	1188	1563	843	1203	1211.17	0.12	0	-20858	1229	1216	1202	1189	1175	1222	1195	479	360	500	790	1	1	95770000	1172	14.07	1.23	12	0.13	87.00	996.00	1510	20230206	-18.94	635	20220929	92.76	1510	-18.94	20230206	1084	12.92	20230327	15100	-91.89	20230206	1134	7.94	20230525	4.23	N	293580	500	478 억		113266	N	N	0	N	00	N
40	20230626	100958	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1214	11	2	0.91	97460636	80825	35.45	1202	1229	1188	1563	843	1203	1206.01	0.12	0	-28572	1229	1216	1202	1189	1175	1222	1195	479	360	500	790	1	1	95770000	1163	13.95	1.22	12	0.08	87.00	996.00	1510	20230206	-19.60	635	20220929	91.18	1510	-19.60	20230206	1084	11.99	20230327	15100	-91.96	20230206	1134	7.05	20230525	4.23	N	293580	500	478 억		113266	N	N	0	N	00	N
41	20230626	091003	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1197	-6	5	-0.50	31914155	26667	11.69	1202	1202	1188	1563	843	1203	1195.33	0.12	0	-14362	1229	1216	1202	1189	1175	1222	1195	479	360	500	790	1	1	95770000	1146	13.76	1.20	12	0.03	87.00	996.00	1510	20230206	-20.73	635	20220929	88.50	1510	-20.73	20230206	1084	10.42	20230327	15100	-92.07	20230206	1134	5.56	20230525	4.23	N	293580	500	478 억		113266	N	N	0	N	00	N
42	20230623	183617	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1203	5	2	0.42	273661064	228026	26.26	1198	1215	1188	1557	839	1198	1200.13	0.12	-8782	-8782	1296	1246	1212	1162	1128	1240	1156	479	359	500	790	1	1	95770000	1152	13.83	1.21	12	0.24	87.00	996.00	1510	20230206	-20.33	635	20220929	89.45	1510	-20.33	20230206	1084	10.98	20230327	15100	-92.03	20230206	1134	6.08	20230525	4.19	N	293580	500	478 억		113266	N	N	0	N	00	N
43	20230623	140808	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1206	8	2	0.67	197348843	164443	18.94	1198	1215	1188	1557	839	1198	1200.10	0.13	0	-18606	1296	1246	1212	1162	1128	1240	1156	479	359	500	790	1	1	95770000	1155	13.86	1.21	12	0.17	87.00	996.00	1510	20230206	-20.13	635	20220929	89.92	1510	-20.13	20230206	1084	11.25	20230327	15100	-92.01	20230206	1134	6.35	20230525	4.19	N	293580	500	478 억		122048	N	N	0	N	00	N
44	20230622	160838	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1198	-1	5	-0.08	1045506735	863110	222.34	1198	1262	1178	1558	840	1199	1211.34	0.19	0	-59545	1245	1221	1210	1186	1175	1216	1181	479	359	500	790	1	1	95770000	1147	13.77	1.20	12	0.90	87.00	996.00	1510	20230206	-20.66	635	20220929	88.66	1510	-20.66	20230206	1084	10.52	20230327	15100	-92.07	20230206	1134	5.64	20230525	4.23	N	293580	500	478 억		183572	N	N	0	N	00	N
45	20230622	150433	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1200	1	2	0.08	925633429	763408	196.66	1198	1262	1178	1558	840	1199	1212.52	0.19	0	-60830	1245	1221	1210	1186	1175	1216	1181	479	359	500	790	1	1	95770000	1149	13.79	1.20	12	0.80	87.00	996.00	1510	20230206	-20.53	635	20220929	88.98	1510	-20.53	20230206	1084	10.70	20230327	15100	-92.05	20230206	1134	5.82	20230525	4.23	N	293580	500	478 억		183572	N	N	0	N	00	N
46	20230622	140437	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1194	-5	5	-0.42	381862313	317868	81.89	1198	1224	1180	1558	840	1199	1201.33	0.19	0	-9232	1245	1221	1210	1186	1175	1216	1181	479	359	500	790	1	1	95770000	1143	13.72	1.20	12	0.33	87.00	996.00	1510	20230206	-20.93	635	20220929	88.03	1510	-20.93	20230206	1084	10.15	20230327	15100	-92.09	20230206	1134	5.29	20230525	4.23	N	293580	500	478 억		183572	N	N	0	N	00	N
47	20230622	130324	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1209	10	2	0.83	253468159	210132	54.13	1198	1224	1196	1558	840	1199	1206.27	0.19	0	389	1245	1221	1210	1186	1175	1216	1181	479	359	500	790	1	1	95770000	1158	13.90	1.21	12	0.22	87.00	996.00	1510	20230206	-19.93	635	20220929	90.39	1510	-19.93	20230206	1084	11.53	20230327	15100	-91.99	20230206	1134	6.61	20230525	4.23	N	293580	500	478 억		183572	N	N	0	N	00	N
48	20230622	120239	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1209	10	2	0.83	169305565	140283	36.14	1198	1224	1196	1558	840	1199	1206.94	0.19	0	7927	1245	1221	1210	1186	1175	1216	1181	479	359	500	790	1	1	95770000	1158	13.90	1.21	12	0.15	87.00	996.00	1510	20230206	-19.93	635	20220929	90.39	1510	-19.93	20230206	1084	11.53	20230327	15100	-91.99	20230206	1134	6.61	20230525	4.23	N	293580	500	478 억		183572	N	N	0	N	00	N
49	20230622	110237	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1207	8	2	0.67	149620695	124007	31.95	1198	1224	1196	1558	840	1199	1206.61	0.19	0	116	1245	1221	1210	1186	1175	1216	1181	479	359	500	790	1	1	95770000	1156	13.87	1.21	12	0.13	87.00	996.00	1510	20230206	-20.07	635	20220929	90.08	1510	-20.07	20230206	1084	11.35	20230327	15100	-92.01	20230206	1134	6.44	20230525	4.23	N	293580	500	478 억		183572	N	N	0	N	00	N
50	20230622	100657	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1217	18	2	1.50	105020255	86934	22.39	1198	1224	1196	1558	840	1199	1208.15	0.19	0	-11693	1245	1221	1210	1186	1175	1216	1181	479	359	500	790	1	1	95770000	1166	13.99	1.22	12	0.09	87.00	996.00	1510	20230206	-19.40	635	20220929	91.65	1510	-19.40	20230206	1084	12.27	20230327	15100	-91.94	20230206	1134	7.32	20230525	4.23	N	293580	500	478 억		183572	N	N	0	N	00	N
51	20230622	090805	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1201	2	2	0.17	17325702	14456	3.72	1198	1202	1196	1558	840	1199	1198.48	0.19	0	-6202	1245	1221	1210	1186	1175	1216	1181	479	359	500	790	1	1	95770000	1150	13.80	1.21	12	0.02	87.00	996.00	1510	20230206	-20.46	635	20220929	89.13	1510	-20.46	20230206	1084	10.79	20230327	15100	-92.05	20230206	1134	5.91	20230525	4.23	N	293580	500	478 억		183572	N	N	0	N	00	N
52	20230621	160350	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1199	-22	5	-1.80	468039676	385132	39.04	1225	1234	1199	1587	855	1221	1215.27	0.22	0	-29335	1283	1251	1228	1196	1173	1240	1185	479	366	500	800	1	1	95770000	1148	13.78	1.20	12	0.40	87.00	996.00	1510	20230206	-20.60	635	20220929	88.82	1510	-20.60	20230206	1084	10.61	20230327	15100	-92.06	20230206	1134	5.73	20230525	4.21	N	293580	500	478 억		212907	N	N	0	N	00	N
53	20230621	150730	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1204	-17	5	-1.39	417046167	342707	34.74	1225	1234	1200	1587	855	1221	1216.92	0.22	0	-25481	1283	1251	1228	1196	1173	1240	1185	479	366	500	800	1	1	95770000	1153	13.84	1.21	12	0.36	87.00	996.00	1510	20230206	-20.26	635	20220929	89.61	1510	-20.26	20230206	1084	11.07	20230327	15100	-92.03	20230206	1134	6.17	20230525	4.21	N	293580	500	478 억		212907	N	N	0	N	00	N
54	20230621	140240	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1220	-1	5	-0.08	333123909	273067	27.68	1225	1234	1200	1587	855	1221	1219.93	0.22	0	-7252	1283	1251	1228	1196	1173	1240	1185	479	366	500	800	1	1	95770000	1168	14.02	1.22	12	0.29	87.00	996.00	1510	20230206	-19.21	635	20220929	92.13	1510	-19.21	20230206	1084	12.55	20230327	15100	-91.92	20230206	1134	7.58	20230525	4.21	N	293580	500	478 억		212907	N	N	0	N	00	N
55	20230621	130106	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1220	-1	5	-0.08	294910077	241658	24.49	1225	1234	1200	1587	855	1221	1220.36	0.22	0	-1298	1283	1251	1228	1196	1173	1240	1185	479	366	500	800	1	1	95770000	1168	14.02	1.22	12	0.25	87.00	996.00	1510	20230206	-19.21	635	20220929	92.13	1510	-19.21	20230206	1084	12.55	20230327	15100	-91.92	20230206	1134	7.58	20230525	4.21	N	293580	500	478 억		212907	N	N	0	N	00	N
56	20230621	120104	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1226	5	2	0.41	225812206	185067	18.76	1225	1234	1200	1587	855	1221	1220.16	0.22	0	1284	1283	1251	1228	1196	1173	1240	1185	479	366	500	800	1	1	95770000	1174	14.09	1.23	12	0.19	87.00	996.00	1510	20230206	-18.81	635	20220929	93.07	1510	-18.81	20230206	1084	13.10	20230327	15100	-91.88	20230206	1134	8.11	20230525	4.21	N	293580	500	478 억		212907	N	N	0	N	00	N
57	20230621	110148	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1229	8	2	0.66	177820521	145910	14.79	1225	1234	1200	1587	855	1221	1218.70	0.22	0	5453	1283	1251	1228	1196	1173	1240	1185	479	366	500	800	1	1	95770000	1177	14.13	1.23	12	0.15	87.00	996.00	1510	20230206	-18.61	635	20220929	93.54	1510	-18.61	20230206	1084	13.38	20230327	15100	-91.86	20230206	1134	8.38	20230525	4.21	N	293580	500	478 억		212907	N	N	0	N	00	N
58	20230621	100335	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1234	13	2	1.06	154717484	127065	12.88	1225	1234	1200	1587	855	1221	1217.62	0.22	0	7634	1283	1251	1228	1196	1173	1240	1185	479	366	500	800	1	1	95770000	1182	14.18	1.24	12	0.13	87.00	996.00	1510	20230206	-18.28	635	20220929	94.33	1510	-18.28	20230206	1084	13.84	20230327	15100	-91.83	20230206	1134	8.82	20230525	4.21	N	293580	500	478 억		212907	N	N	0	N	00	N
59	20230621	090711	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1209	-12	5	-0.98	23331893	19085	1.93	1225	1226	1208	1587	855	1221	1222.53	0.22	0	-5653	1283	1251	1228	1196	1173	1240	1185	479	366	500	800	1	1	95770000	1158	13.90	1.21	12	0.02	87.00	996.00	1510	20230206	-19.93	635	20220929	90.39	1510	-19.93	20230206	1084	11.53	20230327	15100	-91.99	20230206	1134	6.61	20230525	4.21	N	293580	500	478 억		212907	N	N	0	N	00	N
60	20230620	160737	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1221	-39	5	-3.10	1204838129	986038	84.19	1259	1260	1205	1638	882	1260	1221.90	0.21	0	6547	1334	1296	1272	1234	1210	1285	1223	479	378	500	830	1	1	95770000	1169	14.03	1.23	12	1.03	87.00	996.00	1510	20230206	-19.14	635	20220929	92.28	1510	-19.14	20230206	1084	12.64	20230327	15100	-91.91	20230206	1134	7.67	20230525	4.61	N	293580	500	478 억		205279	N	N	0	N	00	N
61	20230620	150242	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1211	-49	5	-3.89	1097623686	897629	76.64	1259	1260	1205	1638	882	1260	1222.80	0.21	0	-6026	1334	1296	1272	1234	1210	1285	1223	479	378	500	830	1	1	95770000	1160	13.92	1.22	12	0.94	87.00	996.00	1510	20230206	-19.80	635	20220929	90.71	1510	-19.80	20230206	1084	11.72	20230327	15100	-91.98	20230206	1134	6.79	20230525	4.61	N	293580	500	478 억		205279	N	N	0	N	00	N
62	20230620	140659	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1212	-48	5	-3.81	958120072	782531	66.82	1259	1260	1205	1638	882	1260	1224.39	0.21	0	-5287	1334	1296	1272	1234	1210	1285	1223	479	378	500	830	1	1	95770000	1161	13.93	1.22	12	0.82	87.00	996.00	1510	20230206	-19.74	635	20220929	90.87	1510	-19.74	20230206	1084	11.81	20230327	15100	-91.97	20230206	1134	6.88	20230525	4.61	N	293580	500	478 억		205279	N	N	0	N	00	N
63	20230620	130247	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1224	-36	5	-2.86	800732912	652610	55.72	1259	1260	1206	1638	882	1260	1226.97	0.21	0	8013	1334	1296	1272	1234	1210	1285	1223	479	378	500	830	1	1	95770000	1172	14.07	1.23	12	0.68	87.00	996.00	1510	20230206	-18.94	635	20220929	92.76	1510	-18.94	20230206	1084	12.92	20230327	15100	-91.89	20230206	1134	7.94	20230525	4.61	N	293580	500	478 억		205279	N	N	0	N	00	N
64	20230620	120720	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1211	-49	5	-3.89	715287456	582385	49.73	1259	1260	1206	1638	882	1260	1228.20	0.21	0	17367	1334	1296	1272	1234	1210	1285	1223	479	378	500	830	1	1	95770000	1160	13.92	1.22	12	0.61	87.00	996.00	1510	20230206	-19.80	635	20220929	90.71	1510	-19.80	20230206	1084	11.72	20230327	15100	-91.98	20230206	1134	6.79	20230525	4.61	N	293580	500	478 억		205279	N	N	0	N	00	N
65	20230620	110827	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1229	-31	5	-2.46	614855753	499621	42.66	1259	1260	1206	1638	882	1260	1230.64	0.21	0	21734	1334	1296	1272	1234	1210	1285	1223	479	378	500	830	1	1	95770000	1177	14.13	1.23	12	0.52	87.00	996.00	1510	20230206	-18.61	635	20220929	93.54	1510	-18.61	20230206	1084	13.38	20230327	15100	-91.86	20230206	1134	8.38	20230525	4.61	N	293580	500	478 억		205279	N	N	0	N	00	N
66	20230620	100304	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1240	-20	5	-1.59	236888753	190077	16.23	1259	1260	1235	1638	882	1260	1246.28	0.21	0	-5705	1334	1296	1272	1234	1210	1285	1223	479	378	500	830	1	1	95770000	1188	14.25	1.24	12	0.20	87.00	996.00	1510	20230206	-17.88	635	20220929	95.28	1510	-17.88	20230206	1084	14.39	20230327	15100	-91.79	20230206	1134	9.35	20230525	4.61	N	293580	500	478 억		205279	N	N	0	N	00	N
67	20230620	090839	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1256	-4	5	-0.32	66227128	52789	4.51	1259	1260	1246	1638	882	1260	1254.56	0.21	0	-13125	1334	1296	1272	1234	1210	1285	1223	479	378	500	830	1	1	95770000	1203	14.44	1.26	12	0.06	87.00	996.00	1510	20230206	-16.82	635	20220929	97.80	1510	-16.82	20230206	1084	15.87	20230327	15100	-91.68	20230206	1134	10.76	20230525	4.61	N	293580	500	478 억		205279	N	N	0	N	00	N
68	20230619	161032	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1260	-42	5	-3.23	1475413946	1164869	94.15	1294	1310	1248	1692	912	1302	1266.62	0.33	0	-109124	1376	1339	1315	1278	1254	1327	1266	479	390	500	850	1	1	95770000	1207	14.48	1.27	12	1.22	87.00	996.00	1510	20230206	-16.56	635	20220929	98.43	1510	-16.56	20230206	1084	16.24	20230327	15100	-91.66	20230206	1134	11.11	20230525	4.50	N	293580	500	478 억		314403	N	N	0	N	00	N
69	20230619	150612	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1255	-47	5	-3.61	1368124652	1079166	87.22	1294	1310	1248	1692	912	1302	1267.76	0.33	0	-111826	1376	1339	1315	1278	1254	1327	1266	479	390	500	850	1	1	95770000	1202	14.43	1.26	12	1.13	87.00	996.00	1510	20230206	-16.89	635	20220929	97.64	1510	-16.89	20230206	1084	15.77	20230327	15100	-91.69	20230206	1134	10.67	20230525	4.50	N	293580	500	478 억		314403	N	N	0	N	00	N
70	20230619	140255	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1251	-51	5	-3.92	1201242198	945841	76.44	1294	1310	1249	1692	912	1302	1270.03	0.33	0	-99050	1376	1339	1315	1278	1254	1327	1266	479	390	500	850	1	1	95770000	1198	14.38	1.26	12	0.99	87.00	996.00	1510	20230206	-17.15	635	20220929	97.01	1510	-17.15	20230206	1084	15.41	20230327	15100	-91.72	20230206	1134	10.32	20230525	4.50	N	293580	500	478 억		314403	N	N	0	N	00	N
71	20230619	130436	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1255	-47	5	-3.61	1120007085	881018	71.21	1294	1310	1249	1692	912	1302	1271.26	0.33	0	-93494	1376	1339	1315	1278	1254	1327	1266	479	390	500	850	1	1	95770000	1202	14.43	1.26	12	0.92	87.00	996.00	1510	20230206	-16.89	635	20220929	97.64	1510	-16.89	20230206	1084	15.77	20230327	15100	-91.69	20230206	1134	10.67	20230525	4.50	N	293580	500	478 억		314403	N	N	0	N	00	N
72	20230619	120402	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1258	-44	5	-3.38	1062556033	835331	67.51	1294	1310	1249	1692	912	1302	1272.02	0.33	0	-82874	1376	1339	1315	1278	1254	1327	1266	479	390	500	850	1	1	95770000	1205	14.46	1.26	12	0.87	87.00	996.00	1510	20230206	-16.69	635	20220929	98.11	1510	-16.69	20230206	1084	16.05	20230327	15100	-91.67	20230206	1134	10.93	20230525	4.50	N	293580	500	478 억		314403	N	N	0	N	00	N
73	20230619	110904	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1260	-42	5	-3.23	965389228	757801	61.25	1294	1310	1253	1692	912	1302	1273.94	0.33	0	-74739	1376	1339	1315	1278	1254	1327	1266	479	390	500	850	1	1	95770000	1207	14.48	1.27	12	0.79	87.00	996.00	1510	20230206	-16.56	635	20220929	98.43	1510	-16.56	20230206	1084	16.24	20230327	15100	-91.66	20230206	1134	11.11	20230525	4.50	N	293580	500	478 억		314403	N	N	0	N	00	N
74	20230619	100826	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1268	-34	5	-2.61	666784188	520688	42.08	1294	1310	1268	1692	912	1302	1280.58	0.33	0	6183	1376	1339	1315	1278	1254	1327	1266	479	390	500	850	1	1	95770000	1214	14.57	1.27	12	0.54	87.00	996.00	1510	20230206	-16.03	635	20220929	99.69	1510	-16.03	20230206	1084	16.97	20230327	15100	-91.60	20230206	1134	11.82	20230525	4.50	N	293580	500	478 억		314403	N	N	0	N	00	N
75	20230619	090144	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1295	-7	5	-0.54	17226841	13303	1.08	1294	1298	1292	1692	912	1302	1294.96	0.33	0	-873	1376	1339	1315	1278	1254	1327	1266	479	390	500	850	1	1	95770000	1240	14.89	1.30	12	0.01	87.00	996.00	1510	20230206	-14.24	635	20220929	103.94	1510	-14.24	20230206	1084	19.46	20230327	15100	-91.42	20230206	1134	14.20	20230525	4.50	N	293580	500	478 억		314403	N	N	0	N	00	N
76	20230616	160510	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1302	-46	5	-3.41	1627510789	1233978	135.13	1348	1352	1291	1752	944	1348	1318.93	0.29	0	16084	1421	1384	1358	1321	1295	1371	1308	479	404	500	880	1	1	95770000	1247	14.97	1.31	12	1.29	87.00	996.00	1510	20230206	-13.77	635	20220929	105.04	1510	-13.77	20230206	1084	20.11	20230327	15100	-91.38	20230206	1134	14.81	20230525	4.40	N	293580	500	478 억		278809	N	N	0	N	00	N
77	20230616	150825	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1313	-35	5	-2.60	1341977523	1014569	111.11	1348	1352	1305	1752	944	1348	1322.71	0.29	0	27108	1421	1384	1358	1321	1295	1371	1308	479	404	500	880	1	1	95770000	1257	15.09	1.32	12	1.06	87.00	996.00	1510	20230206	-13.05	635	20220929	106.77	1510	-13.05	20230206	1084	21.13	20230327	15100	-91.30	20230206	1134	15.78	20230525	4.40	N	293580	500	478 억		278809	N	N	0	N	00	N
78	20230616	140624	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1310	-38	5	-2.82	1178635601	889795	97.44	1348	1352	1306	1752	944	1348	1324.61	0.29	0	84179	1421	1384	1358	1321	1295	1371	1308	479	404	500	880	1	1	95770000	1255	15.06	1.32	12	0.93	87.00	996.00	1510	20230206	-13.25	635	20220929	106.30	1510	-13.25	20230206	1084	20.85	20230327	15100	-91.32	20230206	1134	15.52	20230525	4.40	N	293580	500	478 억		278809	N	N	0	N	00	N
79	20230616	130551	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1313	-35	5	-2.60	1139042812	859615	94.14	1348	1352	1306	1752	944	1348	1325.06	0.29	0	97407	1421	1384	1358	1321	1295	1371	1308	479	404	500	880	1	1	95770000	1257	15.09	1.32	12	0.90	87.00	996.00	1510	20230206	-13.05	635	20220929	106.77	1510	-13.05	20230206	1084	21.13	20230327	15100	-91.30	20230206	1134	15.78	20230525	4.40	N	293580	500	478 억		278809	N	N	0	N	00	N
80	20230616	120224	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1315	-33	5	-2.45	1057926665	797731	87.36	1348	1352	1306	1752	944	1348	1326.17	0.29	0	123665	1421	1384	1358	1321	1295	1371	1308	479	404	500	880	1	1	95770000	1259	15.11	1.32	12	0.83	87.00	996.00	1510	20230206	-12.91	635	20220929	107.09	1510	-12.91	20230206	1084	21.31	20230327	15100	-91.29	20230206	1134	15.96	20230525	4.40	N	293580	500	478 억		278809	N	N	0	N	00	N
81	20230616	110956	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1328	-20	5	-1.48	676589290	507387	55.56	1348	1352	1320	1752	944	1348	1333.48	0.29	0	75469	1421	1384	1358	1321	1295	1371	1308	479	404	500	880	1	1	95770000	1272	15.26	1.33	12	0.53	87.00	996.00	1510	20230206	-12.05	635	20220929	109.13	1510	-12.05	20230206	1084	22.51	20230327	15100	-91.21	20230206	1134	17.11	20230525	4.40	N	293580	500	478 억		278809	N	N	0	N	00	N
82	20230616	100725	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1341	-7	5	-0.52	254925333	190729	20.89	1348	1350	1330	1752	944	1348	1336.58	0.29	0	27058	1421	1384	1358	1321	1295	1371	1308	479	404	500	880	1	1	95770000	1284	15.41	1.35	12	0.20	87.00	996.00	1510	20230206	-11.19	635	20220929	111.18	1510	-11.19	20230206	1084	23.71	20230327	15100	-91.12	20230206	1134	18.25	20230525	4.40	N	293580	500	478 억		278809	N	N	0	N	00	N
83	20230616	090652	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1341	-7	5	-0.52	29491542	22062	2.42	1348	1348	1331	1752	944	1348	1336.76	0.29	0	2317	1421	1384	1358	1321	1295	1371	1308	479	404	500	880	1	1	95770000	1284	15.41	1.35	12	0.02	87.00	996.00	1510	20230206	-11.19	635	20220929	111.18	1510	-11.19	20230206	1084	23.71	20230327	15100	-91.12	20230206	1134	18.25	20230525	4.40	N	293580	500	478 억		278809	N	N	0	N	00	N
84	20230615	150823	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1355	-24	5	-1.74	1179297649	871465	59.26	1379	1395	1332	1792	966	1379	1353.23	0.43	0	-125232	1439	1408	1367	1336	1295	1424	1352	479	413	500	910	1	1	95770000	1298	15.57	1.36	12	0.91	87.00	996.00	1510	20230206	-10.26	635	20220929	113.39	1510	-10.26	20230206	1084	25.00	20230327	15100	-91.03	20230206	1134	19.49	20230525	4.40	N	293580	500	478 억		408307	N	N	0	N	00	N
85	20230615	140616	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1346	-33	5	-2.39	1074549656	793586	53.96	1379	1395	1332	1792	966	1379	1354.04	0.43	0	-101147	1439	1408	1367	1336	1295	1424	1352	479	413	500	910	1	1	95770000	1289	15.47	1.35	12	0.83	87.00	996.00	1510	20230206	-10.86	635	20220929	111.97	1510	-10.86	20230206	1084	24.17	20230327	15100	-91.09	20230206	1134	18.69	20230525	4.40	N	293580	500	478 억		408307	N	N	0	N	00	N
86	20230615	130438	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1337	-42	5	-3.05	938725009	691945	47.05	1379	1395	1332	1792	966	1379	1356.64	0.43	0	-68984	1439	1408	1367	1336	1295	1424	1352	479	413	500	910	1	1	95770000	1280	15.37	1.34	12	0.72	87.00	996.00	1510	20230206	-11.46	635	20220929	110.55	1510	-11.46	20230206	1084	23.34	20230327	15100	-91.15	20230206	1134	17.90	20230525	4.40	N	293580	500	478 억		408307	N	N	0	N	00	N
87	20230615	120859	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1350	-29	5	-2.10	808182758	594446	40.42	1379	1395	1332	1792	966	1379	1359.55	0.43	0	-69192	1439	1408	1367	1336	1295	1424	1352	479	413	500	910	1	1	95770000	1293	15.52	1.36	12	0.62	87.00	996.00	1510	20230206	-10.60	635	20220929	112.60	1510	-10.60	20230206	1084	24.54	20230327	15100	-91.06	20230206	1134	19.05	20230525	4.40	N	293580	500	478 억		408307	N	N	0	N	00	N
88	20230615	110727	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1344	-35	5	-2.54	566140293	413952	28.15	1379	1395	1342	1792	966	1379	1367.65	0.43	0	-61273	1439	1408	1367	1336	1295	1424	1352	479	413	500	910	1	1	95770000	1287	15.45	1.35	12	0.43	87.00	996.00	1510	20230206	-10.99	635	20220929	111.65	1510	-10.99	20230206	1084	23.99	20230327	15100	-91.10	20230206	1134	18.52	20230525	4.40	N	293580	500	478 억		408307	N	N	0	N	00	N
89	20230611	184733	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1317	18	2	1.39	1058011560	806512	103.18	1295	1333	1286	1688	910	1299	1311.85	0.65	-41480	76370	1332	1315	1299	1282	1266	1307	1274	479	389	500	850	1	1	95770000	1261	15.14	1.32	12	0.84	87.00	996.00	1510	20230206	-12.78	635	20220929	107.40	1510	-12.78	20230206	1084	21.49	20230327	15100	-91.28	20230206	1134	16.14	20230525	4.09	N	293580	500	478 억		626891	N	N	0	N	00	N
90	20230611	181133	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1317	18	2	1.39	1058011560	806512	103.18	1295	1333	1286	1688	910	1299	1311.85	0.65	-41480	76370	1332	1315	1299	1282	1266	1307	1274	479	389	500	850	1	1	95770000	1261	15.14	1.32	12	0.84	87.00	996.00	1510	20230206	-12.78	635	20220929	107.40	1510	-12.78	20230206	1084	21.49	20230327	15100	-91.28	20230206	1134	16.14	20230525	4.09	N	293580	500	478 억		626891	N	N	0	N	00	N