KissMeData/435870/price/prices-20231201.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	20231229	161417	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
3	20231229	151404	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
4	20231229	141402	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
5	20231229	131403	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
6	20231229	121407	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
7	20231229	111302	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
8	20231229	101316	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
9	20231229	091314	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
10	20231228	161302	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
11	20231228	151311	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
12	20231228	141306	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
13	20231228	131316	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
14	20231228	121304	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
15	20231228	111309	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
16	20231228	101303	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
17	20231228	091321	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
18	20231227	161248	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
19	20231227	151307	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
20	20231227	141259	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
21	20231227	131251	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
22	20231227	121251	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
23	20231227	111303	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
24	20231227	101301	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
25	20231227	091304	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
26	20231226	161302	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
27	20231226	151301	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
28	20231226	141305	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
29	20231226	131302	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
30	20231226	121302	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
31	20231226	111308	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
32	20231226	101259	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
33	20231226	091301	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
34	20231222	161242	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
35	20231222	151237	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
36	20231222	141238	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
37	20231222	131236	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
38	20231222	121237	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
39	20231222	111235	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
40	20231222	101232	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
41	20231222	091237	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
42	20231221	161226	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
43	20231221	151233	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
44	20231221	141228	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
45	20231221	131225	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
46	20231221	121234	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
47	20231221	111234	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
48	20231221	101228	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
49	20231221	091229	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
50	20231220	161234	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
51	20231220	151331	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
52	20231220	141357	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
53	20231220	131343	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
54	20231220	121226	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
55	20231220	111230	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
56	20231220	101231	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
57	20231220	091228	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
58	20231219	161226	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
59	20231219	151231	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
60	20231219	141225	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
61	20231219	131233	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
62	20231219	121234	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
63	20231219	111229	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
64	20231219	101225	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
65	20231219	091224	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
66	20231218	161222	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
67	20231218	151225	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
68	20231218	141228	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
69	20231218	131218	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
70	20231218	121216	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
71	20231218	111217	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
72	20231218	101215	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
73	20231218	091213	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
74	20231215	161217	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
75	20231215	151221	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
76	20231215	141219	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
77	20231215	131213	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
78	20231215	121214	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
79	20231215	111207	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
80	20231215	101214	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
81	20231215	091218	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
82	20231214	161209	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
83	20231214	151249	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
84	20231214	141218	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
85	20231214	131246	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
86	20231214	121311	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
87	20231214	111245	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
88	20231214	101157	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
89	20231214	091137	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
90	20231213	161203	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
91	20231213	151230	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
92	20231213	141228	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
93	20231213	131231	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
94	20231213	121227	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
95	20231213	111233	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
96	20231213	101239	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
97	20231213	091225	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
98	20231212	161141	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
99	20231212	151147	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
100	20231212	141043	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
101	20231212	131048	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
102	20231212	121036	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
103	20231212	111054	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
104	20231212	101139	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
105	20231212	091139	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
106	20231211	161142	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
107	20231211	151137	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
108	20231211	141138	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
109	20231211	131133	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
110	20231211	121136	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
111	20231211	111131	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
112	20231211	101130	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
113	20231211	091130	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
114	20231208	161121	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
115	20231208	151124	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
116	20231208	141123	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
117	20231208	131122	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
118	20231208	121118	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
119	20231208	111113	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
120	20231208	101123	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
121	20231208	091112	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
122	20231207	161112	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
123	20231207	151114	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
124	20231207	141113	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
125	20231207	131110	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
126	20231207	121111	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
127	20231207	111057	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
128	20231207	101106	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
129	20231207	091111	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
130	20231206	161059	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
131	20231206	151117	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
132	20231206	141113	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
133	20231206	131101	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
134	20231206	121051	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
135	20231206	111115	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
136	20231206	101104	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
137	20231206	091106	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
138	20231205	161107	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
139	20231205	151105	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
140	20231205	141102	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
141	20231205	131059	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
142	20231205	121058	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
143	20231205	111056	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
144	20231205	101059	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
145	20231205	091055	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
146	20231204	161053	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
147	20231204	151055	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
148	20231204	141048	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
149	20231204	131047	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
150	20231204	121048	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
151	20231204	111051	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
152	20231204	101048	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
153	20231204	091047	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
154	20231201	161048	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
155	20231201	151046	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
156	20231201	141044	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
157	20231201	131049	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
158	20231201	121054	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
159	20231201	111047	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
160	20231201	101056	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N
161	20231201	091044	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.04	0	0	2240	2240	2240	2240	2240	2240	2240	4	670	100	0	5	1	3720000	83	60.54	1.14	12	0.00	37.00	1958.00	2590	20230713	-13.51	1965	20230106	13.99	2590	-13.51	20230713	1965	13.99	20230106	2590	-13.51	20230713	1965	13.99	20230106	0.12	N	435870	100	3 억		1619	N	N	0	N	00	N