KissMeData/427950/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	161140	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
3	20230630	151142	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
4	20230630	141141	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
5	20230630	131138	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
6	20230630	121136	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
7	20230630	111123	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
8	20230630	101140	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
9	20230630	091139	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
10	20230629	161133	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
11	20230629	151133	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
12	20230629	141131	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
13	20230629	131129	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
14	20230629	121134	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
15	20230629	111135	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
16	20230629	101137	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
17	20230629	091021	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
18	20230628	161117	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
19	20230628	151126	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
20	20230628	141125	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
21	20230628	131125	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
22	20230628	121137	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
23	20230628	111133	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
24	20230628	101134	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
25	20230628	091128	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
26	20230627	161128	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
27	20230627	151139	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
28	20230627	141147	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
29	20230627	121144	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
30	20230627	111156	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
31	20230627	101120	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
32	20230627	091126	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
33	20230626	161127	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
34	20230626	151132	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
35	20230626	141131	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
36	20230626	121127	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
37	20230626	111126	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
38	20230626	101123	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
39	20230626	091130	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
40	20230623	191038	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
41	20230623	140915	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
42	20230622	160205	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
43	20230622	150758	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
44	20230622	140200	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
45	20230622	130921	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
46	20230622	120538	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
47	20230622	110407	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
48	20230622	101005	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
49	20230622	090605	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
50	20230621	160550	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
51	20230621	150749	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
52	20230621	140744	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
53	20230621	131002	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
54	20230621	120551	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
55	20230621	110119	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
56	20230621	100604	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
57	20230621	091010	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
58	20230620	160150	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
59	20230620	150919	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
60	20230620	140352	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
61	20230620	130624	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
62	20230620	120249	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
63	20230620	110621	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
64	20230620	100648	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
65	20230620	090920	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
66	20230619	160954	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
67	20230619	150609	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
68	20230619	140233	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
69	20230619	130400	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
70	20230619	120815	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
71	20230619	110405	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
72	20230619	100721	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
73	20230619	090504	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
74	20230616	160326	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
75	20230616	150826	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
76	20230616	141039	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
77	20230616	130612	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
78	20230616	120621	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
79	20230616	110500	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
80	20230616	100836	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
81	20230616	090123	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
82	20230615	151027	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
83	20230615	140120	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
84	20230615	130116	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
85	20230615	120245	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
86	20230615	110742	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N
87	20230611	184537	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.16	0	0	2360	2360	2360	2360	2360	2360	2360	5	705	100	0	5	1	4830000	114	168.57	1.21	12	0.00	14.00	1944.00	2465	20230519	-4.26	1985	20221206	18.89	2465	-4.26	20230519	2000	18.00	20230102	2465	-4.26	20230519	1985	18.89	20221206	0.08	N	427950	100	4 억		7804	N	N	0	N	00	N