KissMeData/406760/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	161206	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
3	20240229	151213	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
4	20240229	141212	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
5	20240229	131210	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
6	20240229	121210	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
7	20240229	111214	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
8	20240229	101216	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
9	20240229	091213	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
10	20240228	161102	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
11	20240228	151100	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
12	20240228	141211	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
13	20240228	131158	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
14	20240228	121215	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
15	20240228	111130	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
16	20240228	101211	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
17	20240228	091216	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
18	20240227	161210	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
19	20240227	151211	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
20	20240227	141208	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
21	20240227	131129	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
22	20240227	121210	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
23	20240227	111212	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
24	20240227	101206	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
25	20240227	091210	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
26	20240226	161205	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
27	20240226	151156	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
28	20240226	141202	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
29	20240226	131154	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
30	20240226	121155	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
31	20240226	111152	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
32	20240226	101148	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
33	20240226	091147	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
34	20240223	161149	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
35	20240223	151141	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
36	20240223	141141	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
37	20240223	131141	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
38	20240223	121144	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
39	20240223	111128	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
40	20240223	101137	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
41	20240223	091139	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
42	20240222	161125	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
43	20240222	151134	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
44	20240222	141132	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
45	20240222	131116	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
46	20240222	121127	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
47	20240222	111127	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
48	20240222	101117	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
49	20240222	091136	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
50	20240221	161121	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
51	20240221	151113	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
52	20240221	141110	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
53	20240221	131111	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
54	20240221	121115	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
55	20240221	111120	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
56	20240221	101109	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
57	20240221	091113	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
58	20240220	161106	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
59	20240220	151103	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
60	20240220	141058	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
61	20240220	131105	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
62	20240220	121054	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
63	20240220	111059	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
64	20240220	101053	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
65	20240220	091113	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
66	20240219	161107	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
67	20240219	151110	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
68	20240219	141110	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
69	20240219	131108	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
70	20240219	121106	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
71	20240219	111103	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
72	20240219	101059	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
73	20240219	091100	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
74	20240216	161051	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
75	20240216	151101	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
76	20240216	141104	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
77	20240216	131057	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
78	20240216	121102	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
79	20240216	111107	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
80	20240216	091055	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
81	20240215	161050	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
82	20240215	151057	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
83	20240215	141049	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
84	20240215	131016	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
85	20240215	121051	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
86	20240215	111042	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
87	20240215	091046	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
88	20240214	161037	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
89	20240214	151041	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
90	20240214	141035	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
91	20240214	131039	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
92	20240214	121029	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
93	20240214	111035	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
94	20240214	091027	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
95	20240213	161025	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
96	20240213	151024	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
97	20240213	141034	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
98	20240213	131019	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
99	20240213	121031	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
100	20240213	111057	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N
101	20240213	100923	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	164.23	1.18	12	0.00	13.00	1805.00	2310	20230630	-7.58	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2310	-7.58	20230630	2015	5.96	20231222	0.06	N	406760	100	7 억		3844	N	N	0	N	00	N