KissMeData/438220/price/prices-20230601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230630	161144	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
3	20230630	151145	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
4	20230630	141145	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
5	20230630	131142	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
6	20230630	121140	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
7	20230630	111127	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
8	20230630	101143	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
9	20230630	091143	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
10	20230629	161137	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
11	20230629	151137	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
12	20230629	141134	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
13	20230629	131133	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
14	20230629	121138	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
15	20230629	111138	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
16	20230629	101140	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
17	20230629	091025	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
18	20230628	161121	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
19	20230628	151129	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
20	20230628	141128	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
21	20230628	131128	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
22	20230628	121141	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
23	20230628	111136	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
24	20230628	101137	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
25	20230628	091132	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
26	20230627	161132	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
27	20230627	151143	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
28	20230627	141151	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
29	20230627	121149	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
30	20230627	111200	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
31	20230627	101124	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
32	20230627	091130	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
33	20230626	161130	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
34	20230626	151136	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
35	20230626	141134	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
36	20230626	121131	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
37	20230626	111130	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
38	20230626	101127	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
39	20230626	091133	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
40	20230623	191042	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
41	20230623	140918	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
42	20230622	160947	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
43	20230622	151013	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
44	20230622	140219	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
45	20230622	130443	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
46	20230622	120346	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
47	20230622	110934	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
48	20230622	100750	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
49	20230622	090316	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
50	20230621	160219	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
51	20230621	151003	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
52	20230621	140139	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
53	20230621	130655	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
54	20230621	120527	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
55	20230621	110840	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
56	20230621	100856	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
57	20230621	090308	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
58	20230620	160150	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
59	20230620	150953	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
60	20230620	140533	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
61	20230620	130720	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
62	20230620	120535	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
63	20230620	110115	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
64	20230620	100457	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
65	20230620	091010	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
66	20230619	160810	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
67	20230619	150829	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
68	20230619	140539	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
69	20230619	130727	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
70	20230619	120230	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
71	20230619	110331	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
72	20230619	100747	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
73	20230619	090644	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
74	20230616	160246	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
75	20230616	150416	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
76	20230616	140841	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
77	20230616	130800	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
78	20230616	120914	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
79	20230616	110414	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
80	20230616	100120	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
81	20230616	090255	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
82	20230615	151016	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
83	20230615	140857	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
84	20230615	130206	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
85	20230615	120606	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
86	20230615	110341	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N
87	20230611	184601	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2440	0	3	0.00	0	0	0.00	0	0	0	3170	1710	2440	0.00	0.28	0	0	2440	2440	2440	2440	2440	2440	2440	6	730	100	0	5	1	5640000	138	-348.57	1.28	12	0.00	-7.00	1902.00	2460	20230425	-0.81	1985	20221213	22.92	2460	-0.81	20230425	2035	19.90	20230102	2460	-0.81	20230425	1985	22.92	20221213	0.10	N	438220	100	5 억		15723	N	N	0	N	00	N