KissMeData/435620/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	161142	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
3	20230630	151144	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
4	20230630	141143	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
5	20230630	131141	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
6	20230630	121139	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
7	20230630	111126	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
8	20230630	101142	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
9	20230630	091142	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
10	20230629	161135	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
11	20230629	151135	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
12	20230629	141133	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
13	20230629	131131	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
14	20230629	121136	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
15	20230629	111137	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
16	20230629	101139	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
17	20230629	091024	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
18	20230628	161120	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
19	20230628	151128	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
20	20230628	141127	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
21	20230628	131127	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
22	20230628	121140	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
23	20230628	111135	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
24	20230628	101136	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
25	20230628	091131	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
26	20230627	161130	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
27	20230627	151142	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
28	20230627	141150	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
29	20230627	121147	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
30	20230627	111158	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
31	20230627	101123	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
32	20230627	091129	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
33	20230626	161129	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
34	20230626	151135	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
35	20230626	141133	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
36	20230626	121130	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
37	20230626	111129	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
38	20230626	101125	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
39	20230626	091132	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
40	20230623	191041	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
41	20230623	140917	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
42	20230622	160539	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
43	20230622	150914	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
44	20230622	140202	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
45	20230622	130523	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
46	20230622	120759	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
47	20230622	110841	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
48	20230622	100534	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
49	20230622	090546	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
50	20230621	160648	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
51	20230621	150117	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
52	20230621	140504	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
53	20230621	130609	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
54	20230621	120334	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
55	20230621	110744	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
56	20230621	100719	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
57	20230621	090611	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
58	20230620	160400	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
59	20230620	150322	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
60	20230620	140224	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
61	20230620	130330	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
62	20230620	121026	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
63	20230620	110815	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
64	20230620	100251	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
65	20230620	091023	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
66	20230619	160858	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
67	20230619	150129	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
68	20230619	140613	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
69	20230619	131013	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
70	20230619	120103	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
71	20230619	110513	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
72	20230619	100814	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
73	20230619	090433	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
74	20230616	160856	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
75	20230616	150842	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
76	20230616	140618	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
77	20230616	130634	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
78	20230616	120531	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
79	20230616	110515	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
80	20230616	100159	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
81	20230616	090525	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
82	20230615	150956	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
83	20230615	140537	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
84	20230615	131033	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
85	20230615	120220	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
86	20230615	110207	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N
87	20230611	184741	58	50.00	KOSDAQ		금융	N	N	N	N	50	N	9760	0	3	0.00	0	0	0.00	0	0	0	12680	6840	9760	0.00	0.87	0	0	9760	9760	9760	9760	9760	9760	9760	22	2920	500	0	10	1	4302000	420	58.10	1.00	12	0.00	168.00	9759.00	9970	20221020	-2.11	8640	20221103	12.96	9960	-2.01	20230515	9450	3.28	20230104	9970	-2.11	20221020	8640	12.96	20221103	0.00	N	435620	500	21 억		37581	N	N	0	N	00	N