KissMeData/438580/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	161235	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
3	20230927	151248	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
4	20230927	141249	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
5	20230927	131232	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
6	20230927	121228	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
7	20230927	111242	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
8	20230927	101235	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
9	20230927	091255	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
10	20230926	161232	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
11	20230926	151231	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
12	20230926	141222	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
13	20230926	131225	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
14	20230926	121234	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
15	20230926	111225	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
16	20230926	101228	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
17	20230926	091228	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
18	20230925	161233	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
19	20230925	151234	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
20	20230925	141215	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
21	20230925	131221	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
22	20230925	121225	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
23	20230925	111220	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
24	20230925	101224	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
25	20230925	091218	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
26	20230922	161300	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
27	20230922	151259	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
28	20230922	141256	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
29	20230922	131135	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
30	20230922	121135	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
31	20230922	111130	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
32	20230922	101127	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
33	20230922	091128	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
34	20230921	161124	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
35	20230921	151116	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
36	20230921	141119	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
37	20230921	131120	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
38	20230921	121111	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
39	20230921	111135	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
40	20230921	101111	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
41	20230921	091112	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
42	20230920	161124	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
43	20230920	151053	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
44	20230920	141112	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
45	20230920	131105	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
46	20230920	121103	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
47	20230920	111113	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
48	20230920	101048	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
49	20230920	091101	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
50	20230919	161059	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
51	20230919	151101	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
52	20230919	141104	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
53	20230919	131041	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
54	20230919	121057	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
55	20230919	111104	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
56	20230919	101057	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
57	20230919	091054	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
58	20230918	161101	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
59	20230918	151056	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
60	20230918	141121	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
61	20230918	131055	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
62	20230918	121105	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
63	20230918	111042	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
64	20230918	101037	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
65	20230918	091044	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
66	20230915	161051	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
67	20230915	151048	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
68	20230915	141055	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
69	20230915	131041	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
70	20230915	121048	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
71	20230915	111057	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
72	20230915	101056	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
73	20230915	091043	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
74	20230914	161054	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
75	20230914	151018	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
76	20230914	141048	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
77	20230914	131024	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
78	20230914	121034	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
79	20230914	111025	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
80	20230914	101020	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
81	20230914	091038	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
82	20230913	161044	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
83	20230913	151034	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
84	20230913	141044	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
85	20230913	131012	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
86	20230913	121039	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
87	20230913	111039	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
88	20230913	101023	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
89	20230913	091015	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
90	20230912	161013	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
91	20230912	151023	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
92	20230912	141020	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
93	20230912	131006	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
94	20230912	121007	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
95	20230912	111015	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
96	20230912	101003	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
97	20230912	091027	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
98	20230911	161006	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
99	20230911	151007	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
100	20230911	141018	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
101	20230911	130950	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
102	20230911	121007	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
103	20230911	110949	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
104	20230911	100950	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
105	20230911	090947	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
106	20230908	161013	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
107	20230908	151014	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
108	20230908	141002	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
109	20230908	131011	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
110	20230908	121025	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
111	20230908	111017	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
112	20230908	101011	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
113	20230908	091018	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
114	20230907	160959	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
115	20230907	151004	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
116	20230907	141003	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
117	20230907	130957	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
118	20230907	121014	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
119	20230907	111001	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
120	20230907	101001	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
121	20230907	091016	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
122	20230906	161001	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
123	20230906	151006	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
124	20230906	141007	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
125	20230906	130953	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
126	20230906	121007	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
127	20230906	111014	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
128	20230906	100951	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
129	20230906	090951	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
130	20230905	160951	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
131	20230905	151006	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
132	20230905	141003	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
133	20230905	130947	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
134	20230905	120946	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
135	20230905	110952	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
136	20230905	100941	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
137	20230905	090942	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
138	20230904	160934	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
139	20230904	150921	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
140	20230904	140921	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
141	20230904	130934	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
142	20230904	120917	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
143	20230904	110859	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
144	20230904	100905	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
145	20230904	090915	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
146	20230901	160910	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
147	20230901	150924	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
148	20230901	140923	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
149	20230901	130854	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
150	20230901	120906	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
151	20230901	110905	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
152	20230901	100901	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N
153	20230901	090847	58	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.29	0	0	2460	2460	2460	2460	2460	2460	2460	3	735	100	0	5	1	3020000	74	144.71	1.34	12	0.00	17.00	1830.00	2550	20230717	-3.53	2095	20221205	17.42	2550	-3.53	20230717	2155	14.15	20230125	2550	-3.53	20230717	2095	17.42	20221205	0.16	N	438580	100	3 억		8763	N	N	0	N	00	N