KissMeData/458320/price/prices-20240501.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	20240531	161356	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
3	20240531	151358	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
4	20240531	141355	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
5	20240531	131358	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
6	20240531	121400	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
7	20240531	111354	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
8	20240531	101346	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
9	20240531	091401	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
10	20240530	161351	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
11	20240530	151351	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
12	20240530	141350	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
13	20240530	131351	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
14	20240530	121348	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
15	20240530	111350	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
16	20240530	101353	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
17	20240530	091352	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
18	20240529	161338	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
19	20240529	151341	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
20	20240529	141340	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
21	20240529	131342	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
22	20240529	121341	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
23	20240529	111342	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
24	20240529	101332	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
25	20240529	091336	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
26	20240528	161331	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
27	20240528	151332	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
28	20240528	141336	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
29	20240528	131331	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
30	20240528	121332	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
31	20240528	111316	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
32	20240528	101329	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
33	20240528	091334	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
34	20240527	161315	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
35	20240527	151334	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
36	20240527	141330	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
37	20240527	131330	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
38	20240527	121329	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
39	20240527	111329	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
40	20240527	101326	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
41	20240527	091329	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
42	20240524	161212	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
43	20240524	151215	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
44	20240524	141221	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
45	20240524	131215	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
46	20240524	121217	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
47	20240524	111216	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
48	20240524	101223	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
49	20240524	091217	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
50	20240523	161213	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
51	20240523	151216	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
52	20240523	141219	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
53	20240523	131218	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
54	20240523	121213	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
55	20240523	111212	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
56	20240523	101214	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
57	20240523	091220	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
58	20240522	161203	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
59	20240522	151213	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
60	20240522	141211	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
61	20240522	131207	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
62	20240522	121302	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
63	20240522	111218	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
64	20240522	101210	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
65	20240522	091212	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
66	20240521	161152	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
67	20240521	151207	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
68	20240521	141206	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
69	20240521	131204	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
70	20240521	121201	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
71	20240521	111203	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
72	20240521	101203	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
73	20240521	091158	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
74	20240517	161206	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
75	20240517	151209	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
76	20240517	141159	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
77	20240517	131151	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
78	20240517	121150	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
79	20240517	111150	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
80	20240517	101143	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
81	20240517	091151	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
82	20240516	161140	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
83	20240516	151138	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
84	20240516	141147	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
85	20240516	131140	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
86	20240516	121137	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
87	20240516	111136	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
88	20240516	101140	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
89	20240516	091140	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
90	20240514	161153	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
91	20240514	151155	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
92	20240514	141156	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
93	20240514	131156	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
94	20240514	121152	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
95	20240514	111153	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
96	20240514	101151	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
97	20240514	091152	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
98	20240513	161149	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
99	20240513	151153	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
100	20240513	141153	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
101	20240513	131147	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
102	20240513	121150	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
103	20240513	111149	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
104	20240513	101149	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
105	20240513	091151	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
106	20240510	161116	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
107	20240510	151125	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
108	20240510	141129	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
109	20240510	131117	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
110	20240510	121113	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
111	20240510	111119	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
112	20240510	101117	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
113	20240510	091121	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
114	20240509	161142	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
115	20240509	151136	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
116	20240509	141007	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
117	20240509	131120	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
118	20240509	121115	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
119	20240509	111100	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
120	20240509	101103	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
121	20240509	091105	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
122	20240508	161054	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
123	20240508	151057	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
124	20240508	141051	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
125	20240508	131049	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
126	20240508	121047	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
127	20240508	111127	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
128	20240508	101100	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
129	20240508	091104	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
130	20240503	161125	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
131	20240503	151124	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
132	20240503	141127	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
133	20240503	131125	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
134	20240503	121123	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
135	20240503	111122	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
136	20240503	101117	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
137	20240503	091114	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
138	20240502	161106	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
139	20240502	151111	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
140	20240502	141109	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
141	20240502	131102	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
142	20240502	121102	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
143	20240502	111059	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
144	20240502	101059	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
145	20240502	091057	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N