KissMeData/418170/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	161318	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
3	20240531	151319	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
4	20240531	141317	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
5	20240531	131320	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
6	20240531	121322	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
7	20240531	111319	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
8	20240531	101311	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
9	20240531	091323	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
10	20240530	161313	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
11	20240530	151313	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
12	20240530	141312	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
13	20240530	131314	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
14	20240530	121311	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
15	20240530	111312	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
16	20240530	101315	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
17	20240530	091314	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
18	20240529	161301	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
19	20240529	151303	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
20	20240529	141303	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
21	20240529	131305	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
22	20240529	121303	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
23	20240529	111304	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
24	20240529	101254	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
25	20240529	091259	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
26	20240528	161254	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
27	20240528	151256	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
28	20240528	141259	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
29	20240528	131254	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
30	20240528	121254	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
31	20240528	111239	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
32	20240528	101254	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
33	20240528	091258	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
34	20240527	161238	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
35	20240527	151256	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
36	20240527	141253	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
37	20240527	131253	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
38	20240527	121252	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
39	20240527	111252	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
40	20240527	101249	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
41	20240527	091252	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
42	20240524	161139	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
43	20240524	151142	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
44	20240524	141147	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
45	20240524	131142	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
46	20240524	121143	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
47	20240524	111143	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
48	20240524	101149	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
49	20240524	091143	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
50	20240523	161140	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
51	20240523	151143	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
52	20240523	141146	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
53	20240523	131145	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
54	20240523	121139	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
55	20240523	111139	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
56	20240523	101141	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
57	20240523	091147	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
58	20240522	161130	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
59	20240522	151139	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
60	20240522	141138	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
61	20240522	131134	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
62	20240522	121234	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
63	20240522	111145	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
64	20240522	101136	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
65	20240522	091139	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
66	20240521	161120	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
67	20240521	151133	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
68	20240521	141133	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
69	20240521	131132	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
70	20240521	121128	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
71	20240521	111129	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
72	20240521	101130	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
73	20240521	091125	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
74	20240517	161133	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
75	20240517	151136	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
76	20240517	141126	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
77	20240517	131118	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
78	20240517	121118	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
79	20240517	111118	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
80	20240517	101112	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
81	20240517	091120	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
82	20240516	161109	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
83	20240516	151107	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
84	20240516	141115	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
85	20240516	131109	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
86	20240516	121106	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
87	20240516	111105	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
88	20240516	101108	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
89	20240516	091109	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
90	20240514	161121	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
91	20240514	151124	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
92	20240514	141123	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
93	20240514	131124	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
94	20240514	121120	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
95	20240514	111121	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
96	20240514	101119	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
97	20240514	091121	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
98	20240513	161118	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
99	20240513	151121	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
100	20240513	141121	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
101	20240513	131115	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
102	20240513	121119	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
103	20240513	111117	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
104	20240513	101117	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
105	20240513	091120	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
106	20240510	161046	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
107	20240510	151054	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
108	20240510	141058	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
109	20240510	131047	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
110	20240510	121043	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
111	20240510	111049	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
112	20240510	101047	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
113	20240510	091051	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
114	20240509	161110	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
115	20240509	151106	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
116	20240509	140943	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
117	20240509	131050	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
118	20240509	121045	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
119	20240509	111031	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
120	20240509	101034	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
121	20240509	091035	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
122	20240508	161024	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
123	20240508	151028	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
124	20240508	141022	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
125	20240508	131020	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
126	20240508	121019	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
127	20240508	111059	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
128	20240508	101031	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
129	20240508	091035	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
130	20240503	161054	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
131	20240503	151054	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
132	20240503	141056	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
133	20240503	131055	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
134	20240503	121052	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
135	20240503	111052	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
136	20240503	101047	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
137	20240503	091044	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
138	20240502	161036	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2406	2392	2376	2362	2346	2385	2355	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
139	20240502	151044	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2406	2392	2376	2362	2346	2385	2355	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
140	20240502	141040	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2406	2392	2376	2362	2346	2385	2355	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
141	20240502	131033	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2406	2392	2376	2362	2346	2385	2355	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
142	20240502	121033	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2406	2392	2376	2362	2346	2385	2355	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
143	20240502	111031	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2406	2392	2376	2362	2346	2385	2355	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
144	20240502	101030	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2406	2392	2376	2362	2346	2385	2355	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
145	20240502	091028	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2406	2392	2376	2362	2346	2385	2355	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N