KissMeData/023460/price/prices-20250501.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	20250516	160311	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
3	20250516	150313	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
4	20250516	140313	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
5	20250516	130312	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
6	20250516	120311	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
7	20250516	110302	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
8	20250516	100314	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
9	20250516	090313	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
10	20250515	160331	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
11	20250515	150333	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
12	20250515	140334	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
13	20250515	130333	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
14	20250515	120334	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
15	20250515	110334	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
16	20250515	100333	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
17	20250515	090336	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
18	20250514	160331	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
19	20250514	150334	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
20	20250514	140332	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
21	20250514	130333	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
22	20250514	120333	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
23	20250514	110332	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
24	20250514	100333	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
25	20250514	090335	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
26	20250513	160327	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
27	20250513	150331	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
28	20250513	140331	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
29	20250513	130333	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
30	20250513	120333	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
31	20250513	110332	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
32	20250513	100333	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
33	20250513	090335	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
34	20250512	160327	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
35	20250512	150330	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
36	20250512	140329	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
37	20250512	130328	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
38	20250512	120331	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
39	20250512	110330	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
40	20250512	100329	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
41	20250512	090329	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
42	20250509	160329	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
43	20250509	150329	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
44	20250509	140328	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
45	20250509	130328	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
46	20250509	120329	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
47	20250509	110328	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
48	20250509	100331	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
49	20250509	090329	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
50	20250508	160325	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
51	20250508	150329	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
52	20250508	140328	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
53	20250508	130328	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
54	20250508	120327	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
55	20250508	110327	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
56	20250508	100327	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
57	20250508	090329	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
58	20250502	160325	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
59	20250502	150327	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
60	20250502	140327	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
61	20250502	130327	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
62	20250502	120327	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
63	20250502	110327	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
64	20250502	100326	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N
65	20250502	090326	58	100.00	KOSDAQ		금융	N	N	N	N		N	109	0	3	0.00	0	0	0.00	0	0	0	141	77	109	0.00	6.07	0	0	109	109	109	109	109	109	109	930	32	2500	0	1	1	37200000	41	-0.04	-0.36	12	0.00	-2821.00	-305.00	2890	20240625	-96.23	107	20241101	1.87	109	0.00	20250102	109	0.00	20250102	2890	-96.23	20240625	107	1.87	20241101	0.00	Y	023460	2500	930 억		2256400	N	N	0	N	00	N