KissMeData/446150/price/prices-20240901.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	20240930	161323	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
3	20240930	151342	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
4	20240930	141342	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
5	20240930	131334	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
6	20240930	121331	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
7	20240930	111328	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
8	20240930	101328	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
9	20240930	091229	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
10	20240927	161329	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
11	20240927	151339	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
12	20240927	141349	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
13	20240927	131333	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
14	20240927	121330	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
15	20240927	111330	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
16	20240927	101332	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
17	20240927	091338	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
18	20240926	161312	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
19	20240926	151321	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
20	20240926	141328	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
21	20240926	131303	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
22	20240926	121327	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
23	20240926	111326	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
24	20240926	101328	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
25	20240926	091324	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
26	20240925	161308	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
27	20240925	151321	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
28	20240925	141322	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
29	20240925	131313	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
30	20240925	121321	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
31	20240925	111318	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
32	20240925	101314	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
33	20240925	091328	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
34	20240924	161310	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
35	20240924	151312	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
36	20240924	141302	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
37	20240924	131310	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
38	20240924	121305	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
39	20240924	111314	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
40	20240924	101312	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
41	20240924	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
42	20240923	161305	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
43	20240923	151310	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
44	20240923	141316	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
45	20240923	131311	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
46	20240923	121312	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
47	20240923	111310	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
48	20240923	101309	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
49	20240923	091310	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
50	20240913	161202	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
51	20240913	151215	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
52	20240913	141215	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
53	20240913	131209	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
54	20240913	121211	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
55	20240913	111215	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
56	20240913	101216	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
57	20240913	091221	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
58	20240912	161153	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
59	20240912	151210	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
60	20240912	141216	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
61	20240912	131203	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
62	20240912	121202	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
63	20240912	111201	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
64	20240912	101204	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
65	20240912	091205	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
66	20240911	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
67	20240911	151146	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
68	20240911	141150	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
69	20240911	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
70	20240911	121148	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
71	20240911	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
72	20240911	101133	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
73	20240911	091153	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
74	20240910	161136	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
75	20240910	151150	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
76	20240910	141140	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
77	20240910	131143	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
78	20240910	121140	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
79	20240910	111136	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
80	20240910	101142	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
81	20240910	091137	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
82	20240909	161115	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
83	20240909	151130	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
84	20240909	141128	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
85	20240909	131126	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
86	20240909	121121	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
87	20240909	111123	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
88	20240909	101125	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
89	20240909	091118	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
90	20240906	161103	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
91	20240906	151122	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
92	20240906	141132	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
93	20240906	131123	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
94	20240906	121124	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
95	20240906	111123	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
96	20240906	101118	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
97	20240906	091123	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
98	20240905	161100	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
99	20240905	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
100	20240905	141116	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
101	20240905	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
102	20240905	121116	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
103	20240905	111110	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
104	20240905	101114	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
105	20240905	091119	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
106	20240904	161051	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
107	20240904	151101	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
108	20240904	141105	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
109	20240904	131102	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
110	20240904	121100	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
111	20240904	111055	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
112	20240904	101056	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
113	20240904	091104	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
114	20240903	161043	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
115	20240903	151052	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
116	20240903	141052	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
117	20240903	131054	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
118	20240903	121040	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
119	20240903	111039	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
120	20240903	101039	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
121	20240903	091043	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
122	20240902	161030	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
123	20240902	151047	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
124	20240902	141044	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
125	20240902	131040	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
126	20240902	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
127	20240902	111032	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
128	20240902	101033	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
129	20240902	091026	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	0.38	0	0	2380	2380	2380	2380	2380	2380	2380	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N