KissMeData/436610/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	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	60511970	29587	59.76	2045	2055	2040	2670	1440	2055	2045.22	1.15	0	-763	2065	2060	2050	2045	2035	2062	2047	6	615	100	1430	5	1	6020000	124	93.41	1.12	12	0.49	22.00	1833.00	2194	20230330	-6.34	1450	20221121	41.72	2194	-6.34	20230330	1483	38.57	20230103	2965	-30.69	20230330	1960	4.85	20221121	0.00	N	436610	100	6 억		69169	N	N	0	N	00	N
3	20230927	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	60390765	29528	59.64	2045	2055	2040	2670	1440	2055	2045.20	1.15	0	-755	2065	2060	2050	2045	2035	2062	2047	6	615	100	1430	5	1	6020000	123	93.18	1.12	12	0.49	22.00	1833.00	2194	20230330	-6.56	1450	20221121	41.38	2194	-6.56	20230330	1483	38.23	20230103	2965	-30.86	20230330	1960	4.59	20221121	0.00	N	436610	100	6 억		69169	N	N	0	N	00	N
4	20230927	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	54298115	26556	53.64	2045	2050	2040	2670	1440	2055	2044.66	1.15	0	-591	2065	2060	2050	2045	2035	2062	2047	6	615	100	1430	5	1	6020000	123	93.18	1.12	12	0.44	22.00	1833.00	2194	20230330	-6.56	1450	20221121	41.38	2194	-6.56	20230330	1483	38.23	20230103	2965	-30.86	20230330	1960	4.59	20221121	0.00	N	436610	100	6 억		69169	N	N	0	N	00	N
5	20230927	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	31445320	15384	31.07	2045	2050	2040	2670	1440	2055	2044.03	1.15	0	-378	2065	2060	2050	2045	2035	2062	2047	6	615	100	1430	5	1	6020000	123	92.95	1.12	12	0.26	22.00	1833.00	2194	20230330	-6.79	1450	20221121	41.03	2194	-6.79	20230330	1483	37.90	20230103	2965	-31.03	20230330	1960	4.34	20221121	0.00	N	436610	100	6 억		69169	N	N	0	N	00	N
6	20230927	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	27677920	13544	27.36	2045	2050	2040	2670	1440	2055	2043.56	1.15	0	-263	2065	2060	2050	2045	2035	2062	2047	6	615	100	1430	5	1	6020000	123	92.95	1.12	12	0.22	22.00	1833.00	2194	20230330	-6.79	1450	20221121	41.03	2194	-6.79	20230330	1483	37.90	20230103	2965	-31.03	20230330	1960	4.34	20221121	0.00	N	436610	100	6 억		69169	N	N	0	N	00	N
7	20230927	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	24663580	12070	24.38	2045	2050	2040	2670	1440	2055	2043.38	1.15	0	-189	2065	2060	2050	2045	2035	2062	2047	6	615	100	1430	5	1	6020000	123	92.95	1.12	12	0.20	22.00	1833.00	2194	20230330	-6.79	1450	20221121	41.03	2194	-6.79	20230330	1483	37.90	20230103	2965	-31.03	20230330	1960	4.34	20221121	0.00	N	436610	100	6 억		69169	N	N	0	N	00	N
8	20230927	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	13315250	6521	13.17	2045	2050	2040	2670	1440	2055	2041.90	1.15	0	-115	2065	2060	2050	2045	2035	2062	2047	6	615	100	1430	5	1	6020000	123	92.95	1.12	12	0.11	22.00	1833.00	2194	20230330	-6.79	1450	20221121	41.03	2194	-6.79	20230330	1483	37.90	20230103	2965	-31.03	20230330	1960	4.34	20221121	0.00	N	436610	100	6 억		69169	N	N	0	N	00	N
9	20230927	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	2702250	1321	2.67	2045	2050	2045	2670	1440	2055	2045.61	1.15	0	-2	2065	2060	2050	2045	2035	2062	2047	6	615	100	1430	5	1	6020000	123	92.95	1.12	12	0.02	22.00	1833.00	2194	20230330	-6.79	1450	20221121	41.03	2194	-6.79	20230330	1483	37.90	20230103	2965	-31.03	20230330	1960	4.34	20221121	0.00	N	436610	100	6 억		69169	N	N	0	N	00	N
10	20230926	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	101274185	49508	122.25	2045	2055	2040	2665	1435	2050	2045.61	1.16	0	-813	2063	2056	2048	2041	2033	2060	2045	6	615	100	1430	5	1	6020000	124	93.41	1.12	12	0.82	22.00	1833.00	2194	20230330	-6.34	1450	20221121	41.72	2194	-6.34	20230330	1483	38.57	20230103	2965	-30.69	20230330	1960	4.85	20221121	0.00	N	436610	100	6 억		69982	N	N	0	N	00	N
11	20230926	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	98737525	48273	119.20	2045	2055	2040	2665	1435	2050	2045.40	1.16	0	-791	2063	2056	2048	2041	2033	2060	2045	6	615	100	1430	5	1	6020000	123	93.18	1.12	12	0.80	22.00	1833.00	2194	20230330	-6.56	1450	20221121	41.38	2194	-6.56	20230330	1483	38.23	20230103	2965	-30.86	20230330	1960	4.59	20221121	0.00	N	436610	100	6 억		69982	N	N	0	N	00	N
12	20230926	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	91294605	44643	110.24	2045	2055	2040	2665	1435	2050	2044.99	1.16	0	-791	2063	2056	2048	2041	2033	2060	2045	6	615	100	1430	5	1	6020000	123	93.18	1.12	12	0.74	22.00	1833.00	2194	20230330	-6.56	1450	20221121	41.38	2194	-6.56	20230330	1483	38.23	20230103	2965	-30.86	20230330	1960	4.59	20221121	0.00	N	436610	100	6 억		69982	N	N	0	N	00	N
13	20230926	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	74710125	36536	90.22	2045	2055	2040	2665	1435	2050	2044.84	1.16	0	-753	2063	2056	2048	2041	2033	2060	2045	6	615	100	1430	5	1	6020000	123	92.95	1.12	12	0.61	22.00	1833.00	2194	20230330	-6.79	1450	20221121	41.03	2194	-6.79	20230330	1483	37.90	20230103	2965	-31.03	20230330	1960	4.34	20221121	0.00	N	436610	100	6 억		69982	N	N	0	N	00	N
14	20230926	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	67954925	33236	82.07	2045	2055	2040	2665	1435	2050	2044.62	1.16	0	-741	2063	2056	2048	2041	2033	2060	2045	6	615	100	1430	5	1	6020000	123	93.18	1.12	12	0.55	22.00	1833.00	2194	20230330	-6.56	1450	20221121	41.38	2194	-6.56	20230330	1483	38.23	20230103	2965	-30.86	20230330	1960	4.59	20221121	0.00	N	436610	100	6 억		69982	N	N	0	N	00	N
15	20230926	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	51403855	25163	62.14	2045	2055	2040	2665	1435	2050	2042.83	1.16	0	-741	2063	2056	2048	2041	2033	2060	2045	6	615	100	1430	5	1	6020000	123	93.18	1.12	12	0.42	22.00	1833.00	2194	20230330	-6.56	1450	20221121	41.38	2194	-6.56	20230330	1483	38.23	20230103	2965	-30.86	20230330	1960	4.59	20221121	0.00	N	436610	100	6 억		69982	N	N	0	N	00	N
16	20230926	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	44166330	21626	53.40	2045	2055	2040	2665	1435	2050	2042.28	1.16	0	-741	2063	2056	2048	2041	2033	2060	2045	6	615	100	1430	5	1	6020000	123	92.95	1.12	12	0.36	22.00	1833.00	2194	20230330	-6.79	1450	20221121	41.03	2194	-6.79	20230330	1483	37.90	20230103	2965	-31.03	20230330	1960	4.34	20221121	0.00	N	436610	100	6 억		69982	N	N	0	N	00	N
17	20230926	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	104295	51	0.13	2045	2045	2045	2665	1435	2050	2045.00	1.16	0	0	2063	2056	2048	2041	2033	2060	2045	6	615	100	1430	5	1	6020000	123	92.95	1.12	12	0.00	22.00	1833.00	2194	20230330	-6.79	1450	20221121	41.03	2194	-6.79	20230330	1483	37.90	20230103	2965	-31.03	20230330	1960	4.34	20221121	0.00	N	436610	100	6 억		69982	N	N	0	N	00	N
18	20230925	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	82272350	40293	83.86	2045	2055	2040	2655	1435	2045	2041.85	1.17	0	-950	2071	2057	2046	2032	2021	2052	2027	6	610	100	1430	5	1	6020000	123	93.18	1.12	12	0.67	22.00	1833.00	2194	20230330	-6.56	1450	20221121	41.38	2194	-6.56	20230330	1483	38.23	20230103	2965	-30.86	20230330	1960	4.59	20221121	0.00	N	436610	100	6 억		70683	N	N	0	N	00	N
19	20230925	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	81699745	40013	83.28	2045	2055	2040	2655	1435	2045	2041.83	1.17	0	-943	2071	2057	2046	2032	2021	2052	2027	6	610	100	1430	5	1	6020000	123	92.95	1.12	12	0.66	22.00	1833.00	2194	20230330	-6.79	1450	20221121	41.03	2194	-6.79	20230330	1483	37.90	20230103	2965	-31.03	20230330	1960	4.34	20221121	0.00	N	436610	100	6 억		70683	N	N	0	N	00	N
20	20230925	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-5	5	-0.24	53971420	26421	54.99	2045	2050	2040	2655	1435	2045	2042.75	1.17	0	-868	2071	2057	2046	2032	2021	2052	2027	6	610	100	1430	5	1	6020000	123	92.73	1.11	12	0.44	22.00	1833.00	2194	20230330	-7.02	1450	20221121	40.69	2194	-7.02	20230330	1483	37.56	20230103	2965	-31.20	20230330	1960	4.08	20221121	0.00	N	436610	100	6 억		70683	N	N	0	N	00	N
21	20230925	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-5	5	-0.24	44287420	21681	45.13	2045	2050	2040	2655	1435	2045	2042.68	1.17	0	-690	2071	2057	2046	2032	2021	2052	2027	6	610	100	1430	5	1	6020000	123	92.73	1.11	12	0.36	22.00	1833.00	2194	20230330	-7.02	1450	20221121	40.69	2194	-7.02	20230330	1483	37.56	20230103	2965	-31.20	20230330	1960	4.08	20221121	0.00	N	436610	100	6 억		70683	N	N	0	N	00	N
22	20230925	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-5	5	-0.24	38657020	18921	39.38	2045	2050	2040	2655	1435	2045	2043.07	1.17	0	-635	2071	2057	2046	2032	2021	2052	2027	6	610	100	1430	5	1	6020000	123	92.73	1.11	12	0.31	22.00	1833.00	2194	20230330	-7.02	1450	20221121	40.69	2194	-7.02	20230330	1483	37.56	20230103	2965	-31.20	20230330	1960	4.08	20221121	0.00	N	436610	100	6 억		70683	N	N	0	N	00	N
23	20230925	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-5	5	-0.24	33324460	16307	33.94	2045	2050	2040	2655	1435	2045	2043.57	1.17	0	-578	2071	2057	2046	2032	2021	2052	2027	6	610	100	1430	5	1	6020000	123	92.73	1.11	12	0.27	22.00	1833.00	2194	20230330	-7.02	1450	20221121	40.69	2194	-7.02	20230330	1483	37.56	20230103	2965	-31.20	20230330	1960	4.08	20221121	0.00	N	436610	100	6 억		70683	N	N	0	N	00	N
24	20230925	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	27776795	13589	28.28	2045	2045	2040	2655	1435	2045	2044.06	1.17	0	-348	2071	2057	2046	2032	2021	2052	2027	6	610	100	1430	5	1	6020000	123	92.95	1.12	12	0.23	22.00	1833.00	2194	20230330	-6.79	1450	20221121	41.03	2194	-6.79	20230330	1483	37.90	20230103	2965	-31.03	20230330	1960	4.34	20221121	0.00	N	436610	100	6 억		70683	N	N	0	N	00	N
25	20230925	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	2754925	1348	2.81	2045	2045	2040	2655	1435	2045	2043.71	1.17	0	-347	2071	2057	2046	2032	2021	2052	2027	6	610	100	1430	5	1	6020000	123	92.95	1.12	12	0.02	22.00	1833.00	2194	20230330	-6.79	1450	20221121	41.03	2194	-6.79	20230330	1483	37.90	20230103	2965	-31.03	20230330	1960	4.34	20221121	0.00	N	436610	100	6 억		70683	N	N	0	N	00	N
26	20230922	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	98259630	48046	73.27	2060	2060	2035	2665	1435	2050	2045.12	1.20	0	-1332	2070	2060	2050	2040	2030	2060	2040	6	615	100	1430	5	1	6020000	123	92.95	1.12	12	0.80	22.00	1833.00	2194	20230330	-6.79	1450	20221121	41.03	2194	-6.79	20230330	1483	37.90	20230103	2965	-31.03	20230330	1960	4.34	20221121	0.00	N	436610	100	6 억		72015	N	N	0	N	00	N
27	20230922	151258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	97607180	47727	72.78	2060	2060	2035	2665	1435	2050	2045.11	1.20	0	-1332	2070	2060	2050	2040	2030	2060	2040	6	615	100	1430	5	1	6020000	123	93.18	1.12	12	0.79	22.00	1833.00	2194	20230330	-6.56	1450	20221121	41.38	2194	-6.56	20230330	1483	38.23	20230103	2965	-30.86	20230330	1960	4.59	20221121	0.00	N	436610	100	6 억		72015	N	N	0	N	00	N
28	20230922	141256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	89185565	43613	66.51	2060	2060	2035	2665	1435	2050	2044.93	1.20	0	-1256	2070	2060	2050	2040	2030	2060	2040	6	615	100	1430	5	1	6020000	123	92.95	1.12	12	0.72	22.00	1833.00	2194	20230330	-6.79	1450	20221121	41.03	2194	-6.79	20230330	1483	37.90	20230103	2965	-31.03	20230330	1960	4.34	20221121	0.00	N	436610	100	6 억		72015	N	N	0	N	00	N
29	20230922	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	80613020	39430	60.13	2060	2060	2035	2665	1435	2050	2044.46	1.20	0	-1221	2070	2060	2050	2040	2030	2060	2040	6	615	100	1430	5	1	6020000	123	93.18	1.12	12	0.65	22.00	1833.00	2194	20230330	-6.56	1450	20221121	41.38	2194	-6.56	20230330	1483	38.23	20230103	2965	-30.86	20230330	1960	4.59	20221121	0.00	N	436610	100	6 억		72015	N	N	0	N	00	N
30	20230922	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	58492650	28651	43.69	2060	2060	2035	2665	1435	2050	2041.56	1.20	0	-1186	2070	2060	2050	2040	2030	2060	2040	6	615	100	1430	5	1	6020000	123	93.18	1.12	12	0.48	22.00	1833.00	2194	20230330	-6.56	1450	20221121	41.38	2194	-6.56	20230330	1483	38.23	20230103	2965	-30.86	20230330	1960	4.59	20221121	0.00	N	436610	100	6 억		72015	N	N	0	N	00	N
31	20230922	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	47750980	23413	35.70	2060	2060	2035	2665	1435	2050	2039.51	1.20	0	-1159	2070	2060	2050	2040	2030	2060	2040	6	615	100	1430	5	1	6020000	123	92.95	1.12	12	0.39	22.00	1833.00	2194	20230330	-6.79	1450	20221121	41.03	2194	-6.79	20230330	1483	37.90	20230103	2965	-31.03	20230330	1960	4.34	20221121	0.00	N	436610	100	6 억		72015	N	N	0	N	00	N
32	20230922	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	39580555	19424	29.62	2060	2060	2035	2665	1435	2050	2037.71	1.20	0	-1027	2070	2060	2050	2040	2030	2060	2040	6	615	100	1430	5	1	6020000	123	93.18	1.12	12	0.32	22.00	1833.00	2194	20230330	-6.56	1450	20221121	41.38	2194	-6.56	20230330	1483	38.23	20230103	2965	-30.86	20230330	1960	4.59	20221121	0.00	N	436610	100	6 억		72015	N	N	0	N	00	N
33	20230922	091127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	32754085	16088	24.53	2060	2060	2035	2665	1435	2050	2035.93	1.20	0	-742	2070	2060	2050	2040	2030	2060	2040	6	615	100	1430	5	1	6020000	123	92.95	1.12	12	0.27	22.00	1833.00	2194	20230330	-6.79	1450	20221121	41.03	2194	-6.79	20230330	1483	37.90	20230103	2965	-31.03	20230330	1960	4.34	20221121	0.00	N	436610	100	6 억		72015	N	N	0	N	00	N
34	20230921	161124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	134283530	65577	77.27	2050	2060	2040	2670	1440	2055	2047.72	1.27	0	-2328	2065	2060	2050	2045	2035	2062	2047	6	615	100	1430	5	1	6020000	123	93.18	1.12	12	1.09	22.00	1833.00	2194	20230330	-6.56	1450	20221121	41.38	2194	-6.56	20230330	1483	38.23	20230103	2965	-30.86	20230330	1960	4.59	20221121	0.00	N	436610	100	6 억		76174	N	N	0	N	00	N
35	20230921	151115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	131353490	64144	75.58	2050	2060	2040	2670	1440	2055	2047.79	1.27	0	-2083	2065	2060	2050	2045	2035	2062	2047	6	615	100	1430	5	1	6020000	123	92.95	1.12	12	1.07	22.00	1833.00	2194	20230330	-6.79	1450	20221121	41.03	2194	-6.79	20230330	1483	37.90	20230103	2965	-31.03	20230330	1960	4.34	20221121	0.00	N	436610	100	6 억		76174	N	N	0	N	00	N
36	20230921	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	123848340	60474	71.26	2050	2060	2040	2670	1440	2055	2047.96	1.27	0	-1103	2065	2060	2050	2045	2035	2062	2047	6	615	100	1430	5	1	6020000	123	92.95	1.12	12	1.00	22.00	1833.00	2194	20230330	-6.79	1450	20221121	41.03	2194	-6.79	20230330	1483	37.90	20230103	2965	-31.03	20230330	1960	4.34	20221121	0.00	N	436610	100	6 억		76174	N	N	0	N	00	N
37	20230921	131119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	105106810	51356	60.51	2050	2060	2040	2670	1440	2055	2046.63	1.27	0	-915	2065	2060	2050	2045	2035	2062	2047	6	615	100	1430	5	1	6020000	123	92.95	1.12	12	0.85	22.00	1833.00	2194	20230330	-6.79	1450	20221121	41.03	2194	-6.79	20230330	1483	37.90	20230103	2965	-31.03	20230330	1960	4.34	20221121	0.00	N	436610	100	6 억		76174	N	N	0	N	00	N
38	20230921	121110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	92644885	45277	53.35	2050	2060	2040	2670	1440	2055	2046.18	1.27	0	-2401	2065	2060	2050	2045	2035	2062	2047	6	615	100	1430	5	1	6020000	124	93.41	1.12	12	0.75	22.00	1833.00	2194	20230330	-6.34	1450	20221121	41.72	2194	-6.34	20230330	1483	38.57	20230103	2965	-30.69	20230330	1960	4.85	20221121	0.00	N	436610	100	6 억		76174	N	N	0	N	00	N
39	20230921	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	90539415	44252	52.14	2050	2060	2040	2670	1440	2055	2046.00	1.27	0	-2530	2065	2060	2050	2045	2035	2062	2047	6	615	100	1430	5	1	6020000	123	93.18	1.12	12	0.74	22.00	1833.00	2194	20230330	-6.56	1450	20221121	41.38	2194	-6.56	20230330	1483	38.23	20230103	2965	-30.86	20230330	1960	4.59	20221121	0.00	N	436610	100	6 억		76174	N	N	0	N	00	N
40	20230921	101111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	89994070	43986	51.83	2050	2060	2040	2670	1440	2055	2045.97	1.27	0	-2787	2065	2060	2050	2045	2035	2062	2047	6	615	100	1430	5	1	6020000	124	93.41	1.12	12	0.73	22.00	1833.00	2194	20230330	-6.34	1450	20221121	41.72	2194	-6.34	20230330	1483	38.57	20230103	2965	-30.69	20230330	1960	4.85	20221121	0.00	N	436610	100	6 억		76174	N	N	0	N	00	N
41	20230921	091111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	15947380	7786	9.17	2050	2050	2045	2670	1440	2055	2048.21	1.27	0	-1424	2065	2060	2050	2045	2035	2062	2047	6	615	100	1430	5	1	6020000	123	92.95	1.12	12	0.13	22.00	1833.00	2194	20230330	-6.79	1450	20221121	41.03	2194	-6.79	20230330	1483	37.90	20230103	2965	-31.03	20230330	1960	4.34	20221121	0.00	N	436610	100	6 억		76174	N	N	0	N	00	N
42	20230920	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	173312565	84866	45.18	2040	2055	2040	2655	1435	2045	2042.19	1.26	0	27712	2075	2060	2050	2035	2025	2057	2032	6	610	100	1430	5	1	6020000	124	93.41	1.12	12	1.41	22.00	1833.00	2194	20230330	-6.34	1450	20221121	41.72	2194	-6.34	20230330	1483	38.57	20230103	2965	-30.69	20230330	1960	4.85	20221121	0.12	N	436610	100	6 억		75975	N	N	0	N	00	N
43	20230920	151053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	173279695	84850	45.17	2040	2050	2040	2655	1435	2045	2042.19	1.26	0	27697	2075	2060	2050	2035	2025	2057	2032	6	610	100	1430	5	1	6020000	123	92.95	1.12	12	1.41	22.00	1833.00	2194	20230330	-6.79	1450	20221121	41.03	2194	-6.79	20230330	1483	37.90	20230103	2965	-31.03	20230330	1960	4.34	20221121	0.12	N	436610	100	6 억		75975	N	N	0	N	00	N
44	20230920	141111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	167300045	81926	43.61	2040	2050	2040	2655	1435	2045	2042.09	1.26	0	27683	2075	2060	2050	2035	2025	2057	2032	6	610	100	1430	5	1	6020000	123	92.95	1.12	12	1.36	22.00	1833.00	2194	20230330	-6.79	1450	20221121	41.03	2194	-6.79	20230330	1483	37.90	20230103	2965	-31.03	20230330	1960	4.34	20221121	0.12	N	436610	100	6 억		75975	N	N	0	N	00	N
45	20230920	131104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-5	5	-0.24	60775925	29714	15.82	2040	2050	2040	2655	1435	2045	2045.36	1.26	0	-986	2075	2060	2050	2035	2025	2057	2032	6	610	100	1430	5	1	6020000	123	92.73	1.11	12	0.49	22.00	1833.00	2194	20230330	-7.02	1450	20221121	40.69	2194	-7.02	20230330	1483	37.56	20230103	2965	-31.20	20230330	1960	4.08	20221121	0.12	N	436610	100	6 억		75975	N	N	0	N	00	N
46	20230920	121102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	57516905	28119	14.97	2040	2050	2040	2655	1435	2045	2045.48	1.26	0	-986	2075	2060	2050	2035	2025	2057	2032	6	610	100	1430	5	1	6020000	123	92.95	1.12	12	0.47	22.00	1833.00	2194	20230330	-6.79	1450	20221121	41.03	2194	-6.79	20230330	1483	37.90	20230103	2965	-31.03	20230330	1960	4.34	20221121	0.12	N	436610	100	6 억		75975	N	N	0	N	00	N
47	20230920	111112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	45388010	22188	11.81	2040	2050	2040	2655	1435	2045	2045.61	1.26	0	-986	2075	2060	2050	2035	2025	2057	2032	6	610	100	1430	5	1	6020000	123	92.95	1.12	12	0.37	22.00	1833.00	2194	20230330	-6.79	1450	20221121	41.03	2194	-6.79	20230330	1483	37.90	20230103	2965	-31.03	20230330	1960	4.34	20221121	0.12	N	436610	100	6 억		75975	N	N	0	N	00	N
48	20230920	101048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	14348835	7023	3.74	2040	2050	2040	2655	1435	2045	2043.12	1.26	0	-286	2075	2060	2050	2035	2025	2057	2032	6	610	100	1430	5	1	6020000	123	92.95	1.12	12	0.12	22.00	1833.00	2194	20230330	-6.79	1450	20221121	41.03	2194	-6.79	20230330	1483	37.90	20230103	2965	-31.03	20230330	1960	4.34	20221121	0.12	N	436610	100	6 억		75975	N	N	0	N	00	N
49	20230920	091101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	4413650	2163	1.15	2040	2045	2040	2655	1435	2045	2040.52	1.26	0	24	2075	2060	2050	2035	2025	2057	2032	6	610	100	1430	5	1	6020000	123	92.95	1.12	12	0.04	22.00	1833.00	2194	20230330	-6.79	1450	20221121	41.03	2194	-6.79	20230330	1483	37.90	20230103	2965	-31.03	20230330	1960	4.34	20221121	0.12	N	436610	100	6 억		75975	N	N	0	N	00	N
50	20230919	161058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	385291585	187859	14.86	2045	2065	2040	2655	1435	2045	2050.98	1.42	0	-9969	2085	2065	2050	2030	2015	2057	2022	6	610	100	1430	5	1	6020000	123	92.95	1.12	12	3.12	22.00	1833.00	2194	20230330	-6.79	1450	20221121	41.03	2194	-6.79	20230330	1483	37.90	20230103	2965	-31.03	20230330	1960	4.34	20221121	0.12	N	436610	100	6 억		85488	N	N	0	N	00	N
51	20230919	151100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	379562585	185059	14.64	2045	2065	2040	2655	1435	2045	2051.04	1.42	0	-9969	2085	2065	2050	2030	2015	2057	2022	6	610	100	1430	5	1	6020000	124	93.41	1.12	12	3.07	22.00	1833.00	2194	20230330	-6.34	1450	20221121	41.72	2194	-6.34	20230330	1483	38.57	20230103	2965	-30.69	20230330	1960	4.85	20221121	0.12	N	436610	100	6 억		85488	N	N	0	N	00	N
52	20230919	141103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	365998110	178456	14.11	2045	2065	2040	2655	1435	2045	2050.92	1.42	0	-9880	2085	2065	2050	2030	2015	2057	2022	6	610	100	1430	5	1	6020000	123	93.18	1.12	12	2.96	22.00	1833.00	2194	20230330	-6.56	1450	20221121	41.38	2194	-6.56	20230330	1483	38.23	20230103	2965	-30.86	20230330	1960	4.59	20221121	0.12	N	436610	100	6 억		85488	N	N	0	N	00	N
53	20230919	131041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	343055960	167289	13.23	2045	2065	2040	2655	1435	2045	2050.68	1.42	0	-9664	2085	2065	2050	2030	2015	2057	2022	6	610	100	1430	5	1	6020000	124	93.41	1.12	12	2.78	22.00	1833.00	2194	20230330	-6.34	1450	20221121	41.72	2194	-6.34	20230330	1483	38.57	20230103	2965	-30.69	20230330	1960	4.85	20221121	0.12	N	436610	100	6 억		85488	N	N	0	N	00	N
54	20230919	121056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	260629230	127024	10.05	2045	2065	2045	2655	1435	2045	2051.81	1.42	0	-6301	2085	2065	2050	2030	2015	2057	2022	6	610	100	1430	5	1	6020000	124	93.41	1.12	12	2.11	22.00	1833.00	2194	20230330	-6.34	1450	20221121	41.72	2194	-6.34	20230330	1483	38.57	20230103	2965	-30.69	20230330	1960	4.85	20221121	0.12	N	436610	100	6 억		85488	N	N	0	N	00	N
55	20230919	111103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	224230110	109292	8.64	2045	2065	2045	2655	1435	2045	2051.66	1.42	0	-2799	2085	2065	2050	2030	2015	2057	2022	6	610	100	1430	5	1	6020000	123	93.18	1.12	12	1.82	22.00	1833.00	2194	20230330	-6.56	1450	20221121	41.38	2194	-6.56	20230330	1483	38.23	20230103	2965	-30.86	20230330	1960	4.59	20221121	0.12	N	436610	100	6 억		85488	N	N	0	N	00	N
56	20230919	101056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	201910270	98416	7.78	2045	2065	2045	2655	1435	2045	2051.60	1.42	0	-915	2085	2065	2050	2030	2015	2057	2022	6	610	100	1430	5	1	6020000	123	93.18	1.12	12	1.63	22.00	1833.00	2194	20230330	-6.56	1450	20221121	41.38	2194	-6.56	20230330	1483	38.23	20230103	2965	-30.86	20230330	1960	4.59	20221121	0.12	N	436610	100	6 억		85488	N	N	0	N	00	N
57	20230919	091054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	116027645	56536	4.47	2045	2055	2045	2655	1435	2045	2052.28	1.42	0	0	2085	2065	2050	2030	2015	2057	2022	6	610	100	1430	5	1	6020000	124	93.41	1.12	12	0.94	22.00	1833.00	2194	20230330	-6.34	1450	20221121	41.72	2194	-6.34	20230330	1483	38.57	20230103	2965	-30.69	20230330	1960	4.85	20221121	0.12	N	436610	100	6 억		85488	N	N	0	N	00	N
58	20230918	161101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-20	5	-0.97	2584043170	1261876	0.00	2065	2070	2035	2680	1450	2065	2047.78	2.59	0	-71456	2790	2790	2790	2790	2790	2790	2790	6	615	100	830	5	1	6020000	123	92.95	1.12	12	20.96	22.00	1833.00	2965	20230330	-31.03	1960	20221121	4.34	2965	-31.03	20230330	2005	2.00	20230103	2965	-31.03	20230330	1960	4.34	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
59	20230918	151055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-20	5	-0.97	2567926885	1254002	0.00	2065	2070	2035	2680	1450	2065	2047.79	2.59	0	-71385	2790	2790	2790	2790	2790	2790	2790	6	615	100	830	5	1	6020000	123	92.95	1.12	12	20.83	22.00	1833.00	2965	20230330	-31.03	1960	20221121	4.34	2965	-31.03	20230330	2005	2.00	20230103	2965	-31.03	20230330	1960	4.34	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
60	20230918	141120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-20	5	-0.97	2451321055	1196945	0.00	2065	2070	2035	2680	1450	2065	2047.98	2.59	0	-70784	2790	2790	2790	2790	2790	2790	2790	6	615	100	830	5	1	6020000	123	92.95	1.12	12	19.88	22.00	1833.00	2965	20230330	-31.03	1960	20221121	4.34	2965	-31.03	20230330	2005	2.00	20230103	2965	-31.03	20230330	1960	4.34	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
61	20230918	131054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-25	5	-1.21	2381950055	1163044	0.00	2065	2070	2035	2680	1450	2065	2048.03	2.59	0	-70558	2790	2790	2790	2790	2790	2790	2790	6	615	100	830	5	1	6020000	123	92.73	1.11	12	19.32	22.00	1833.00	2965	20230330	-31.20	1960	20221121	4.08	2965	-31.20	20230330	2005	1.75	20230103	2965	-31.20	20230330	1960	4.08	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
62	20230918	121105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-25	5	-1.21	2252751455	1099793	0.00	2065	2070	2035	2680	1450	2065	2048.34	2.59	0	-70223	2790	2790	2790	2790	2790	2790	2790	6	615	100	830	5	1	6020000	123	92.73	1.11	12	18.27	22.00	1833.00	2965	20230330	-31.20	1960	20221121	4.08	2965	-31.20	20230330	2005	1.75	20230103	2965	-31.20	20230330	1960	4.08	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
63	20230918	111041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-20	5	-0.97	2159588000	1054192	0.00	2065	2070	2035	2680	1450	2065	2048.57	2.59	0	-69946	2790	2790	2790	2790	2790	2790	2790	6	615	100	830	5	1	6020000	123	92.95	1.12	12	17.51	22.00	1833.00	2965	20230330	-31.03	1960	20221121	4.34	2965	-31.03	20230330	2005	2.00	20230103	2965	-31.03	20230330	1960	4.34	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
64	20230918	101036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-20	5	-0.97	1905790795	930357	0.00	2065	2070	2035	2680	1450	2065	2048.45	2.59	0	-67887	2790	2790	2790	2790	2790	2790	2790	6	615	100	830	5	1	6020000	123	92.95	1.12	12	15.45	22.00	1833.00	2965	20230330	-31.03	1960	20221121	4.34	2965	-31.03	20230330	2005	2.00	20230103	2965	-31.03	20230330	1960	4.34	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
65	20230918	091044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-20	5	-0.97	1139057375	554337	0.00	2065	2070	2035	2680	1450	2065	2054.81	2.59	0	-65735	2790	2790	2790	2790	2790	2790	2790	6	615	100	830	5	1	6020000	123	92.95	1.12	12	9.21	22.00	1833.00	2965	20230330	-31.03	1960	20221121	4.34	2965	-31.03	20230330	2005	2.00	20230103	2965	-31.03	20230330	1960	4.34	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
66	20230915	161050	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
67	20230915	151047	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
68	20230915	141054	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
69	20230915	131040	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
70	20230915	121047	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
71	20230915	111057	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
72	20230915	101055	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
73	20230915	091043	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
74	20230914	161053	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
75	20230914	151017	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
76	20230914	141048	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
77	20230914	131023	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
78	20230914	121033	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
79	20230914	111025	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
80	20230914	101019	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
81	20230914	091037	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
82	20230913	161043	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
83	20230913	151034	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
84	20230913	141043	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
85	20230913	131012	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
86	20230913	121038	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
87	20230913	111038	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
88	20230913	101022	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
89	20230913	091014	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
90	20230912	161012	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
91	20230912	151022	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
92	20230912	141019	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
93	20230912	131005	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
94	20230912	121006	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
95	20230912	111014	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
96	20230912	101003	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
97	20230912	091026	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
98	20230911	161005	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
99	20230911	151006	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
100	20230911	141017	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
101	20230911	130949	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
102	20230911	121007	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
103	20230911	110949	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
104	20230911	100949	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
105	20230911	090946	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
106	20230908	161012	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
107	20230908	151014	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
108	20230908	141002	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
109	20230908	131011	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
110	20230908	121024	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
111	20230908	111017	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
112	20230908	101010	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
113	20230908	091018	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
114	20230907	160958	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
115	20230907	151003	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
116	20230907	141002	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
117	20230907	130957	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
118	20230907	121013	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
119	20230907	111000	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
120	20230907	101001	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
121	20230907	091015	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
122	20230906	161000	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
123	20230906	151006	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
124	20230906	141007	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
125	20230906	130952	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
126	20230906	121007	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
127	20230906	111013	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
128	20230906	100950	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
129	20230906	090951	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
130	20230905	160951	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
131	20230905	151005	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
132	20230905	141003	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
133	20230905	130946	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
134	20230905	120945	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
135	20230905	110952	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
136	20230905	100940	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
137	20230905	090941	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
138	20230904	160934	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
139	20230904	150920	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
140	20230904	140920	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
141	20230904	130933	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
142	20230904	120917	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
143	20230904	110859	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
144	20230904	100905	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
145	20230904	090914	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
146	20230901	160909	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
147	20230901	150923	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
148	20230901	140922	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
149	20230901	130854	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
150	20230901	120906	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
151	20230901	110904	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
152	20230901	100901	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N
153	20230901	090846	58	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	2.59	0	0	2790	2790	2790	2790	2790	2790	2790	6	835	100	0	5	1	6020000	168	126.82	1.52	12	0.00	22.00	1833.00	2965	20230330	-5.90	1960	20221121	42.35	2965	-5.90	20230330	2005	39.15	20230103	2965	-5.90	20230330	1960	42.35	20221121	0.12	N	436610	100	6 억		156046	N	N	0	N	00	N