KissMeData/405640/price/prices-20240601.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	20240612	161055	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	3920	3920	3920	3920	3920	3920	3920	5	0	100	0	1	0	4535000	0	0.00	0.00	12	0.00	0.00	0.00	5050	20240426	-100.00	2646	20230727	-100.00	5050	-100.00	20240426	2970	-100.00	20240102	5050	0.00	20240426	2130	0.00	20230727	0.15	N	405640	100	4 억		0	N	N	0	N	00	N
3	20240612	151108	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	3920	3920	3920	3920	3920	3920	3920	5	0	100	0	1	0	4535000	0	0.00	0.00	12	0.00	0.00	0.00	5050	20240426	-100.00	2646	20230727	-100.00	5050	-100.00	20240426	2970	-100.00	20240102	5050	0.00	20240426	2130	0.00	20230727	0.15	N	405640	100	4 억		0	N	N	0	N	00	N
4	20240612	141100	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	3920	3920	3920	3920	3920	3920	3920	5	0	100	0	1	0	4535000	0	0.00	0.00	12	0.00	0.00	0.00	5050	20240426	-100.00	2646	20230727	-100.00	5050	-100.00	20240426	2970	-100.00	20240102	5050	0.00	20240426	2130	0.00	20230727	0.15	N	405640	100	4 억		0	N	N	0	N	00	N
5	20240612	131102	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	3920	3920	3920	3920	3920	3920	3920	5	0	100	0	1	0	4535000	0	0.00	0.00	12	0.00	0.00	0.00	5050	20240426	-100.00	2646	20230727	-100.00	5050	-100.00	20240426	2970	-100.00	20240102	5050	0.00	20240426	2130	0.00	20230727	0.15	N	405640	100	4 억		0	N	N	0	N	00	N
6	20240612	121102	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	3920	3920	3920	3920	3920	3920	3920	5	0	100	0	1	0	4535000	0	0.00	0.00	12	0.00	0.00	0.00	5050	20240426	-100.00	2646	20230727	-100.00	5050	-100.00	20240426	2970	-100.00	20240102	5050	0.00	20240426	2130	0.00	20230727	0.15	N	405640	100	4 억		0	N	N	0	N	00	N
7	20240612	111058	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	3920	3920	3920	3920	3920	3920	3920	5	0	100	0	1	0	4535000	0	0.00	0.00	12	0.00	0.00	0.00	5050	20240426	-100.00	2646	20230727	-100.00	5050	-100.00	20240426	2970	-100.00	20240102	5050	0.00	20240426	2130	0.00	20230727	0.15	N	405640	100	4 억		0	N	N	0	N	00	N
8	20240612	101101	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	3920	3920	3920	3920	3920	3920	3920	5	0	100	0	1	0	4535000	0	0.00	0.00	12	0.00	0.00	0.00	5050	20240426	-100.00	2646	20230727	-100.00	5050	-100.00	20240426	2970	-100.00	20240102	5050	0.00	20240426	2130	0.00	20230727	0.15	N	405640	100	4 억		0	N	N	0	N	00	N
9	20240612	091104	58	100.00	KOSDAQ			N	N	N	N		N	0	0	3	0.00	0	0	0.00	0	0	0	0	0	0	0.00	0.00	0	0	3920	3920	3920	3920	3920	3920	3920	5	0	100	0	1	0	4535000	0	0.00	0.00	12	0.00	0.00	0.00	5050	20240426	-100.00	2646	20230727	-100.00	5050	-100.00	20240426	2970	-100.00	20240102	5050	0.00	20240426	2130	0.00	20230727	0.15	N	405640	100	4 억		0	N	N	0	N	00	N
10	20240610	161050	58	100.00	KOSDAQ		금융	N	N	N	N		N	3920	0	3	0.00	0	0	0.00	0	0	0	5090	2745	3920	0.00	3.23	0	0	3920	3920	3920	3920	3920	3920	3920	5	1170	100	0	5	1	4535000	178	122.50	2.05	12	0.00	32.00	1913.00	5050	20240426	-22.38	2646	20230727	48.15	5050	-22.38	20240426	2970	31.99	20240102	5050	-22.38	20240426	2130	84.04	20230727	0.15	N	405640	100	4 억		146348	N	N	0	N	00	N
11	20240610	151102	58	100.00	KOSDAQ		금융	N	N	N	N		N	3920	0	3	0.00	0	0	0.00	0	0	0	5090	2745	3920	0.00	3.23	0	0	3920	3920	3920	3920	3920	3920	3920	5	1170	100	0	5	1	4535000	178	122.50	2.05	12	0.00	32.00	1913.00	5050	20240426	-22.38	2646	20230727	48.15	5050	-22.38	20240426	2970	31.99	20240102	5050	-22.38	20240426	2130	84.04	20230727	0.15	N	405640	100	4 억		146348	N	N	0	N	00	N
12	20240610	141056	58	100.00	KOSDAQ		금융	N	N	N	N		N	3920	0	3	0.00	0	0	0.00	0	0	0	5090	2745	3920	0.00	3.23	0	0	3920	3920	3920	3920	3920	3920	3920	5	1170	100	0	5	1	4535000	178	122.50	2.05	12	0.00	32.00	1913.00	5050	20240426	-22.38	2646	20230727	48.15	5050	-22.38	20240426	2970	31.99	20240102	5050	-22.38	20240426	2130	84.04	20230727	0.15	N	405640	100	4 억		146348	N	N	0	N	00	N
13	20240610	131052	58	100.00	KOSDAQ		금융	N	N	N	N		N	3920	0	3	0.00	0	0	0.00	0	0	0	5090	2745	3920	0.00	3.23	0	0	3920	3920	3920	3920	3920	3920	3920	5	1170	100	0	5	1	4535000	178	122.50	2.05	12	0.00	32.00	1913.00	5050	20240426	-22.38	2646	20230727	48.15	5050	-22.38	20240426	2970	31.99	20240102	5050	-22.38	20240426	2130	84.04	20230727	0.15	N	405640	100	4 억		146348	N	N	0	N	00	N
14	20240610	121054	58	100.00	KOSDAQ		금융	N	N	N	N		N	3920	0	3	0.00	0	0	0.00	0	0	0	5090	2745	3920	0.00	3.23	0	0	3920	3920	3920	3920	3920	3920	3920	5	1170	100	0	5	1	4535000	178	122.50	2.05	12	0.00	32.00	1913.00	5050	20240426	-22.38	2646	20230727	48.15	5050	-22.38	20240426	2970	31.99	20240102	5050	-22.38	20240426	2130	84.04	20230727	0.15	N	405640	100	4 억		146348	N	N	0	N	00	N
15	20240610	111057	58	100.00	KOSDAQ		금융	N	N	N	N		N	3920	0	3	0.00	0	0	0.00	0	0	0	5090	2745	3920	0.00	3.23	0	0	3920	3920	3920	3920	3920	3920	3920	5	1170	100	0	5	1	4535000	178	122.50	2.05	12	0.00	32.00	1913.00	5050	20240426	-22.38	2646	20230727	48.15	5050	-22.38	20240426	2970	31.99	20240102	5050	-22.38	20240426	2130	84.04	20230727	0.15	N	405640	100	4 억		146348	N	N	0	N	00	N
16	20240610	101054	58	100.00	KOSDAQ		금융	N	N	N	N		N	3920	0	3	0.00	0	0	0.00	0	0	0	5090	2745	3920	0.00	3.23	0	0	3920	3920	3920	3920	3920	3920	3920	5	1170	100	0	5	1	4535000	178	122.50	2.05	12	0.00	32.00	1913.00	5050	20240426	-22.38	2646	20230727	48.15	5050	-22.38	20240426	2970	31.99	20240102	5050	-22.38	20240426	2130	84.04	20230727	0.15	N	405640	100	4 억		146348	N	N	0	N	00	N
17	20240610	091059	58	100.00	KOSDAQ		금융	N	N	N	N		N	3920	0	3	0.00	0	0	0.00	0	0	0	5090	2745	3920	0.00	3.23	0	0	3920	3920	3920	3920	3920	3920	3920	5	1170	100	0	5	1	4535000	178	122.50	2.05	12	0.00	32.00	1913.00	5050	20240426	-22.38	2646	20230727	48.15	5050	-22.38	20240426	2970	31.99	20240102	5050	-22.38	20240426	2130	84.04	20230727	0.15	N	405640	100	4 억		146348	N	N	0	N	00	N
18	20240607	161127	58	100.00	KOSDAQ		금융	N	N	N	N		N	3920	0	3	0.00	0	0	0.00	0	0	0	5090	2745	3920	0.00	3.23	0	0	3920	3920	3920	3920	3920	3920	3920	5	1170	100	0	5	1	4535000	178	122.50	2.05	12	0.00	32.00	1913.00	5050	20240426	-22.38	2646	20230727	48.15	5050	-22.38	20240426	2970	31.99	20240102	5050	-22.38	20240426	2130	84.04	20230727	0.15	N	405640	100	4 억		146348	N	N	0	N	00	N
19	20240607	151141	58	100.00	KOSDAQ		금융	N	N	N	N		N	3920	0	3	0.00	0	0	0.00	0	0	0	5090	2745	3920	0.00	3.23	0	0	3920	3920	3920	3920	3920	3920	3920	5	1170	100	0	5	1	4535000	178	122.50	2.05	12	0.00	32.00	1913.00	5050	20240426	-22.38	2646	20230727	48.15	5050	-22.38	20240426	2970	31.99	20240102	5050	-22.38	20240426	2130	84.04	20230727	0.15	N	405640	100	4 억		146348	N	N	0	N	00	N
20	20240607	141129	58	100.00	KOSDAQ		금융	N	N	N	N		N	3920	0	3	0.00	0	0	0.00	0	0	0	5090	2745	3920	0.00	3.23	0	0	3920	3920	3920	3920	3920	3920	3920	5	1170	100	0	5	1	4535000	178	122.50	2.05	12	0.00	32.00	1913.00	5050	20240426	-22.38	2646	20230727	48.15	5050	-22.38	20240426	2970	31.99	20240102	5050	-22.38	20240426	2130	84.04	20230727	0.15	N	405640	100	4 억		146348	N	N	0	N	00	N
21	20240607	131128	58	100.00	KOSDAQ		금융	N	N	N	N		N	3920	0	3	0.00	0	0	0.00	0	0	0	5090	2745	3920	0.00	3.23	0	0	3920	3920	3920	3920	3920	3920	3920	5	1170	100	0	5	1	4535000	178	122.50	2.05	12	0.00	32.00	1913.00	5050	20240426	-22.38	2646	20230727	48.15	5050	-22.38	20240426	2970	31.99	20240102	5050	-22.38	20240426	2130	84.04	20230727	0.15	N	405640	100	4 억		146348	N	N	0	N	00	N
22	20240607	121132	58	100.00	KOSDAQ		금융	N	N	N	N		N	3920	0	3	0.00	0	0	0.00	0	0	0	5090	2745	3920	0.00	3.23	0	0	3920	3920	3920	3920	3920	3920	3920	5	1170	100	0	5	1	4535000	178	122.50	2.05	12	0.00	32.00	1913.00	5050	20240426	-22.38	2646	20230727	48.15	5050	-22.38	20240426	2970	31.99	20240102	5050	-22.38	20240426	2130	84.04	20230727	0.15	N	405640	100	4 억		146348	N	N	0	N	00	N
23	20240607	111112	58	100.00	KOSDAQ		금융	N	N	N	N		N	3920	0	3	0.00	0	0	0.00	0	0	0	5090	2745	3920	0.00	3.23	0	0	3920	3920	3920	3920	3920	3920	3920	5	1170	100	0	5	1	4535000	178	122.50	2.05	12	0.00	32.00	1913.00	5050	20240426	-22.38	2646	20230727	48.15	5050	-22.38	20240426	2970	31.99	20240102	5050	-22.38	20240426	2130	84.04	20230727	0.15	N	405640	100	4 억		146348	N	N	0	N	00	N
24	20240607	101132	58	100.00	KOSDAQ		금융	N	N	N	N		N	3920	0	3	0.00	0	0	0.00	0	0	0	5090	2745	3920	0.00	3.23	0	0	3920	3920	3920	3920	3920	3920	3920	5	1170	100	0	5	1	4535000	178	122.50	2.05	12	0.00	32.00	1913.00	5050	20240426	-22.38	2646	20230727	48.15	5050	-22.38	20240426	2970	31.99	20240102	5050	-22.38	20240426	2130	84.04	20230727	0.15	N	405640	100	4 억		146348	N	N	0	N	00	N
25	20240607	091131	58	100.00	KOSDAQ		금융	N	N	N	N		N	3920	0	3	0.00	0	0	0.00	0	0	0	5090	2745	3920	0.00	3.23	0	0	3920	3920	3920	3920	3920	3920	3920	5	1170	100	0	5	1	4535000	178	122.50	2.05	12	0.00	32.00	1913.00	5050	20240426	-22.38	2646	20230727	48.15	5050	-22.38	20240426	2970	31.99	20240102	5050	-22.38	20240426	2130	84.04	20230727	0.15	N	405640	100	4 억		146348	N	N	0	N	00	N
26	20240605	161127	58	100.00	KOSDAQ		금융	N	N	N	N		N	3920	0	3	0.00	0	0	0.00	0	0	0	5090	2745	3920	0.00	3.23	0	0	3920	3920	3920	3920	3920	3920	3920	5	1170	100	0	5	1	4535000	178	122.50	2.05	12	0.00	32.00	1913.00	5050	20240426	-22.38	2646	20230727	48.15	5050	-22.38	20240426	2970	31.99	20240102	5050	-22.38	20240426	2130	84.04	20230727	0.15	N	405640	100	4 억		146348	N	N	0	N	00	N
27	20240605	151125	58	100.00	KOSDAQ		금융	N	N	N	N		N	3920	0	3	0.00	0	0	0.00	0	0	0	5090	2745	3920	0.00	3.23	0	0	3920	3920	3920	3920	3920	3920	3920	5	1170	100	0	5	1	4535000	178	122.50	2.05	12	0.00	32.00	1913.00	5050	20240426	-22.38	2646	20230727	48.15	5050	-22.38	20240426	2970	31.99	20240102	5050	-22.38	20240426	2130	84.04	20230727	0.15	N	405640	100	4 억		146348	N	N	0	N	00	N
28	20240605	141125	58	100.00	KOSDAQ		금융	N	N	N	N		N	3920	0	3	0.00	0	0	0.00	0	0	0	5090	2745	3920	0.00	3.23	0	0	3920	3920	3920	3920	3920	3920	3920	5	1170	100	0	5	1	4535000	178	122.50	2.05	12	0.00	32.00	1913.00	5050	20240426	-22.38	2646	20230727	48.15	5050	-22.38	20240426	2970	31.99	20240102	5050	-22.38	20240426	2130	84.04	20230727	0.15	N	405640	100	4 억		146348	N	N	0	N	00	N
29	20240605	131125	58	100.00	KOSDAQ		금융	N	N	N	N		N	3920	0	3	0.00	0	0	0.00	0	0	0	5090	2745	3920	0.00	3.23	0	0	3920	3920	3920	3920	3920	3920	3920	5	1170	100	0	5	1	4535000	178	122.50	2.05	12	0.00	32.00	1913.00	5050	20240426	-22.38	2646	20230727	48.15	5050	-22.38	20240426	2970	31.99	20240102	5050	-22.38	20240426	2130	84.04	20230727	0.15	N	405640	100	4 억		146348	N	N	0	N	00	N
30	20240605	121122	58	100.00	KOSDAQ		금융	N	N	N	N		N	3920	0	3	0.00	0	0	0.00	0	0	0	5090	2745	3920	0.00	3.23	0	0	3920	3920	3920	3920	3920	3920	3920	5	1170	100	0	5	1	4535000	178	122.50	2.05	12	0.00	32.00	1913.00	5050	20240426	-22.38	2646	20230727	48.15	5050	-22.38	20240426	2970	31.99	20240102	5050	-22.38	20240426	2130	84.04	20230727	0.15	N	405640	100	4 억		146348	N	N	0	N	00	N
31	20240605	111124	58	100.00	KOSDAQ		금융	N	N	N	N		N	3920	0	3	0.00	0	0	0.00	0	0	0	5090	2745	3920	0.00	3.23	0	0	3920	3920	3920	3920	3920	3920	3920	5	1170	100	0	5	1	4535000	178	122.50	2.05	12	0.00	32.00	1913.00	5050	20240426	-22.38	2646	20230727	48.15	5050	-22.38	20240426	2970	31.99	20240102	5050	-22.38	20240426	2130	84.04	20230727	0.15	N	405640	100	4 억		146348	N	N	0	N	00	N
32	20240605	101120	58	100.00	KOSDAQ		금융	N	N	N	N		N	3920	0	3	0.00	0	0	0.00	0	0	0	5090	2745	3920	0.00	3.23	0	0	3920	3920	3920	3920	3920	3920	3920	5	1170	100	0	5	1	4535000	178	122.50	2.05	12	0.00	32.00	1913.00	5050	20240426	-22.38	2646	20230727	48.15	5050	-22.38	20240426	2970	31.99	20240102	5050	-22.38	20240426	2130	84.04	20230727	0.15	N	405640	100	4 억		146348	N	N	0	N	00	N
33	20240605	091121	58	100.00	KOSDAQ		금융	N	N	N	N		N	3920	0	3	0.00	0	0	0.00	0	0	0	5090	2745	3920	0.00	3.23	0	0	3920	3920	3920	3920	3920	3920	3920	5	1170	100	0	5	1	4535000	178	122.50	2.05	12	0.00	32.00	1913.00	5050	20240426	-22.38	2646	20230727	48.15	5050	-22.38	20240426	2970	31.99	20240102	5050	-22.38	20240426	2130	84.04	20230727	0.15	N	405640	100	4 억		146348	N	N	0	N	00	N
34	20240604	161111	58	100.00	KOSDAQ		금융	N	N	N	N		N	3920	0	3	0.00	0	0	0.00	0	0	0	5090	2745	3920	0.00	3.23	0	0	3920	3920	3920	3920	3920	3920	3920	5	1170	100	0	5	1	4535000	178	122.50	2.05	12	0.00	32.00	1913.00	5050	20240426	-22.38	2646	20230727	48.15	5050	-22.38	20240426	2970	31.99	20240102	5050	-22.38	20240426	2130	84.04	20230727	0.15	N	405640	100	4 억		146348	N	N	0	N	00	N
35	20240604	151113	58	100.00	KOSDAQ		금융	N	N	N	N		N	3920	0	3	0.00	0	0	0.00	0	0	0	5090	2745	3920	0.00	3.23	0	0	3920	3920	3920	3920	3920	3920	3920	5	1170	100	0	5	1	4535000	178	122.50	2.05	12	0.00	32.00	1913.00	5050	20240426	-22.38	2646	20230727	48.15	5050	-22.38	20240426	2970	31.99	20240102	5050	-22.38	20240426	2130	84.04	20230727	0.15	N	405640	100	4 억		146348	N	N	0	N	00	N
36	20240604	141115	58	100.00	KOSDAQ		금융	N	N	N	N		N	3920	0	3	0.00	0	0	0.00	0	0	0	5090	2745	3920	0.00	3.23	0	0	3920	3920	3920	3920	3920	3920	3920	5	1170	100	0	5	1	4535000	178	122.50	2.05	12	0.00	32.00	1913.00	5050	20240426	-22.38	2646	20230727	48.15	5050	-22.38	20240426	2970	31.99	20240102	5050	-22.38	20240426	2130	84.04	20230727	0.15	N	405640	100	4 억		146348	N	N	0	N	00	N
37	20240604	131112	58	100.00	KOSDAQ		금융	N	N	N	N		N	3920	0	3	0.00	0	0	0.00	0	0	0	5090	2745	3920	0.00	3.23	0	0	3920	3920	3920	3920	3920	3920	3920	5	1170	100	0	5	1	4535000	178	122.50	2.05	12	0.00	32.00	1913.00	5050	20240426	-22.38	2646	20230727	48.15	5050	-22.38	20240426	2970	31.99	20240102	5050	-22.38	20240426	2130	84.04	20230727	0.15	N	405640	100	4 억		146348	N	N	0	N	00	N
38	20240604	121110	58	100.00	KOSDAQ		금융	N	N	N	N		N	3920	0	3	0.00	0	0	0.00	0	0	0	5090	2745	3920	0.00	3.23	0	0	3920	3920	3920	3920	3920	3920	3920	5	1170	100	0	5	1	4535000	178	122.50	2.05	12	0.00	32.00	1913.00	5050	20240426	-22.38	2646	20230727	48.15	5050	-22.38	20240426	2970	31.99	20240102	5050	-22.38	20240426	2130	84.04	20230727	0.15	N	405640	100	4 억		146348	N	N	0	N	00	N
39	20240604	111106	58	100.00	KOSDAQ		금융	N	N	N	N		N	3920	0	3	0.00	0	0	0.00	0	0	0	5090	2745	3920	0.00	3.23	0	0	3920	3920	3920	3920	3920	3920	3920	5	1170	100	0	5	1	4535000	178	122.50	2.05	12	0.00	32.00	1913.00	5050	20240426	-22.38	2646	20230727	48.15	5050	-22.38	20240426	2970	31.99	20240102	5050	-22.38	20240426	2130	84.04	20230727	0.15	N	405640	100	4 억		146348	N	N	0	N	00	N
40	20240604	101110	58	100.00	KOSDAQ		금융	N	N	N	N		N	3920	0	3	0.00	0	0	0.00	0	0	0	5090	2745	3920	0.00	3.23	0	0	3920	3920	3920	3920	3920	3920	3920	5	1170	100	0	5	1	4535000	178	122.50	2.05	12	0.00	32.00	1913.00	5050	20240426	-22.38	2646	20230727	48.15	5050	-22.38	20240426	2970	31.99	20240102	5050	-22.38	20240426	2130	84.04	20230727	0.15	N	405640	100	4 억		146348	N	N	0	N	00	N
41	20240604	091109	58	100.00	KOSDAQ		금융	N	N	N	N		N	3920	0	3	0.00	0	0	0.00	0	0	0	5090	2745	3920	0.00	3.23	0	0	3920	3920	3920	3920	3920	3920	3920	5	1170	100	0	5	1	4535000	178	122.50	2.05	12	0.00	32.00	1913.00	5050	20240426	-22.38	2646	20230727	48.15	5050	-22.38	20240426	2970	31.99	20240102	5050	-22.38	20240426	2130	84.04	20230727	0.15	N	405640	100	4 억		146348	N	N	0	N	00	N
42	20240603	161056	58	100.00	KOSDAQ		금융	N	N	N	N		N	3920	0	3	0.00	0	0	0.00	0	0	0	5090	2745	3920	0.00	3.23	0	0	3920	3920	3920	3920	3920	3920	3920	5	1170	100	0	5	1	4535000	178	122.50	2.05	12	0.00	32.00	1913.00	5050	20240426	-22.38	2646	20230727	48.15	5050	-22.38	20240426	2970	31.99	20240102	5050	-22.38	20240426	2130	84.04	20230727	0.15	N	405640	100	4 억		146348	N	N	0	N	00	N
43	20240603	151056	58	100.00	KOSDAQ		금융	N	N	N	N		N	3920	0	3	0.00	0	0	0.00	0	0	0	5090	2745	3920	0.00	3.23	0	0	3920	3920	3920	3920	3920	3920	3920	5	1170	100	0	5	1	4535000	178	122.50	2.05	12	0.00	32.00	1913.00	5050	20240426	-22.38	2646	20230727	48.15	5050	-22.38	20240426	2970	31.99	20240102	5050	-22.38	20240426	2130	84.04	20230727	0.15	N	405640	100	4 억		146348	N	N	0	N	00	N
44	20240603	141056	58	100.00	KOSDAQ		금융	N	N	N	N		N	3920	0	3	0.00	0	0	0.00	0	0	0	5090	2745	3920	0.00	3.23	0	0	3920	3920	3920	3920	3920	3920	3920	5	1170	100	0	5	1	4535000	178	122.50	2.05	12	0.00	32.00	1913.00	5050	20240426	-22.38	2646	20230727	48.15	5050	-22.38	20240426	2970	31.99	20240102	5050	-22.38	20240426	2130	84.04	20230727	0.15	N	405640	100	4 억		146348	N	N	0	N	00	N
45	20240603	131057	58	100.00	KOSDAQ		금융	N	N	N	N		N	3920	0	3	0.00	0	0	0.00	0	0	0	5090	2745	3920	0.00	3.23	0	0	3920	3920	3920	3920	3920	3920	3920	5	1170	100	0	5	1	4535000	178	122.50	2.05	12	0.00	32.00	1913.00	5050	20240426	-22.38	2646	20230727	48.15	5050	-22.38	20240426	2970	31.99	20240102	5050	-22.38	20240426	2130	84.04	20230727	0.15	N	405640	100	4 억		146348	N	N	0	N	00	N
46	20240603	121056	58	100.00	KOSDAQ		금융	N	N	N	N		N	3920	0	3	0.00	0	0	0.00	0	0	0	5090	2745	3920	0.00	3.23	0	0	3920	3920	3920	3920	3920	3920	3920	5	1170	100	0	5	1	4535000	178	122.50	2.05	12	0.00	32.00	1913.00	5050	20240426	-22.38	2646	20230727	48.15	5050	-22.38	20240426	2970	31.99	20240102	5050	-22.38	20240426	2130	84.04	20230727	0.15	N	405640	100	4 억		146348	N	N	0	N	00	N
47	20240603	111050	58	100.00	KOSDAQ		금융	N	N	N	N		N	3920	0	3	0.00	0	0	0.00	0	0	0	5090	2745	3920	0.00	3.23	0	0	3920	3920	3920	3920	3920	3920	3920	5	1170	100	0	5	1	4535000	178	122.50	2.05	12	0.00	32.00	1913.00	5050	20240426	-22.38	2646	20230727	48.15	5050	-22.38	20240426	2970	31.99	20240102	5050	-22.38	20240426	2130	84.04	20230727	0.15	N	405640	100	4 억		146348	N	N	0	N	00	N
48	20240603	101044	58	100.00	KOSDAQ		금융	N	N	N	N		N	3920	0	3	0.00	0	0	0.00	0	0	0	5090	2745	3920	0.00	3.23	0	0	3920	3920	3920	3920	3920	3920	3920	5	1170	100	0	5	1	4535000	178	122.50	2.05	12	0.00	32.00	1913.00	5050	20240426	-22.38	2646	20230727	48.15	5050	-22.38	20240426	2970	31.99	20240102	5050	-22.38	20240426	2130	84.04	20230727	0.15	N	405640	100	4 억		146348	N	N	0	N	00	N
49	20240603	091044	58	100.00	KOSDAQ		금융	N	N	N	N		N	3920	0	3	0.00	0	0	0.00	0	0	0	5090	2745	3920	0.00	3.23	0	0	3920	3920	3920	3920	3920	3920	3920	5	1170	100	0	5	1	4535000	178	122.50	2.05	12	0.00	32.00	1913.00	5050	20240426	-22.38	2646	20230727	48.15	5050	-22.38	20240426	2970	31.99	20240102	5050	-22.38	20240426	2130	84.04	20230727	0.15	N	405640	100	4 억		146348	N	N	0	N	00	N