KissMeData/377400/price/prices-20230901.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	20230927	161201	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
3	20230927	151213	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
4	20230927	141214	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
5	20230927	131158	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
6	20230927	121154	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
7	20230927	111207	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
8	20230927	101159	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
9	20230927	091220	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
10	20230926	161157	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
11	20230926	151156	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
12	20230926	141147	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
13	20230926	131152	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
14	20230926	121200	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
15	20230926	111151	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
16	20230926	101154	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
17	20230926	091154	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
18	20230925	161158	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
19	20230925	151200	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
20	20230925	141141	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
21	20230925	131147	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
22	20230925	121152	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
23	20230925	111147	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
24	20230925	101149	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
25	20230925	091145	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
26	20230922	161228	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
27	20230922	151224	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
28	20230922	141221	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
29	20230922	131105	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
30	20230922	121103	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
31	20230922	111059	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
32	20230922	101055	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
33	20230922	091056	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
34	20230921	161055	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
35	20230921	151045	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
36	20230921	141049	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
37	20230921	131049	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
38	20230921	121040	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
39	20230921	111104	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
40	20230921	101040	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
41	20230921	091043	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
42	20230920	161053	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
43	20230920	151024	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
44	20230920	141043	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
45	20230920	131035	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
46	20230920	121033	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
47	20230920	111042	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
48	20230920	101020	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
49	20230920	091032	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
50	20230919	161028	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
51	20230919	151031	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
52	20230919	141034	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
53	20230919	131014	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
54	20230919	121029	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
55	20230919	111035	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
56	20230919	101027	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
57	20230919	091026	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
58	20230918	161030	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
59	20230918	151027	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
60	20230918	141052	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
61	20230918	131025	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
62	20230918	121035	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
63	20230918	111014	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
64	20230918	101009	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
65	20230918	091015	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
66	20230915	161023	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
67	20230915	151020	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
68	20230915	141025	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
69	20230915	131012	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
70	20230915	121018	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
71	20230915	111028	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
72	20230915	101026	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
73	20230915	091014	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
74	20230914	161025	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
75	20230914	150951	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
76	20230914	141019	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
77	20230914	130957	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
78	20230914	121005	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
79	20230914	110958	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
80	20230914	100951	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
81	20230914	091010	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
82	20230913	161014	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
83	20230913	151006	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
84	20230913	141013	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
85	20230913	130944	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
86	20230913	121011	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
87	20230913	111009	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
88	20230913	100954	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
89	20230913	090947	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
90	20230912	160945	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
91	20230912	150955	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
92	20230912	140952	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
93	20230912	130939	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
94	20230912	120940	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
95	20230912	110947	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
96	20230912	100936	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
97	20230912	090958	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
98	20230911	160939	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
99	20230911	150941	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
100	20230911	140951	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
101	20230911	130924	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
102	20230911	120940	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
103	20230911	110922	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
104	20230911	100924	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
105	20230911	090921	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
106	20230908	160946	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
107	20230908	150947	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
108	20230908	140935	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
109	20230908	130944	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
110	20230908	120956	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
111	20230908	110950	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
112	20230908	100943	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
113	20230908	090950	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
114	20230907	160932	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
115	20230907	150937	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
116	20230907	140937	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
117	20230907	130931	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
118	20230907	120946	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
119	20230907	110934	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
120	20230907	100935	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
121	20230907	090949	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
122	20230906	160936	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
123	20230906	150938	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
124	20230906	140938	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
125	20230906	130927	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
126	20230906	120939	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
127	20230906	110948	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
128	20230906	100923	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
129	20230906	090925	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
130	20230905	160924	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
131	20230905	150939	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
132	20230905	140937	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
133	20230905	130918	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
134	20230905	120920	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
135	20230905	110927	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
136	20230905	100914	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
137	20230905	090916	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
138	20230904	160909	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
139	20230904	150856	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
140	20230904	140855	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
141	20230904	130909	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
142	20230904	120853	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
143	20230904	110836	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
144	20230904	100840	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
145	20230904	090853	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
146	20230901	160845	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
147	20230901	150859	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
148	20230901	140859	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
149	20230901	130831	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
150	20230901	120843	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
151	20230901	110841	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
152	20230901	100836	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N
153	20230901	090825	58	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	1.42	0	0	2270	2270	2270	2270	2270	2270	2270	5	680	100	0	5	1	5407500	123	206.36	1.27	12	0.00	11.00	1786.00	2300	20230509	-1.30	1990	20221214	14.07	2300	-1.30	20230509	2000	13.50	20230102	2300	-1.30	20230509	1990	14.07	20221214	0.02	N	377400	100	5 억		76886	N	N	0	N	00	N