KissMeData/019550/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	160318	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1058	6	2	0.57	309915957	294671	88.06	1063	1066	1045	1367	737	1052	1051.74	5.54	0	46	1076	1064	1053	1041	1030	1070	1047	835	315	500	730	1	1	162066575	1715	-11.38	1.44	12	0.18	-93.00	733.00	1835	20220630	-42.34	948	20221013	11.60	1310	-19.24	20230125	1009	4.86	20230327	1835	-42.34	20220630	948	11.60	20221013	2.52	N	019550	500	835 억		8978723	N	N	0	N	00	N
3	20230630	150320	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1054	2	2	0.19	275537570	262137	78.33	1063	1066	1045	1367	737	1052	1051.12	5.54	0	2282	1076	1064	1053	1041	1030	1070	1047	835	315	500	730	1	1	162066575	1708	-11.33	1.44	12	0.16	-93.00	733.00	1835	20220630	-42.56	948	20221013	11.18	1310	-19.54	20230125	1009	4.46	20230327	1835	-42.56	20220630	948	11.18	20221013	2.52	N	019550	500	835 억		8978723	N	N	0	N	00	N
4	20230630	140319	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1056	4	2	0.38	257821425	245315	73.31	1063	1066	1045	1367	737	1052	1050.98	5.54	0	5314	1076	1064	1053	1041	1030	1070	1047	835	315	500	730	1	1	162066575	1711	-11.35	1.44	12	0.15	-93.00	733.00	1835	20220630	-42.45	948	20221013	11.39	1310	-19.39	20230125	1009	4.66	20230327	1835	-42.45	20220630	948	11.39	20221013	2.52	N	019550	500	835 억		8978723	N	N	0	N	00	N
5	20230630	130320	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1054	2	2	0.19	240330532	228735	68.35	1063	1066	1045	1367	737	1052	1050.69	5.54	0	5458	1076	1064	1053	1041	1030	1070	1047	835	315	500	730	1	1	162066575	1708	-11.33	1.44	12	0.14	-93.00	733.00	1835	20220630	-42.56	948	20221013	11.18	1310	-19.54	20230125	1009	4.46	20230327	1835	-42.56	20220630	948	11.18	20221013	2.52	N	019550	500	835 억		8978723	N	N	0	N	00	N
6	20230630	120317	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1052	0	3	0.00	183595024	174744	52.22	1063	1066	1045	1367	737	1052	1050.65	5.54	0	5306	1076	1064	1053	1041	1030	1070	1047	835	315	500	730	1	1	162066575	1705	-11.31	1.44	12	0.11	-93.00	733.00	1835	20220630	-42.67	948	20221013	10.97	1310	-19.69	20230125	1009	4.26	20230327	1835	-42.67	20220630	948	10.97	20221013	2.52	N	019550	500	835 억		8978723	N	N	0	N	00	N
7	20230630	110319	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1049	-3	5	-0.29	153629746	146171	43.68	1063	1066	1045	1367	737	1052	1051.03	5.54	0	316	1076	1064	1053	1041	1030	1070	1047	835	315	500	730	1	1	162066575	1700	-11.28	1.43	12	0.09	-93.00	733.00	1835	20220630	-42.83	948	20221013	10.65	1310	-19.92	20230125	1009	3.96	20230327	1835	-42.83	20220630	948	10.65	20221013	2.52	N	019550	500	835 억		8978723	N	N	0	N	00	N
8	20230630	100319	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1053	1	2	0.10	103883538	98798	29.52	1063	1066	1045	1367	737	1052	1051.47	5.54	0	-628	1076	1064	1053	1041	1030	1070	1047	835	315	500	730	1	1	162066575	1707	-11.32	1.44	12	0.06	-93.00	733.00	1835	20220630	-42.62	948	20221013	11.08	1310	-19.62	20230125	1009	4.36	20230327	1835	-42.62	20220630	948	11.08	20221013	2.52	N	019550	500	835 억		8978723	N	N	0	N	00	N
9	20230630	090319	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1057	5	2	0.48	10298409	9686	2.89	1063	1066	1054	1367	737	1052	1063.23	5.54	0	-885	1076	1064	1053	1041	1030	1070	1047	835	315	500	730	1	1	162066575	1713	-11.37	1.44	12	0.01	-93.00	733.00	1835	20220630	-42.40	948	20221013	11.50	1310	-19.31	20230125	1009	4.76	20230327	1835	-42.40	20220630	948	11.50	20221013	2.52	N	019550	500	835 억		8978723	N	N	0	N	00	N
10	20230629	160318	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1052	2	2	0.19	348895653	331453	150.60	1042	1065	1042	1365	735	1050	1052.63	5.55	0	-20915	1066	1057	1053	1044	1040	1056	1043	835	315	500	730	1	1	162066575	1705	-11.31	1.44	12	0.20	-93.00	733.00	1835	20220630	-42.67	948	20221013	10.97	1310	-19.69	20230125	1009	4.26	20230327	1835	-42.67	20220630	948	10.97	20221013	2.51	N	019550	500	835 억		8999638	N	N	0	N	00	N
11	20230629	150316	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1053	3	2	0.29	329596812	313095	142.26	1042	1065	1042	1365	735	1050	1052.71	5.55	0	-20820	1066	1057	1053	1044	1040	1056	1043	835	315	500	730	1	1	162066575	1707	-11.32	1.44	12	0.19	-93.00	733.00	1835	20220630	-42.62	948	20221013	11.08	1310	-19.62	20230125	1009	4.36	20230327	1835	-42.62	20220630	948	11.08	20221013	2.51	N	019550	500	835 억		8999638	N	N	0	N	00	N
12	20230629	140316	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1059	9	2	0.86	248861089	236404	107.41	1042	1065	1042	1365	735	1050	1052.69	5.55	0	-21332	1066	1057	1053	1044	1040	1056	1043	835	315	500	730	1	1	162066575	1716	-11.39	1.44	12	0.15	-93.00	733.00	1835	20220630	-42.29	948	20221013	11.71	1310	-19.16	20230125	1009	4.96	20230327	1835	-42.29	20220630	948	11.71	20221013	2.51	N	019550	500	835 억		8999638	N	N	0	N	00	N
13	20230629	130317	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1060	10	2	0.95	216770457	206050	93.62	1042	1065	1042	1365	735	1050	1052.03	5.55	0	-19801	1066	1057	1053	1044	1040	1056	1043	835	315	500	730	1	1	162066575	1718	-11.40	1.45	12	0.13	-93.00	733.00	1835	20220630	-42.23	948	20221013	11.81	1310	-19.08	20230125	1009	5.05	20230327	1835	-42.23	20220630	948	11.81	20221013	2.51	N	019550	500	835 억		8999638	N	N	0	N	00	N
14	20230629	120318	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1054	4	2	0.38	156678988	149126	67.76	1042	1056	1042	1365	735	1050	1050.65	5.55	0	-33103	1066	1057	1053	1044	1040	1056	1043	835	315	500	730	1	1	162066575	1708	-11.33	1.44	12	0.09	-93.00	733.00	1835	20220630	-42.56	948	20221013	11.18	1310	-19.54	20230125	1009	4.46	20230327	1835	-42.56	20220630	948	11.18	20221013	2.51	N	019550	500	835 억		8999638	N	N	0	N	00	N
15	20230629	110317	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1046	-4	5	-0.38	82281922	78453	35.65	1042	1052	1042	1365	735	1050	1048.81	5.55	0	-16039	1066	1057	1053	1044	1040	1056	1043	835	315	500	730	1	1	162066575	1695	-11.25	1.43	12	0.05	-93.00	733.00	1835	20220630	-43.00	948	20221013	10.34	1310	-20.15	20230125	1009	3.67	20230327	1835	-43.00	20220630	948	10.34	20221013	2.51	N	019550	500	835 억		8999638	N	N	0	N	00	N
16	20230629	100318	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1049	-1	5	-0.10	26718619	25475	11.57	1042	1052	1042	1365	735	1050	1048.82	5.55	0	-3457	1066	1057	1053	1044	1040	1056	1043	835	315	500	730	1	1	162066575	1700	-11.28	1.43	12	0.02	-93.00	733.00	1835	20220630	-42.83	948	20221013	10.65	1310	-19.92	20230125	1009	3.96	20230327	1835	-42.83	20220630	948	10.65	20221013	2.51	N	019550	500	835 억		8999638	N	N	0	N	00	N
17	20230629	090318	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1050	0	3	0.00	2805158	2692	1.22	1042	1052	1042	1365	735	1050	1042.03	5.55	0	-29	1066	1057	1053	1044	1040	1056	1043	835	315	500	730	1	1	162066575	1702	-11.29	1.43	12	0.00	-93.00	733.00	1835	20220630	-42.78	948	20221013	10.76	1310	-19.85	20230125	1009	4.06	20230327	1835	-42.78	20220630	948	10.76	20221013	2.51	N	019550	500	835 억		8999638	N	N	0	N	00	N
18	20230628	160315	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1050	0	3	0.00	225980712	214571	96.39	1052	1062	1049	1365	735	1050	1053.34	5.56	0	-8389	1064	1057	1052	1045	1040	1056	1044	835	315	500	730	1	1	162066575	1702	-11.29	1.43	12	0.13	-93.00	733.00	1835	20220630	-42.78	948	20221013	10.76	1310	-19.85	20230125	1009	4.06	20230327	1835	-42.78	20220630	948	10.76	20221013	2.48	N	019550	500	835 억		9008026	N	N	0	N	00	N
19	20230628	150317	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1053	3	2	0.29	198656430	188551	84.70	1052	1062	1050	1365	735	1050	1053.60	5.56	0	-7840	1064	1057	1052	1045	1040	1056	1044	835	315	500	730	1	1	162066575	1707	-11.32	1.44	12	0.12	-93.00	733.00	1835	20220630	-42.62	948	20221013	11.08	1310	-19.62	20230125	1009	4.36	20230327	1835	-42.62	20220630	948	11.08	20221013	2.48	N	019550	500	835 억		9008026	N	N	0	N	00	N
20	20230628	140315	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1054	4	2	0.38	175160981	166228	74.67	1052	1062	1050	1365	735	1050	1053.74	5.56	0	-7370	1064	1057	1052	1045	1040	1056	1044	835	315	500	730	1	1	162066575	1708	-11.33	1.44	12	0.10	-93.00	733.00	1835	20220630	-42.56	948	20221013	11.18	1310	-19.54	20230125	1009	4.46	20230327	1835	-42.56	20220630	948	11.18	20221013	2.48	N	019550	500	835 억		9008026	N	N	0	N	00	N
21	20230628	130315	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1052	2	2	0.19	133646020	126756	56.94	1052	1062	1050	1365	735	1050	1054.36	5.56	0	-6460	1064	1057	1052	1045	1040	1056	1044	835	315	500	730	1	1	162066575	1705	-11.31	1.44	12	0.08	-93.00	733.00	1835	20220630	-42.67	948	20221013	10.97	1310	-19.69	20230125	1009	4.26	20230327	1835	-42.67	20220630	948	10.97	20221013	2.48	N	019550	500	835 억		9008026	N	N	0	N	00	N
22	20230628	120250	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1053	3	2	0.29	112510284	106658	47.91	1052	1062	1050	1365	735	1050	1054.87	5.56	0	-6109	1064	1057	1052	1045	1040	1056	1044	835	315	500	730	1	1	162066575	1707	-11.32	1.44	12	0.07	-93.00	733.00	1835	20220630	-42.62	948	20221013	11.08	1310	-19.62	20230125	1009	4.36	20230327	1835	-42.62	20220630	948	11.08	20221013	2.48	N	019550	500	835 억		9008026	N	N	0	N	00	N
23	20230628	110318	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1051	1	2	0.10	107973710	102346	45.98	1052	1062	1050	1365	735	1050	1054.99	5.56	0	-5988	1064	1057	1052	1045	1040	1056	1044	835	315	500	730	1	1	162066575	1703	-11.30	1.43	12	0.06	-93.00	733.00	1835	20220630	-42.72	948	20221013	10.86	1310	-19.77	20230125	1009	4.16	20230327	1835	-42.72	20220630	948	10.86	20221013	2.48	N	019550	500	835 억		9008026	N	N	0	N	00	N
24	20230628	100316	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1058	8	2	0.76	92554994	87688	39.39	1052	1062	1050	1365	735	1050	1055.50	5.56	0	-5781	1064	1057	1052	1045	1040	1056	1044	835	315	500	730	1	1	162066575	1715	-11.38	1.44	12	0.05	-93.00	733.00	1835	20220630	-42.34	948	20221013	11.60	1310	-19.24	20230125	1009	4.86	20230327	1835	-42.34	20220630	948	11.60	20221013	2.48	N	019550	500	835 억		9008026	N	N	0	N	00	N
25	20230628	090316	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1051	1	2	0.10	334510	318	0.14	1052	1052	1050	1365	735	1050	1051.92	5.56	0	-8	1064	1057	1052	1045	1040	1056	1044	835	315	500	730	1	1	162066575	1703	-11.30	1.43	12	0.00	-93.00	733.00	1835	20220630	-42.72	948	20221013	10.86	1310	-19.77	20230125	1009	4.16	20230327	1835	-42.72	20220630	948	10.86	20221013	2.48	N	019550	500	835 억		9008026	N	N	0	N	00	N
26	20230627	160317	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1050	1	2	0.10	228320376	217320	96.57	1050	1059	1047	1363	735	1049	1050.62	5.55	0	9176	1065	1056	1046	1037	1027	1058	1039	835	314	500	730	1	1	162066575	1702	-11.29	1.43	12	0.13	-93.00	733.00	1835	20220630	-42.78	948	20221013	10.76	1310	-19.85	20230125	1009	4.06	20230327	1835	-42.78	20220630	948	10.76	20221013	2.47	N	019550	500	835 억		9000350	N	N	0	N	00	N
27	20230627	150318	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1050	1	2	0.10	184081711	175156	77.84	1050	1059	1047	1363	735	1049	1050.96	5.55	0	9543	1065	1056	1046	1037	1027	1058	1039	835	314	500	730	1	1	162066575	1702	-11.29	1.43	12	0.11	-93.00	733.00	1835	20220630	-42.78	948	20221013	10.76	1310	-19.85	20230125	1009	4.06	20230327	1835	-42.78	20220630	948	10.76	20221013	2.47	N	019550	500	835 억		9000350	N	N	0	N	00	N
28	20230627	140320	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1052	3	2	0.29	140630234	133811	59.46	1050	1059	1047	1363	735	1049	1050.96	5.55	0	11009	1065	1056	1046	1037	1027	1058	1039	835	314	500	730	1	1	162066575	1705	-11.31	1.44	12	0.08	-93.00	733.00	1835	20220630	-42.67	948	20221013	10.97	1310	-19.69	20230125	1009	4.26	20230327	1835	-42.67	20220630	948	10.97	20221013	2.47	N	019550	500	835 억		9000350	N	N	0	N	00	N
29	20230627	130320	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1052	3	2	0.29	135813787	129227	57.43	1050	1059	1047	1363	735	1049	1050.97	5.55	0	11245	1065	1056	1046	1037	1027	1058	1039	835	314	500	730	1	1	162066575	1705	-11.31	1.44	12	0.08	-93.00	733.00	1835	20220630	-42.67	948	20221013	10.97	1310	-19.69	20230125	1009	4.26	20230327	1835	-42.67	20220630	948	10.97	20221013	2.47	N	019550	500	835 억		9000350	N	N	0	N	00	N
30	20230627	120322	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1053	4	2	0.38	107059699	101843	45.26	1050	1059	1047	1363	735	1049	1051.22	5.55	0	9326	1065	1056	1046	1037	1027	1058	1039	835	314	500	730	1	1	162066575	1707	-11.32	1.44	12	0.06	-93.00	733.00	1835	20220630	-42.62	948	20221013	11.08	1310	-19.62	20230125	1009	4.36	20230327	1835	-42.62	20220630	948	11.08	20221013	2.47	N	019550	500	835 억		9000350	N	N	0	N	00	N
31	20230627	110321	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1056	7	2	0.67	96406633	91732	40.76	1050	1056	1047	1363	735	1049	1050.96	5.55	0	9449	1065	1056	1046	1037	1027	1058	1039	835	314	500	730	1	1	162066575	1711	-11.35	1.44	12	0.06	-93.00	733.00	1835	20220630	-42.45	948	20221013	11.39	1310	-19.39	20230125	1009	4.66	20230327	1835	-42.45	20220630	948	11.39	20221013	2.47	N	019550	500	835 억		9000350	N	N	0	N	00	N
32	20230627	100315	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1051	2	2	0.19	31628089	30102	13.38	1050	1056	1047	1363	735	1049	1050.70	5.55	0	-3859	1065	1056	1046	1037	1027	1058	1039	835	314	500	730	1	1	162066575	1703	-11.30	1.43	12	0.02	-93.00	733.00	1835	20220630	-42.72	948	20221013	10.86	1310	-19.77	20230125	1009	4.16	20230327	1835	-42.72	20220630	948	10.86	20221013	2.47	N	019550	500	835 억		9000350	N	N	0	N	00	N
33	20230627	090316	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1051	2	2	0.19	1985566	1891	0.84	1050	1051	1049	1363	735	1049	1050.01	5.55	0	306	1065	1056	1046	1037	1027	1058	1039	835	314	500	730	1	1	162066575	1703	-11.30	1.43	12	0.00	-93.00	733.00	1835	20220630	-42.72	948	20221013	10.86	1310	-19.77	20230125	1009	4.16	20230327	1835	-42.72	20220630	948	10.86	20221013	2.47	N	019550	500	835 억		9000350	N	N	0	N	00	N
34	20230626	160315	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1049	0	3	0.00	235457998	224988	62.12	1049	1055	1036	1363	735	1049	1046.54	5.57	0	-23102	1079	1064	1052	1037	1025	1058	1031	835	314	500	730	1	1	162066575	1700	-11.28	1.43	12	0.14	-93.00	733.00	1835	20220630	-42.83	948	20221013	10.65	1310	-19.92	20230125	1009	3.96	20230327	1835	-42.83	20220630	948	10.65	20221013	2.44	N	019550	500	835 억		9021183	N	N	0	N	00	N
35	20230626	150318	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1050	1	2	0.10	225016504	215020	59.37	1049	1055	1036	1363	735	1049	1046.49	5.57	0	-24183	1079	1064	1052	1037	1025	1058	1031	835	314	500	730	1	1	162066575	1702	-11.29	1.43	12	0.13	-93.00	733.00	1835	20220630	-42.78	948	20221013	10.76	1310	-19.85	20230125	1009	4.06	20230327	1835	-42.78	20220630	948	10.76	20221013	2.44	N	019550	500	835 억		9021183	N	N	0	N	00	N
36	20230626	140316	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1049	0	3	0.00	179828367	171967	47.48	1049	1055	1036	1363	735	1049	1045.71	5.57	0	-19281	1079	1064	1052	1037	1025	1058	1031	835	314	500	730	1	1	162066575	1700	-11.28	1.43	12	0.11	-93.00	733.00	1835	20220630	-42.83	948	20221013	10.65	1310	-19.92	20230125	1009	3.96	20230327	1835	-42.83	20220630	948	10.65	20221013	2.44	N	019550	500	835 억		9021183	N	N	0	N	00	N
37	20230626	130317	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1053	4	2	0.38	153504964	146925	40.57	1049	1055	1036	1363	735	1049	1044.78	5.57	0	-19965	1079	1064	1052	1037	1025	1058	1031	835	314	500	730	1	1	162066575	1707	-11.32	1.44	12	0.09	-93.00	733.00	1835	20220630	-42.62	948	20221013	11.08	1310	-19.62	20230125	1009	4.36	20230327	1835	-42.62	20220630	948	11.08	20221013	2.44	N	019550	500	835 억		9021183	N	N	0	N	00	N
38	20230626	120315	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1049	0	3	0.00	129621559	124188	34.29	1049	1055	1036	1363	735	1049	1043.75	5.57	0	-18521	1079	1064	1052	1037	1025	1058	1031	835	314	500	730	1	1	162066575	1700	-11.28	1.43	12	0.08	-93.00	733.00	1835	20220630	-42.83	948	20221013	10.65	1310	-19.92	20230125	1009	3.96	20230327	1835	-42.83	20220630	948	10.65	20221013	2.44	N	019550	500	835 억		9021183	N	N	0	N	00	N
39	20230626	110314	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1052	3	2	0.29	121240957	116216	32.09	1049	1054	1036	1363	735	1049	1043.24	5.57	0	-17540	1079	1064	1052	1037	1025	1058	1031	835	314	500	730	1	1	162066575	1705	-11.31	1.44	12	0.07	-93.00	733.00	1835	20220630	-42.67	948	20221013	10.97	1310	-19.69	20230125	1009	4.26	20230327	1835	-42.67	20220630	948	10.97	20221013	2.44	N	019550	500	835 억		9021183	N	N	0	N	00	N
40	20230626	100316	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1048	-1	5	-0.10	92415665	88731	24.50	1049	1049	1036	1363	735	1049	1041.53	5.57	0	-23733	1079	1064	1052	1037	1025	1058	1031	835	314	500	730	1	1	162066575	1698	-11.27	1.43	12	0.05	-93.00	733.00	1835	20220630	-42.89	948	20221013	10.55	1310	-20.00	20230125	1009	3.87	20230327	1835	-42.89	20220630	948	10.55	20221013	2.44	N	019550	500	835 억		9021183	N	N	0	N	00	N
41	20230626	090316	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1048	-1	5	-0.10	791738	756	0.21	1049	1049	1045	1363	735	1049	1047.27	5.57	0	-589	1079	1064	1052	1037	1025	1058	1031	835	314	500	730	1	1	162066575	1698	-11.27	1.43	12	0.00	-93.00	733.00	1835	20220630	-42.89	948	20221013	10.55	1310	-20.00	20230125	1009	3.87	20230327	1835	-42.89	20220630	948	10.55	20221013	2.44	N	019550	500	835 억		9021183	N	N	0	N	00	N
42	20230623	160513	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1049	-11	5	-1.04	378479217	360406	77.31	1056	1067	1040	1378	742	1060	1050.15	5.63	0	-109979	1098	1078	1069	1049	1040	1074	1045	835	318	500	740	1	1	162066575	1700	-11.28	1.43	12	0.22	-93.00	733.00	1835	20220630	-42.83	948	20221013	10.65	1310	-19.92	20230125	1009	3.96	20230327	1835	-42.83	20220630	948	10.65	20221013	2.41	N	019550	500	835 억		9131161	N	N	0	N	00	N
43	20230623	140245	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1043	-17	5	-1.60	288853856	274622	58.91	1056	1067	1040	1378	742	1060	1051.82	5.63	0	-104963	1098	1078	1069	1049	1040	1074	1045	835	318	500	740	1	1	162066575	1690	-11.22	1.42	12	0.17	-93.00	733.00	1835	20220630	-43.16	948	20221013	10.02	1310	-20.38	20230125	1009	3.37	20230327	1835	-43.16	20220630	948	10.02	20221013	2.41	N	019550	500	835 억		9131161	N	N	0	N	00	N
44	20230622	160347	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1060	-15	5	-1.40	497280575	464540	73.88	1078	1089	1060	1397	753	1075	1070.49	5.73	0	-154512	1119	1097	1086	1064	1053	1091	1058	835	322	500	750	1	1	162066575	1718	-11.40	1.45	12	0.29	-93.00	733.00	1835	20220630	-42.23	948	20221013	11.81	1310	-19.08	20230125	1009	5.05	20230327	1835	-42.23	20220630	948	11.81	20221013	2.40	N	019550	500	835 억		9285673	N	N	0	N	00	N
45	20230622	150944	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1064	-11	5	-1.02	460619603	429992	68.39	1078	1089	1060	1397	753	1075	1071.23	5.73	0	-151501	1119	1097	1086	1064	1053	1091	1058	835	322	500	750	1	1	162066575	1724	-11.44	1.45	12	0.27	-93.00	733.00	1835	20220630	-42.02	948	20221013	12.24	1310	-18.78	20230125	1009	5.45	20230327	1835	-42.02	20220630	948	12.24	20221013	2.40	N	019550	500	835 억		9285673	N	N	0	N	00	N
46	20230622	140647	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1067	-8	5	-0.74	295280509	274459	43.65	1078	1089	1066	1397	753	1075	1075.86	5.73	0	-122189	1119	1097	1086	1064	1053	1091	1058	835	322	500	750	1	1	162066575	1729	-11.47	1.46	12	0.17	-93.00	733.00	1835	20220630	-41.85	948	20221013	12.55	1310	-18.55	20230125	1009	5.75	20230327	1835	-41.85	20220630	948	12.55	20221013	2.40	N	019550	500	835 억		9285673	N	N	0	N	00	N
47	20230622	130434	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1072	-3	5	-0.28	245446203	227822	36.23	1078	1089	1069	1397	753	1075	1077.36	5.73	0	-84894	1119	1097	1086	1064	1053	1091	1058	835	322	500	750	1	1	162066575	1737	-11.53	1.46	12	0.14	-93.00	733.00	1835	20220630	-41.58	948	20221013	13.08	1310	-18.17	20230125	1009	6.24	20230327	1835	-41.58	20220630	948	13.08	20221013	2.40	N	019550	500	835 억		9285673	N	N	0	N	00	N
48	20230622	120956	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1075	0	3	0.00	225039877	208777	33.20	1078	1089	1069	1397	753	1075	1077.90	5.73	0	-70060	1119	1097	1086	1064	1053	1091	1058	835	322	500	750	1	1	162066575	1742	-11.56	1.47	12	0.13	-93.00	733.00	1835	20220630	-41.42	948	20221013	13.40	1310	-17.94	20230125	1009	6.54	20230327	1835	-41.42	20220630	948	13.40	20221013	2.40	N	019550	500	835 억		9285673	N	N	0	N	00	N
49	20230622	110613	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1079	4	2	0.37	192252468	178370	28.37	1078	1089	1069	1397	753	1075	1077.83	5.73	0	-59034	1119	1097	1086	1064	1053	1091	1058	835	322	500	750	1	1	162066575	1749	-11.60	1.47	12	0.11	-93.00	733.00	1835	20220630	-41.20	948	20221013	13.82	1310	-17.63	20230125	1009	6.94	20230327	1835	-41.20	20220630	948	13.82	20221013	2.40	N	019550	500	835 억		9285673	N	N	0	N	00	N
50	20230622	100959	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1069	-6	5	-0.56	137357716	127466	20.27	1078	1089	1069	1397	753	1075	1077.60	5.73	0	-43249	1119	1097	1086	1064	1053	1091	1058	835	322	500	750	1	1	162066575	1732	-11.49	1.46	12	0.08	-93.00	733.00	1835	20220630	-41.74	948	20221013	12.76	1310	-18.40	20230125	1009	5.95	20230327	1835	-41.74	20220630	948	12.76	20221013	2.40	N	019550	500	835 억		9285673	N	N	0	N	00	N
51	20230622	090339	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1084	9	2	0.84	26035916	23967	3.81	1078	1089	1078	1397	753	1075	1086.32	5.73	0	-9104	1119	1097	1086	1064	1053	1091	1058	835	322	500	750	1	1	162066575	1757	-11.66	1.48	12	0.01	-93.00	733.00	1835	20220630	-40.93	948	20221013	14.35	1310	-17.25	20230125	1009	7.43	20230327	1835	-40.93	20220630	948	14.35	20221013	2.40	N	019550	500	835 억		9285673	N	N	0	N	00	N
52	20230621	160728	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1075	-33	5	-2.98	672393191	619139	76.58	1102	1108	1075	1440	776	1108	1086.06	5.79	0	-103958	1152	1130	1110	1088	1068	1120	1078	835	332	500	770	1	1	162066575	1742	-11.56	1.47	12	0.38	-93.00	733.00	1835	20220630	-41.42	948	20221013	13.40	1310	-17.94	20230125	1009	6.54	20230327	1835	-41.42	20220630	948	13.40	20221013	2.37	N	019550	500	835 억		9388135	N	N	0	N	00	N
53	20230621	150225	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1080	-28	5	-2.53	593732537	546128	67.55	1102	1108	1078	1440	776	1108	1087.17	5.79	0	-75753	1152	1130	1110	1088	1068	1120	1078	835	332	500	770	1	1	162066575	1750	-11.61	1.47	12	0.34	-93.00	733.00	1835	20220630	-41.14	948	20221013	13.92	1310	-17.56	20230125	1009	7.04	20230327	1835	-41.14	20220630	948	13.92	20221013	2.37	N	019550	500	835 억		9388135	N	N	0	N	00	N
54	20230621	140633	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1085	-23	5	-2.08	528543803	485783	60.08	1102	1108	1079	1440	776	1108	1088.02	5.79	0	-36537	1152	1130	1110	1088	1068	1120	1078	835	332	500	770	1	1	162066575	1758	-11.67	1.48	12	0.30	-93.00	733.00	1835	20220630	-40.87	948	20221013	14.45	1310	-17.18	20230125	1009	7.53	20230327	1835	-40.87	20220630	948	14.45	20221013	2.37	N	019550	500	835 억		9388135	N	N	0	N	00	N
55	20230621	130709	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1083	-25	5	-2.26	477742219	438791	54.27	1102	1108	1080	1440	776	1108	1088.77	5.79	0	-22126	1152	1130	1110	1088	1068	1120	1078	835	332	500	770	1	1	162066575	1755	-11.65	1.48	12	0.27	-93.00	733.00	1835	20220630	-40.98	948	20221013	14.24	1310	-17.33	20230125	1009	7.33	20230327	1835	-40.98	20220630	948	14.24	20221013	2.37	N	019550	500	835 억		9388135	N	N	0	N	00	N
56	20230621	120201	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1092	-16	5	-1.44	404306244	370932	45.88	1102	1108	1084	1440	776	1108	1089.97	5.79	0	-8481	1152	1130	1110	1088	1068	1120	1078	835	332	500	770	1	1	162066575	1770	-11.74	1.49	12	0.23	-93.00	733.00	1835	20220630	-40.49	948	20221013	15.19	1310	-16.64	20230125	1009	8.23	20230327	1835	-40.49	20220630	948	15.19	20221013	2.37	N	019550	500	835 억		9388135	N	N	0	N	00	N
57	20230621	110233	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1089	-19	5	-1.71	300194368	275159	34.03	1102	1108	1087	1440	776	1108	1090.99	5.79	0	4722	1152	1130	1110	1088	1068	1120	1078	835	332	500	770	1	1	162066575	1765	-11.71	1.49	12	0.17	-93.00	733.00	1835	20220630	-40.65	948	20221013	14.87	1310	-16.87	20230125	1009	7.93	20230327	1835	-40.65	20220630	948	14.87	20221013	2.37	N	019550	500	835 억		9388135	N	N	0	N	00	N
58	20230621	100710	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1090	-18	5	-1.62	225030918	206118	25.49	1102	1108	1088	1440	776	1108	1091.76	5.79	0	25939	1152	1130	1110	1088	1068	1120	1078	835	332	500	770	1	1	162066575	1767	-11.72	1.49	12	0.13	-93.00	733.00	1835	20220630	-40.60	948	20221013	14.98	1310	-16.79	20230125	1009	8.03	20230327	1835	-40.60	20220630	948	14.98	20221013	2.37	N	019550	500	835 억		9388135	N	N	0	N	00	N
59	20230621	090456	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1100	-8	5	-0.72	12911158	11752	1.45	1102	1108	1095	1440	776	1108	1098.63	5.79	0	-2438	1152	1130	1110	1088	1068	1120	1078	835	332	500	770	1	1	162066575	1783	-11.83	1.50	12	0.01	-93.00	733.00	1835	20220630	-40.05	948	20221013	16.03	1310	-16.03	20230125	1009	9.02	20230327	1835	-40.05	20220630	948	16.03	20221013	2.37	N	019550	500	835 억		9388135	N	N	0	N	00	N
60	20230620	160311	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1108	-27	5	-2.38	890441277	804098	100.11	1120	1132	1090	1475	795	1135	1107.38	5.80	0	-10848	1161	1148	1125	1112	1089	1154	1118	835	340	500	790	1	1	162066575	1796	-11.91	1.51	12	0.50	-93.00	733.00	1835	20220630	-39.62	948	20221013	16.88	1310	-15.42	20230125	1009	9.81	20230327	1835	-39.62	20220630	948	16.88	20221013	2.37	N	019550	500	835 억		9401030	N	N	0	N	00	N
61	20230620	150957	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1103	-32	5	-2.82	868037887	783858	97.59	1120	1132	1090	1475	795	1135	1107.39	5.80	0	-5055	1161	1148	1125	1112	1089	1154	1118	835	340	500	790	1	1	162066575	1788	-11.86	1.50	12	0.48	-93.00	733.00	1835	20220630	-39.89	948	20221013	16.35	1310	-15.80	20230125	1009	9.32	20230327	1835	-39.89	20220630	948	16.35	20221013	2.37	N	019550	500	835 억		9401030	N	N	0	N	00	N
62	20230620	140141	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1097	-38	5	-3.35	819452579	739795	92.10	1120	1132	1090	1475	795	1135	1107.67	5.80	0	9333	1161	1148	1125	1112	1089	1154	1118	835	340	500	790	1	1	162066575	1778	-11.80	1.50	12	0.46	-93.00	733.00	1835	20220630	-40.22	948	20221013	15.72	1310	-16.26	20230125	1009	8.72	20230327	1835	-40.22	20220630	948	15.72	20221013	2.37	N	019550	500	835 억		9401030	N	N	0	N	00	N
63	20230620	130522	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1103	-32	5	-2.82	734397918	662409	82.47	1120	1132	1090	1475	795	1135	1108.68	5.80	0	27322	1161	1148	1125	1112	1089	1154	1118	835	340	500	790	1	1	162066575	1788	-11.86	1.50	12	0.41	-93.00	733.00	1835	20220630	-39.89	948	20221013	16.35	1310	-15.80	20230125	1009	9.32	20230327	1835	-39.89	20220630	948	16.35	20221013	2.37	N	019550	500	835 억		9401030	N	N	0	N	00	N
64	20230620	120856	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1099	-36	5	-3.17	697129048	628495	78.25	1120	1132	1090	1475	795	1135	1109.20	5.80	0	38843	1161	1148	1125	1112	1089	1154	1118	835	340	500	790	1	1	162066575	1781	-11.82	1.50	12	0.39	-93.00	733.00	1835	20220630	-40.11	948	20221013	15.93	1310	-16.11	20230125	1009	8.92	20230327	1835	-40.11	20220630	948	15.93	20221013	2.37	N	019550	500	835 억		9401030	N	N	0	N	00	N
65	20230620	110357	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1103	-32	5	-2.82	570692371	513423	63.92	1120	1132	1090	1475	795	1135	1111.54	5.80	0	46854	1161	1148	1125	1112	1089	1154	1118	835	340	500	790	1	1	162066575	1788	-11.86	1.50	12	0.32	-93.00	733.00	1835	20220630	-39.89	948	20221013	16.35	1310	-15.80	20230125	1009	9.32	20230327	1835	-39.89	20220630	948	16.35	20221013	2.37	N	019550	500	835 억		9401030	N	N	0	N	00	N
66	20230620	100524	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1120	-15	5	-1.32	211394429	188365	23.45	1120	1132	1118	1475	795	1135	1122.26	5.80	0	18393	1161	1148	1125	1112	1089	1154	1118	835	340	500	790	1	1	162066575	1815	-12.04	1.53	12	0.12	-93.00	733.00	1835	20220630	-38.96	948	20221013	18.14	1310	-14.50	20230125	1009	11.00	20230327	1835	-38.96	20220630	948	18.14	20221013	2.37	N	019550	500	835 억		9401030	N	N	0	N	00	N
67	20230620	090957	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1132	-3	5	-0.26	60889767	54209	6.75	1120	1132	1120	1475	795	1135	1123.24	5.80	0	7736	1161	1148	1125	1112	1089	1154	1118	835	340	500	790	1	1	162066575	1835	-12.17	1.54	12	0.03	-93.00	733.00	1835	20220630	-38.31	948	20221013	19.41	1310	-13.59	20230125	1009	12.19	20230327	1835	-38.31	20220630	948	19.41	20221013	2.37	N	019550	500	835 억		9401030	N	N	0	N	00	N
68	20230619	160747	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1135	23	2	2.07	873154317	778956	174.97	1103	1138	1102	1445	779	1112	1120.81	5.73	0	121135	1131	1121	1112	1102	1093	1117	1098	835	333	500	770	1	1	162066575	1839	-12.20	1.55	12	0.48	-93.00	733.00	1835	20220630	-38.15	948	20221013	19.73	1310	-13.36	20230125	1009	12.49	20230327	1835	-38.15	20220630	948	19.73	20221013	2.40	N	019550	500	835 억		9282596	N	N	0	N	00	N
69	20230619	150331	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1134	22	2	1.98	800129127	714532	160.50	1103	1138	1102	1445	779	1112	1119.79	5.73	0	124448	1131	1121	1112	1102	1093	1117	1098	835	333	500	770	1	1	162066575	1838	-12.19	1.55	12	0.44	-93.00	733.00	1835	20220630	-38.20	948	20221013	19.62	1310	-13.44	20230125	1009	12.39	20230327	1835	-38.20	20220630	948	19.62	20221013	2.40	N	019550	500	835 억		9282596	N	N	0	N	00	N
70	20230619	140603	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1119	7	2	0.63	415500029	374228	84.06	1103	1122	1102	1445	779	1112	1110.29	5.73	0	129228	1131	1121	1112	1102	1093	1117	1098	835	333	500	770	1	1	162066575	1814	-12.03	1.53	12	0.23	-93.00	733.00	1835	20220630	-39.02	948	20221013	18.04	1310	-14.58	20230125	1009	10.90	20230327	1835	-39.02	20220630	948	18.04	20221013	2.40	N	019550	500	835 억		9282596	N	N	0	N	00	N
71	20230619	130150	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1111	-1	5	-0.09	350611922	315756	70.93	1103	1122	1102	1445	779	1112	1110.39	5.73	0	121701	1131	1121	1112	1102	1093	1117	1098	835	333	500	770	1	1	162066575	1801	-11.95	1.52	12	0.19	-93.00	733.00	1835	20220630	-39.46	948	20221013	17.19	1310	-15.19	20230125	1009	10.11	20230327	1835	-39.46	20220630	948	17.19	20221013	2.40	N	019550	500	835 억		9282596	N	N	0	N	00	N
72	20230619	121012	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1113	1	2	0.09	329882921	297118	66.74	1103	1122	1102	1445	779	1112	1110.28	5.73	0	115604	1131	1121	1112	1102	1093	1117	1098	835	333	500	770	1	1	162066575	1804	-11.97	1.52	12	0.18	-93.00	733.00	1835	20220630	-39.35	948	20221013	17.41	1310	-15.04	20230125	1009	10.31	20230327	1835	-39.35	20220630	948	17.41	20221013	2.40	N	019550	500	835 억		9282596	N	N	0	N	00	N
73	20230619	110643	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1112	0	3	0.00	224125390	201879	45.35	1103	1122	1102	1445	779	1112	1110.20	5.73	0	67918	1131	1121	1112	1102	1093	1117	1098	835	333	500	770	1	1	162066575	1802	-11.96	1.52	12	0.12	-93.00	733.00	1835	20220630	-39.40	948	20221013	17.30	1310	-15.11	20230125	1009	10.21	20230327	1835	-39.40	20220630	948	17.30	20221013	2.40	N	019550	500	835 억		9282596	N	N	0	N	00	N
74	20230619	101019	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1107	-5	5	-0.45	112141179	101334	22.76	1103	1115	1102	1445	779	1112	1106.65	5.73	0	30131	1131	1121	1112	1102	1093	1117	1098	835	333	500	770	1	1	162066575	1794	-11.90	1.51	12	0.06	-93.00	733.00	1835	20220630	-39.67	948	20221013	16.77	1310	-15.50	20230125	1009	9.71	20230327	1835	-39.67	20220630	948	16.77	20221013	2.40	N	019550	500	835 억		9282596	N	N	0	N	00	N
75	20230619	090109	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1112	0	3	0.00	11638872	10520	2.36	1103	1115	1103	1445	779	1112	1106.36	5.73	0	1291	1131	1121	1112	1102	1093	1117	1098	835	333	500	770	1	1	162066575	1802	-11.96	1.52	12	0.01	-93.00	733.00	1835	20220630	-39.40	948	20221013	17.30	1310	-15.11	20230125	1009	10.21	20230327	1835	-39.40	20220630	948	17.30	20221013	2.40	N	019550	500	835 억		9282596	N	N	0	N	00	N
76	20230616	160313	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1112	2	2	0.18	492888535	443045	23.15	1113	1122	1103	1443	777	1110	1112.50	5.74	0	-6449	1162	1136	1108	1082	1054	1149	1095	835	333	500	770	1	1	162066575	1802	-11.96	1.52	12	0.27	-93.00	733.00	1835	20220630	-39.40	948	20221013	17.30	1310	-15.11	20230125	1009	10.21	20230327	1835	-39.40	20220630	948	17.30	20221013	2.40	N	019550	500	835 억		9298271	N	N	0	N	00	N
77	20230616	150316	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1111	1	2	0.09	446988769	401735	21.00	1113	1122	1103	1443	777	1110	1112.65	5.74	0	-3195	1162	1136	1108	1082	1054	1149	1095	835	333	500	770	1	1	162066575	1801	-11.95	1.52	12	0.25	-93.00	733.00	1835	20220630	-39.46	948	20221013	17.19	1310	-15.19	20230125	1009	10.11	20230327	1835	-39.46	20220630	948	17.19	20221013	2.40	N	019550	500	835 억		9298271	N	N	0	N	00	N
78	20230616	140612	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1109	-1	5	-0.09	348029634	312557	16.34	1113	1122	1107	1443	777	1110	1113.49	5.74	0	15806	1162	1136	1108	1082	1054	1149	1095	835	333	500	770	1	1	162066575	1797	-11.92	1.51	12	0.19	-93.00	733.00	1835	20220630	-39.56	948	20221013	16.98	1310	-15.34	20230125	1009	9.91	20230327	1835	-39.56	20220630	948	16.98	20221013	2.40	N	019550	500	835 억		9298271	N	N	0	N	00	N
79	20230616	130443	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1110	0	3	0.00	312516182	280531	14.66	1113	1122	1107	1443	777	1110	1114.02	5.74	0	33066	1162	1136	1108	1082	1054	1149	1095	835	333	500	770	1	1	162066575	1799	-11.94	1.51	12	0.17	-93.00	733.00	1835	20220630	-39.51	948	20221013	17.09	1310	-15.27	20230125	1009	10.01	20230327	1835	-39.51	20220630	948	17.09	20221013	2.40	N	019550	500	835 억		9298271	N	N	0	N	00	N
80	20230616	120535	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1109	-1	5	-0.09	298107577	267538	13.98	1113	1122	1107	1443	777	1110	1114.26	5.74	0	32795	1162	1136	1108	1082	1054	1149	1095	835	333	500	770	1	1	162066575	1797	-11.92	1.51	12	0.17	-93.00	733.00	1835	20220630	-39.56	948	20221013	16.98	1310	-15.34	20230125	1009	9.91	20230327	1835	-39.56	20220630	948	16.98	20221013	2.40	N	019550	500	835 억		9298271	N	N	0	N	00	N
81	20230616	110938	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1116	6	2	0.54	245437193	220148	11.51	1113	1122	1112	1443	777	1110	1114.87	5.74	0	39529	1162	1136	1108	1082	1054	1149	1095	835	333	500	770	1	1	162066575	1809	-12.00	1.52	12	0.14	-93.00	733.00	1835	20220630	-39.18	948	20221013	17.72	1310	-14.81	20230125	1009	10.60	20230327	1835	-39.18	20220630	948	17.72	20221013	2.40	N	019550	500	835 억		9298271	N	N	0	N	00	N
82	20230616	101000	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1116	6	2	0.54	216310787	194042	10.14	1113	1122	1112	1443	777	1110	1114.76	5.74	0	36909	1162	1136	1108	1082	1054	1149	1095	835	333	500	770	1	1	162066575	1809	-12.00	1.52	12	0.12	-93.00	733.00	1835	20220630	-39.18	948	20221013	17.72	1310	-14.81	20230125	1009	10.60	20230327	1835	-39.18	20220630	948	17.72	20221013	2.40	N	019550	500	835 억		9298271	N	N	0	N	00	N
83	20230616	090619	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1115	5	2	0.45	31572292	28311	1.48	1113	1119	1112	1443	777	1110	1115.20	5.74	0	-10643	1162	1136	1108	1082	1054	1149	1095	835	333	500	770	1	1	162066575	1807	-11.99	1.52	12	0.02	-93.00	733.00	1835	20220630	-39.24	948	20221013	17.62	1310	-14.89	20230125	1009	10.51	20230327	1835	-39.24	20220630	948	17.62	20221013	2.40	N	019550	500	835 억		9298271	N	N	0	N	00	N
84	20230615	150318	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1100	33	2	3.09	2077626902	1860597	415.23	1080	1134	1080	1387	747	1067	1116.65	5.42	0	512308	1113	1089	1076	1052	1039	1083	1046	835	320	500	740	1	1	162066575	1783	-11.83	1.50	12	1.15	-93.00	733.00	1835	20220630	-40.05	948	20221013	16.03	1310	-16.03	20230125	1009	9.02	20230327	1835	-40.05	20220630	948	16.03	20221013	2.41	N	019550	500	835 억		8781364	N	N	0	N	00	N
85	20230615	140605	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1106	39	2	3.66	1856320492	1659708	370.40	1080	1134	1080	1387	747	1067	1118.46	5.42	0	479133	1113	1089	1076	1052	1039	1083	1046	835	320	500	740	1	1	162066575	1792	-11.89	1.51	12	1.02	-93.00	733.00	1835	20220630	-39.73	948	20221013	16.67	1310	-15.57	20230125	1009	9.61	20230327	1835	-39.73	20220630	948	16.67	20221013	2.41	N	019550	500	835 억		8781364	N	N	0	N	00	N
86	20230615	130943	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1112	45	2	4.22	1785906585	1596035	356.19	1080	1134	1080	1387	747	1067	1118.96	5.42	0	481005	1113	1089	1076	1052	1039	1083	1046	835	320	500	740	1	1	162066575	1802	-11.96	1.52	12	0.98	-93.00	733.00	1835	20220630	-39.40	948	20221013	17.30	1310	-15.11	20230125	1009	10.21	20230327	1835	-39.40	20220630	948	17.30	20221013	2.41	N	019550	500	835 억		8781364	N	N	0	N	00	N
87	20230615	120412	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1102	35	2	3.28	1738923412	1553585	346.72	1080	1134	1080	1387	747	1067	1119.30	5.42	0	477550	1113	1089	1076	1052	1039	1083	1046	835	320	500	740	1	1	162066575	1786	-11.85	1.50	12	0.96	-93.00	733.00	1835	20220630	-39.95	948	20221013	16.24	1310	-15.88	20230125	1009	9.22	20230327	1835	-39.95	20220630	948	16.24	20221013	2.41	N	019550	500	835 억		8781364	N	N	0	N	00	N
88	20230615	110417	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1108	41	2	3.84	1670269923	1491406	332.84	1080	1134	1080	1387	747	1067	1119.93	5.42	0	476778	1113	1089	1076	1052	1039	1083	1046	835	320	500	740	1	1	162066575	1796	-11.91	1.51	12	0.92	-93.00	733.00	1835	20220630	-39.62	948	20221013	16.88	1310	-15.42	20230125	1009	9.81	20230327	1835	-39.62	20220630	948	16.88	20221013	2.41	N	019550	500	835 억		8781364	N	N	0	N	00	N
89	20230611	184720	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	1090	0	3	0.00	341047775	312820	185.46	1088	1097	1085	1417	763	1090	1090.23	5.52	-19964	-33751	1108	1099	1094	1085	1080	1096	1082	835	327	500	760	1	1	162066575	1767	-11.72	1.49	12	0.19	-93.00	733.00	1895	20220610	-42.48	948	20221013	14.98	1310	-16.79	20230125	1009	8.03	20230327	1895	-42.48	20220610	948	14.98	20221013	2.45	N	019550	500	835 억		8953458	N	N	0	N	00	N