KissMeData/438580/price/prices-20240201.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	20240229	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	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
3	20240229	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	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
4	20240229	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	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
5	20240229	131229	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
6	20240229	121228	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
7	20240229	111233	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
8	20240229	101234	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
9	20240229	091232	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
10	20240228	161119	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
11	20240228	151117	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
12	20240228	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	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
13	20240228	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	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
14	20240228	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	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
15	20240228	111148	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
16	20240228	101230	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
17	20240228	091234	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
18	20240227	161228	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
19	20240227	151229	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
20	20240227	141226	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
21	20240227	131148	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
22	20240227	121228	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
23	20240227	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	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
24	20240227	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	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
25	20240227	091228	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
26	20240226	161222	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
27	20240226	151214	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
28	20240226	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	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
29	20240226	131212	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
30	20240226	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	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
31	20240226	111210	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
32	20240226	101206	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
33	20240226	091205	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
34	20240223	161206	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
35	20240223	151158	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
36	20240223	141158	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
37	20240223	131158	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
38	20240223	121201	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
39	20240223	111146	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
40	20240223	101153	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
41	20240223	091156	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
42	20240222	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	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
43	20240222	151151	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
44	20240222	141149	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
45	20240222	131133	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
46	20240222	121144	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
47	20240222	111144	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
48	20240222	101134	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
49	20240222	091153	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
50	20240221	161138	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
51	20240221	151129	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
52	20240221	141127	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
53	20240221	131128	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
54	20240221	121131	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
55	20240221	111137	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
56	20240221	101126	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
57	20240221	091130	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
58	20240220	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	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
59	20240220	151120	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
60	20240220	141115	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
61	20240220	131121	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
62	20240220	121111	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
63	20240220	111115	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
64	20240220	101109	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
65	20240220	091129	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
66	20240219	161123	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
67	20240219	151126	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
68	20240219	141126	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
69	20240219	131124	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
70	20240219	121123	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
71	20240219	111119	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
72	20240219	101115	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
73	20240219	091117	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
74	20240216	161106	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
75	20240216	151117	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
76	20240216	141120	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
77	20240216	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	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
78	20240216	121118	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
79	20240216	111124	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
80	20240216	091111	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
81	20240215	161106	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
82	20240215	151113	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
83	20240215	141105	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
84	20240215	131029	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
85	20240215	121107	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
86	20240215	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	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
87	20240215	091102	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
88	20240214	161053	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
89	20240214	151057	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
90	20240214	141051	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
91	20240214	131055	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
92	20240214	121045	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
93	20240214	111051	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
94	20240214	091043	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
95	20240213	161040	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
96	20240213	151040	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
97	20240213	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	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
98	20240213	131034	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
99	20240213	121047	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
100	20240213	111112	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
101	20240213	100936	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2210	20230314	11.31	2460	0.00	20240102	2460	0.00	20240102	2550	-3.53	20230717	2210	11.31	20230314	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N