KissMeData/413630/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	161400	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
3	20231229	151348	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
4	20231229	141346	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
5	20231229	131347	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
6	20231229	121350	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
7	20231229	111247	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
8	20231229	101300	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
9	20231229	091259	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
10	20231228	161246	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
11	20231228	151256	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
12	20231228	141251	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
13	20231228	131245	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
14	20231228	121249	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
15	20231228	111254	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
16	20231228	101248	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
17	20231228	091306	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
18	20231227	161233	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
19	20231227	151252	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
20	20231227	141244	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
21	20231227	131236	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
22	20231227	121237	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
23	20231227	111249	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
24	20231227	101246	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
25	20231227	091249	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
26	20231226	161247	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
27	20231226	151246	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
28	20231226	141250	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
29	20231226	131248	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
30	20231226	121247	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
31	20231226	111253	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
32	20231226	101244	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
33	20231226	091246	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
34	20231222	161227	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
35	20231222	151222	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
36	20231222	141223	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
37	20231222	131222	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
38	20231222	121223	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
39	20231222	111220	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
40	20231222	101217	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
41	20231222	091222	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
42	20231221	161212	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
43	20231221	151218	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
44	20231221	141214	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
45	20231221	131211	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
46	20231221	121219	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
47	20231221	111220	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
48	20231221	101214	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
49	20231221	091215	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
50	20231220	161219	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
51	20231220	151316	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
52	20231220	141342	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
53	20231220	131328	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
54	20231220	121212	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
55	20231220	111216	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
56	20231220	101217	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
57	20231220	091214	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
58	20231219	161212	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
59	20231219	151216	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
60	20231219	141211	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
61	20231219	131219	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
62	20231219	121219	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
63	20231219	111215	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
64	20231219	101211	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
65	20231219	091210	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
66	20231218	161208	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
67	20231218	151211	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
68	20231218	141214	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
69	20231218	131204	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
70	20231218	121201	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
71	20231218	111203	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
72	20231218	101201	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
73	20231218	091159	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
74	20231215	161203	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
75	20231215	151207	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
76	20231215	141205	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
77	20231215	131159	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
78	20231215	121159	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
79	20231215	111153	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
80	20231215	101159	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
81	20231215	091204	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
82	20231214	161155	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
83	20231214	151234	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
84	20231214	141202	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
85	20231214	131232	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
86	20231214	121255	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
87	20231214	111230	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
88	20231214	101144	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
89	20231214	091124	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1985	20230103	24.43	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
90	20231213	161150	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
91	20231213	151215	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
92	20231213	141214	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
93	20231213	131218	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
94	20231213	121213	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
95	20231213	111218	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
96	20231213	101226	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
97	20231213	091210	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
98	20231212	161128	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
99	20231212	151134	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
100	20231212	141031	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
101	20231212	131037	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
102	20231212	121025	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
103	20231212	111042	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
104	20231212	101126	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
105	20231212	091126	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
106	20231211	161129	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
107	20231211	151124	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
108	20231211	141125	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
109	20231211	131121	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
110	20231211	121124	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
111	20231211	111118	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
112	20231211	101117	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
113	20231211	091117	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1985	24.43	20230103	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
114	20231208	161109	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221209	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
115	20231208	151111	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221209	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
116	20231208	141110	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221209	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
117	20231208	131109	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221209	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
118	20231208	121105	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221209	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
119	20231208	111100	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221209	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
120	20231208	101110	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221209	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
121	20231208	091059	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221209	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
122	20231207	161059	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221209	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
123	20231207	151102	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221209	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
124	20231207	141101	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221209	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
125	20231207	131059	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221209	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
126	20231207	121059	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221209	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
127	20231207	111046	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221209	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
128	20231207	101053	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221209	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
129	20231207	091059	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221209	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
130	20231206	161047	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221209	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
131	20231206	151105	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221209	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
132	20231206	141101	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221209	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
133	20231206	131049	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221209	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
134	20231206	121038	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221209	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
135	20231206	111103	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221209	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
136	20231206	101052	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221209	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
137	20231206	091054	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221209	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
138	20231205	161055	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221209	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
139	20231205	151053	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221209	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
140	20231205	141050	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221209	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
141	20231205	131047	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221209	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
142	20231205	121046	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221209	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
143	20231205	111044	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221209	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
144	20231205	101048	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221209	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
145	20231205	091044	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221209	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
146	20231204	161041	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221209	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
147	20231204	151043	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221209	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
148	20231204	141035	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221209	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
149	20231204	131035	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221209	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
150	20231204	121037	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221209	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
151	20231204	111039	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221209	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
152	20231204	101036	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221209	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
153	20231204	091036	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221209	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
154	20231201	161037	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221209	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
155	20231201	151034	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221209	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
156	20231201	141032	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221209	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
157	20231201	131037	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221209	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
158	20231201	121042	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221209	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
159	20231201	111035	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221209	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
160	20231201	101044	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221209	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N
161	20231201	091032	58	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.63	0	0	2470	2470	2470	2470	2470	2470	2470	6	740	100	0	5	1	5920000	146	205.83	1.33	12	0.00	12.00	1861.00	2540	20231019	-2.76	1980	20221209	24.75	2540	-2.76	20231019	1985	24.43	20230103	2540	-2.76	20231019	1980	24.75	20221209	0.06	N	413630	100	5 억		37211	N	N	0	N	00	N