KissMeData/422040/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	20240628	161326	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2205	20230622	-2.72	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2205	-2.72	20230711	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
3	20240628	151341	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2205	20230622	-2.72	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2205	-2.72	20230711	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
4	20240628	141339	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2205	20230622	-2.72	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2205	-2.72	20230711	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
5	20240628	131340	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2205	20230622	-2.72	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2205	-2.72	20230711	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
6	20240628	121336	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2205	20230622	-2.72	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2205	-2.72	20230711	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
7	20240628	111313	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2205	20230622	-2.72	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2205	-2.72	20230711	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
8	20240628	101310	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2205	20230622	-2.72	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2205	-2.72	20230711	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
9	20240628	091315	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2205	20230622	-2.72	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2205	-2.72	20230711	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
10	20240627	161303	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2205	20230622	-2.72	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2205	-2.72	20230711	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
11	20240627	151310	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2205	20230622	-2.72	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2205	-2.72	20230711	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
12	20240627	141308	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2205	20230622	-2.72	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2205	-2.72	20230711	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
13	20240627	131308	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2205	20230622	-2.72	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2205	-2.72	20230711	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
14	20240627	121310	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2205	20230622	-2.72	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2205	-2.72	20230711	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
15	20240627	111310	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2205	20230622	-2.72	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2205	-2.72	20230711	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
16	20240627	101309	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2205	20230622	-2.72	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2205	-2.72	20230711	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
17	20240627	091309	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2205	20230622	-2.72	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2205	-2.72	20230711	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
18	20240626	161304	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2210	20230620	-2.94	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2205	-2.72	20230711	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
19	20240626	151309	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2210	20230620	-2.94	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2205	-2.72	20230711	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
20	20240626	141306	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2210	20230620	-2.94	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2205	-2.72	20230711	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
21	20240626	131305	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2210	20230620	-2.94	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2205	-2.72	20230711	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
22	20240626	121303	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2210	20230620	-2.94	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2205	-2.72	20230711	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
23	20240626	111307	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2210	20230620	-2.94	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2205	-2.72	20230711	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
24	20240626	101303	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2210	20230620	-2.94	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2205	-2.72	20230711	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
25	20240626	091307	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2210	20230620	-2.94	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2205	-2.72	20230711	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
26	20240625	161302	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2210	20230619	-2.94	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2205	-2.72	20230711	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
27	20240625	151300	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2210	20230619	-2.94	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2205	-2.72	20230711	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
28	20240625	141304	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2210	20230619	-2.94	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2205	-2.72	20230711	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
29	20240625	131304	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2210	20230619	-2.94	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2205	-2.72	20230711	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
30	20240625	121307	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2210	20230619	-2.94	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2205	-2.72	20230711	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
31	20240625	111305	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2210	20230619	-2.94	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2205	-2.72	20230711	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
32	20240625	101303	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2210	20230619	-2.94	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2205	-2.72	20230711	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
33	20240625	091302	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2210	20230619	-2.94	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2205	-2.72	20230711	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
34	20240624	161302	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2210	20230619	-2.94	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2205	-2.72	20230711	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
35	20240624	151258	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2210	20230619	-2.94	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2205	-2.72	20230711	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
36	20240624	141300	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2210	20230619	-2.94	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2205	-2.72	20230711	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
37	20240624	131257	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2210	20230619	-2.94	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2205	-2.72	20230711	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
38	20240624	121259	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2210	20230619	-2.94	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2205	-2.72	20230711	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
39	20240624	111301	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2210	20230619	-2.94	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2205	-2.72	20230711	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
40	20240624	101259	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2210	20230619	-2.94	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2205	-2.72	20230711	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
41	20240624	091300	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2210	20230619	-2.94	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2205	-2.72	20230711	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
42	20240621	161215	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2210	20230619	-2.94	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2205	-2.72	20230622	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
43	20240621	151216	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2210	20230619	-2.94	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2205	-2.72	20230622	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
44	20240621	141214	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2210	20230619	-2.94	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2205	-2.72	20230622	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
45	20240621	131216	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2210	20230619	-2.94	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2205	-2.72	20230622	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
46	20240621	121218	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2210	20230619	-2.94	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2205	-2.72	20230622	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
47	20240621	111217	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2210	20230619	-2.94	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2205	-2.72	20230622	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
48	20240621	101213	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2210	20230619	-2.94	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2205	-2.72	20230622	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
49	20240621	091219	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2210	20230619	-2.94	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2205	-2.72	20230622	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
50	20240620	161211	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2210	20230619	-2.94	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2210	-2.94	20230620	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
51	20240620	151207	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2210	20230619	-2.94	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2210	-2.94	20230620	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
52	20240620	141212	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2210	20230619	-2.94	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2210	-2.94	20230620	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
53	20240620	131211	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2210	20230619	-2.94	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2210	-2.94	20230620	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
54	20240620	121211	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2210	20230619	-2.94	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2210	-2.94	20230620	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
55	20240620	111211	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2210	20230619	-2.94	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2210	-2.94	20230620	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
56	20240620	101213	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2210	20230619	-2.94	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2210	-2.94	20230620	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
57	20240620	091218	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2210	20230619	-2.94	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2210	-2.94	20230620	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
58	20240619	161206	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2210	20230619	-2.94	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2210	-2.94	20230619	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
59	20240619	151207	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2210	20230619	-2.94	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2210	-2.94	20230619	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
60	20240619	141215	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2210	20230619	-2.94	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2210	-2.94	20230619	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
61	20240619	131202	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2210	20230619	-2.94	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2210	-2.94	20230619	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
62	20240619	121203	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2210	20230619	-2.94	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2210	-2.94	20230619	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
63	20240619	111207	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2210	20230619	-2.94	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2210	-2.94	20230619	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
64	20240619	101210	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2210	20230619	-2.94	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2210	-2.94	20230619	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
65	20240619	091214	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2210	20230619	-2.94	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2210	-2.94	20230619	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
66	20240618	161159	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2215	20230612	-3.16	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2210	-2.94	20230619	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
67	20240618	151200	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2215	20230612	-3.16	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2210	-2.94	20230619	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
68	20240618	141203	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2215	20230612	-3.16	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2210	-2.94	20230619	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
69	20240618	131204	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2215	20230612	-3.16	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2210	-2.94	20230619	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
70	20240618	121200	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2215	20230612	-3.16	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2210	-2.94	20230619	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
71	20240618	111201	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2215	20230612	-3.16	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2210	-2.94	20230619	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
72	20240618	101200	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2215	20230612	-3.16	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2210	-2.94	20230619	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
73	20240618	091209	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2215	20230612	-3.16	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2210	-2.94	20230619	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
74	20240617	161150	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2220	20230609	-3.38	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2210	-2.94	20230619	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
75	20240617	151159	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2220	20230609	-3.38	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2210	-2.94	20230619	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
76	20240617	141148	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2220	20230609	-3.38	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2210	-2.94	20230619	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
77	20240617	131147	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2220	20230609	-3.38	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2210	-2.94	20230619	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
78	20240617	121147	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2220	20230609	-3.38	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2210	-2.94	20230619	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
79	20240617	111139	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2220	20230609	-3.38	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2210	-2.94	20230619	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
80	20240617	101139	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2220	20230609	-3.38	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2210	-2.94	20230619	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
81	20240617	091142	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2220	20230609	-3.38	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2210	-2.94	20230619	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
82	20240614	161001	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2220	20230609	-3.38	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2210	-2.94	20230619	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
83	20240614	151004	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2220	20230609	-3.38	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2210	-2.94	20230619	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
84	20240614	141003	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2220	20230609	-3.38	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2210	-2.94	20230619	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
85	20240614	131005	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2220	20230609	-3.38	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2210	-2.94	20230619	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
86	20240614	121012	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2220	20230609	-3.38	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2210	-2.94	20230619	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
87	20240614	111128	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2220	20230609	-3.38	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2210	-2.94	20230619	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
88	20240614	101127	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2220	20230609	-3.38	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2210	-2.94	20230619	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
89	20240614	091133	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2220	20230609	-3.38	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2210	-2.94	20230619	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
90	20240613	161113	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2210	-2.94	20230619	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
91	20240613	151132	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2210	-2.94	20230619	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
92	20240613	141121	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2210	-2.94	20230619	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
93	20240613	131121	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2210	-2.94	20230619	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
94	20240613	121123	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2210	-2.94	20230619	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
95	20240613	111117	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2210	-2.94	20230619	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
96	20240613	101115	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2210	-2.94	20230619	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
97	20240613	091124	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2210	-2.94	20230619	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
98	20240612	161105	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2215	-3.16	20230612	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
99	20240612	151118	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2215	-3.16	20230612	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
100	20240612	141111	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2215	-3.16	20230612	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
101	20240612	131113	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2215	-3.16	20230612	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
102	20240612	121111	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2215	-3.16	20230612	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
103	20240612	111109	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2215	-3.16	20230612	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
104	20240612	101112	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2215	-3.16	20230612	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
105	20240612	091114	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2215	-3.16	20230612	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
106	20240610	161100	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2215	-3.16	20230612	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
107	20240610	151112	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2215	-3.16	20230612	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
108	20240610	141107	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2215	-3.16	20230612	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
109	20240610	131102	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2215	-3.16	20230612	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
110	20240610	121104	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2215	-3.16	20230612	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
111	20240610	111107	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2215	-3.16	20230612	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
112	20240610	101104	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2215	-3.16	20230612	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
113	20240610	091109	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2215	-3.16	20230612	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
114	20240607	161137	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
115	20240607	151152	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
116	20240607	141140	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
117	20240607	131139	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
118	20240607	121143	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
119	20240607	111124	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
120	20240607	101143	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
121	20240607	091142	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
122	20240605	161138	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
123	20240605	151136	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
124	20240605	141137	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
125	20240605	131136	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
126	20240605	121133	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
127	20240605	111135	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
128	20240605	101130	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
129	20240605	091131	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
130	20240604	161122	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
131	20240604	151123	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
132	20240604	141126	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
133	20240604	131122	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
134	20240604	121120	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
135	20240604	111117	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
136	20240604	101121	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
137	20240604	091119	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
138	20240603	161107	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
139	20240603	151107	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
140	20240603	141107	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
141	20240603	131107	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
142	20240603	121106	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
143	20240603	111100	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
144	20240603	101055	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
145	20240603	091054	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N