KissMeData/438580/price/prices-20240101.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	20240123	121308	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
3	20240123	111302	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
4	20240123	101303	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
5	20240123	091304	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
6	20240119	161254	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
7	20240119	151259	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
8	20240119	141255	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
9	20240119	131256	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
10	20240119	121300	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
11	20240119	111259	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
12	20240119	101303	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
13	20240119	091257	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
14	20240118	161254	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
15	20240118	151254	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
16	20240118	141254	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
17	20240118	131252	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
18	20240118	121256	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
19	20240118	111255	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
20	20240118	101252	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
21	20240118	091252	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
22	20240117	161249	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
23	20240117	151253	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
24	20240117	141250	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
25	20240117	131249	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
26	20240117	121252	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
27	20240117	111253	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
28	20240117	101249	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
29	20240117	091253	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
30	20240116	161247	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
31	20240116	151244	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
32	20240116	141248	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
33	20240116	131248	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
34	20240116	121245	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
35	20240116	111246	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
36	20240116	101245	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
37	20240116	091243	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
38	20240115	161242	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
39	20240115	151243	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
40	20240115	141242	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
41	20240115	131242	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
42	20240115	121242	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
43	20240115	111242	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
44	20240115	101237	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
45	20240115	091240	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
46	20240112	161250	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
47	20240112	151239	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
48	20240112	141237	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
49	20240112	131232	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
50	20240112	121237	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
51	20240112	111232	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
52	20240112	101231	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
53	20240112	091235	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
54	20240111	161225	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
55	20240111	151234	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
56	20240111	141229	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
57	20240111	131228	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
58	20240111	121229	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
59	20240111	111230	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
60	20240111	101228	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
61	20240111	091229	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
62	20240110	161223	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
63	20240110	151227	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
64	20240110	141229	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
65	20240110	131225	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
66	20240110	121227	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
67	20240110	111226	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
68	20240110	101224	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
69	20240110	091224	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
70	20240109	161221	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
71	20240109	151224	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
72	20240109	141223	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
73	20240109	131222	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
74	20240109	121233	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
75	20240109	111226	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
76	20240109	101223	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
77	20240109	091223	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
78	20240108	161220	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
79	20240108	151222	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
80	20240108	141221	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
81	20240108	131221	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
82	20240108	121221	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
83	20240108	111223	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
84	20240108	101222	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
85	20240108	091219	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20230125	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
86	20240105	161219	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20221229	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
87	20240105	151221	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20221229	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
88	20240105	141217	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20221229	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
89	20240105	131219	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20221229	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
90	20240105	121220	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20221229	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
91	20240105	111217	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20221229	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
92	20240105	101220	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20221229	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
93	20240105	091216	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20221229	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
94	20240104	161214	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20221229	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
95	20240104	151216	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20221229	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
96	20240104	141216	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20221229	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
97	20240104	131216	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20221229	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
98	20240104	121212	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20221229	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
99	20240104	111212	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20221229	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
100	20240104	101211	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20221229	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
101	20240104	091216	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20221229	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
102	20240103	161212	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20221227	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
103	20240103	151209	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20221227	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
104	20240103	141207	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20221227	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
105	20240103	131208	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20221227	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
106	20240103	121213	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20221227	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
107	20240103	111208	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20221227	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
108	20240103	101208	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20221227	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
109	20240103	091207	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2155	20221227	14.15	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
110	20240102	161205	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2150	20221226	14.42	0	0.00	0	0	0.00	0	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
111	20240102	151204	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2150	20221226	14.42	0	0.00	0	0	0.00	0	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
112	20240102	141205	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2150	20221226	14.42	0	0.00	0	0	0.00	0	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
113	20240102	131159	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2150	20221226	14.42	0	0.00	0	0	0.00	0	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
114	20240102	121159	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2150	20221226	14.42	0	0.00	0	0	0.00	0	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
115	20240102	111157	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2150	20221226	14.42	0	0.00	0	0	0.00	0	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
116	20240102	101148	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2150	20221226	14.42	0	0.00	0	0	0.00	0	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
117	20240102	091132	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2150	20221226	14.42	0	0.00	0	0	0.00	0	2550	-3.53	20230717	2155	14.15	20230125	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N