KissMeData/438580/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	161418	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2155	14.15	20221229	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
3	20231229	151406	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2155	14.15	20221229	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
4	20231229	141403	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2155	14.15	20221229	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
5	20231229	131405	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2155	14.15	20221229	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
6	20231229	121408	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2155	14.15	20221229	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
7	20231229	111303	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2155	14.15	20221229	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
8	20231229	101317	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2155	14.15	20221229	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
9	20231229	091316	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2155	14.15	20221229	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
10	20231228	161303	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2155	14.15	20221229	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
11	20231228	151313	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2155	14.15	20221229	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
12	20231228	141307	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2155	14.15	20221229	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
13	20231228	131317	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2155	14.15	20221229	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
14	20231228	121306	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2155	14.15	20221229	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
15	20231228	111310	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2155	14.15	20221229	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
16	20231228	101304	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2155	14.15	20221229	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
17	20231228	091323	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2155	14.15	20221229	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
18	20231227	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2155	14.15	20221227	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
19	20231227	151309	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2155	14.15	20221227	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
20	20231227	141300	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2155	14.15	20221227	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
21	20231227	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2155	14.15	20221227	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
22	20231227	121253	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2155	14.15	20221227	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
23	20231227	111305	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2155	14.15	20221227	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
24	20231227	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2155	14.15	20221227	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
25	20231227	091305	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2155	14.15	20221227	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
26	20231226	161304	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2150	14.42	20221226	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
27	20231226	151303	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2150	14.42	20221226	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
28	20231226	141306	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2150	14.42	20221226	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
29	20231226	131304	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2150	14.42	20221226	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
30	20231226	121303	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2150	14.42	20221226	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
31	20231226	111309	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2150	14.42	20221226	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
32	20231226	101301	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2150	14.42	20221226	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
33	20231226	091302	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2150	14.42	20221226	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
34	20231222	161243	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
35	20231222	151238	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
36	20231222	141239	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
37	20231222	131238	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
38	20231222	121239	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
39	20231222	111236	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
40	20231222	101233	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
41	20231222	091238	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
42	20231221	161227	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
43	20231221	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
44	20231221	141230	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
45	20231221	131226	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
46	20231221	121235	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
47	20231221	111235	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
48	20231221	101229	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
49	20231221	091231	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
50	20231220	161235	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
51	20231220	151333	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
52	20231220	141359	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
53	20231220	131345	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
54	20231220	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
55	20231220	111231	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
56	20231220	101232	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
57	20231220	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
58	20231219	161227	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
59	20231219	151232	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
60	20231219	141227	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
61	20231219	131234	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
62	20231219	121235	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
63	20231219	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
64	20231219	101226	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
65	20231219	091226	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
66	20231218	161224	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
67	20231218	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
68	20231218	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
69	20231218	131220	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
70	20231218	121217	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
71	20231218	111218	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
72	20231218	101216	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
73	20231218	091214	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	2140	20221223	14.95	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
74	20231215	161218	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	2135	20221213	15.22	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
75	20231215	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	2135	20221213	15.22	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
76	20231215	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	2135	20221213	15.22	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
77	20231215	131214	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	2135	20221213	15.22	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
78	20231215	121215	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	2135	20221213	15.22	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
79	20231215	111209	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	2135	20221213	15.22	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
80	20231215	101215	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	2135	20221213	15.22	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
81	20231215	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	2135	20221213	15.22	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
82	20231214	161210	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	2120	20221212	16.04	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
83	20231214	151250	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	2120	20221212	16.04	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
84	20231214	141220	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	2120	20221212	16.04	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
85	20231214	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	2120	20221212	16.04	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
86	20231214	121312	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	2120	20221212	16.04	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
87	20231214	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	2120	20221212	16.04	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
88	20231214	101159	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	2120	20221212	16.04	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
89	20231214	091139	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	2120	20221212	16.04	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2140	14.95	20221223	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
90	20231213	161204	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	2120	20221209	16.04	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2135	15.22	20221213	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
91	20231213	151231	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	2120	20221209	16.04	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2135	15.22	20221213	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
92	20231213	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	2120	20221209	16.04	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2135	15.22	20221213	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
93	20231213	131233	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	2120	20221209	16.04	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2135	15.22	20221213	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
94	20231213	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	2120	20221209	16.04	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2135	15.22	20221213	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
95	20231213	111234	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	2120	20221209	16.04	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2135	15.22	20221213	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
96	20231213	101241	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	2120	20221209	16.04	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2135	15.22	20221213	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
97	20231213	091226	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	2120	20221209	16.04	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2135	15.22	20221213	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
98	20231212	161142	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	2115	20221208	16.31	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2120	16.04	20221212	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
99	20231212	151148	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	2115	20221208	16.31	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2120	16.04	20221212	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
100	20231212	141044	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	2115	20221208	16.31	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2120	16.04	20221212	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
101	20231212	131050	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	2115	20221208	16.31	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2120	16.04	20221212	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
102	20231212	121037	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	2115	20221208	16.31	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2120	16.04	20221212	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
103	20231212	111055	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	2115	20221208	16.31	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2120	16.04	20221212	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
104	20231212	101140	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	2115	20221208	16.31	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2120	16.04	20221212	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
105	20231212	091140	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	2115	20221208	16.31	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2120	16.04	20221212	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
106	20231211	161143	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	2115	20221207	16.31	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2120	16.04	20221212	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
107	20231211	151138	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	2115	20221207	16.31	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2120	16.04	20221212	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
108	20231211	141139	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	2115	20221207	16.31	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2120	16.04	20221212	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
109	20231211	131134	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	2115	20221207	16.31	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2120	16.04	20221212	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
110	20231211	121138	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	2115	20221207	16.31	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2120	16.04	20221212	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
111	20231211	111132	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	2115	20221207	16.31	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2120	16.04	20221212	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
112	20231211	101132	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	2115	20221207	16.31	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2120	16.04	20221212	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
113	20231211	091131	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	2115	20221207	16.31	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2120	16.04	20221212	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
114	20231208	161122	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	2115	20221207	16.31	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2115	16.31	20221208	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
115	20231208	151125	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	2115	20221207	16.31	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2115	16.31	20221208	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
116	20231208	141124	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	2115	20221207	16.31	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2115	16.31	20221208	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
117	20231208	131123	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	2115	20221207	16.31	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2115	16.31	20221208	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
118	20231208	121119	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	2115	20221207	16.31	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2115	16.31	20221208	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
119	20231208	111114	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	2115	20221207	16.31	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2115	16.31	20221208	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
120	20231208	101124	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	2115	20221207	16.31	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2115	16.31	20221208	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
121	20231208	091113	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	2115	20221207	16.31	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2115	16.31	20221208	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
122	20231207	161113	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	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2115	16.31	20221207	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
123	20231207	151115	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	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2115	16.31	20221207	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
124	20231207	141114	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	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2115	16.31	20221207	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
125	20231207	131112	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	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2115	16.31	20221207	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
126	20231207	121112	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	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2115	16.31	20221207	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
127	20231207	111058	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	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2115	16.31	20221207	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
128	20231207	101107	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	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2115	16.31	20221207	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
129	20231207	091112	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	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2115	16.31	20221207	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
130	20231206	161100	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	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2115	16.31	20221207	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
131	20231206	151118	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	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2115	16.31	20221207	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
132	20231206	141114	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	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2115	16.31	20221207	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
133	20231206	131102	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	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2115	16.31	20221207	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
134	20231206	121052	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	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2115	16.31	20221207	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
135	20231206	111116	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	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2115	16.31	20221207	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
136	20231206	101106	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	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2115	16.31	20221207	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
137	20231206	091107	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	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2115	16.31	20221207	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
138	20231205	161108	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	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
139	20231205	151107	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	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
140	20231205	141103	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	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
141	20231205	131100	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	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
142	20231205	121059	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	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
143	20231205	111057	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	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
144	20231205	101101	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	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
145	20231205	091057	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	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
146	20231204	161054	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	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
147	20231204	151056	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	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
148	20231204	141049	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	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
149	20231204	131048	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	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
150	20231204	121049	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	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
151	20231204	111052	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	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
152	20231204	101049	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	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
153	20231204	091048	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	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
154	20231201	161049	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	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
155	20231201	151047	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	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
156	20231201	141045	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	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
157	20231201	131050	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	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
158	20231201	121055	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	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
159	20231201	111048	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	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
160	20231201	101057	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	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
161	20231201	091045	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	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N