KissMeData/400840/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	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	4374545	2073	195.38	2110	2125	2105	2735	1475	2105	2110.25	0.01	0	-369	2118	2111	2103	2096	2088	2115	2100	5	630	100	1510	5	1	5120000	109	117.78	1.06	12	0.04	18.00	2006.00	2210	20230706	-4.07	1980	20221123	7.07	2210	-4.07	20230706	1995	6.27	20230104	2210	-4.07	20230706	1980	7.07	20221123	0.12	N	400840	100	5 억		567	N	N	0	N	00	N
3	20230927	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	4372425	2072	195.29	2110	2125	2105	2735	1475	2105	2110.24	0.01	0	-369	2118	2111	2103	2096	2088	2115	2100	5	630	100	1510	5	1	5120000	108	116.94	1.05	12	0.04	18.00	2006.00	2210	20230706	-4.75	1980	20221123	6.31	2210	-4.75	20230706	1995	5.51	20230104	2210	-4.75	20230706	1980	6.31	20221123	0.12	N	400840	100	5 억		567	N	N	0	N	00	N
4	20230927	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	4271375	2024	190.76	2110	2125	2105	2735	1475	2105	2110.36	0.01	0	-323	2118	2111	2103	2096	2088	2115	2100	5	630	100	1510	5	1	5120000	108	116.94	1.05	12	0.04	18.00	2006.00	2210	20230706	-4.75	1980	20221123	6.31	2210	-4.75	20230706	1995	5.51	20230104	2210	-4.75	20230706	1980	6.31	20221123	0.12	N	400840	100	5 억		567	N	N	0	N	00	N
5	20230927	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	4130340	1957	184.45	2110	2125	2105	2735	1475	2105	2110.55	0.01	0	-274	2118	2111	2103	2096	2088	2115	2100	5	630	100	1510	5	1	5120000	108	116.94	1.05	12	0.04	18.00	2006.00	2210	20230706	-4.75	1980	20221123	6.31	2210	-4.75	20230706	1995	5.51	20230104	2210	-4.75	20230706	1980	6.31	20221123	0.12	N	400840	100	5 억		567	N	N	0	N	00	N
6	20230927	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	4010330	1900	179.08	2110	2125	2105	2735	1475	2105	2110.70	0.01	0	-222	2118	2111	2103	2096	2088	2115	2100	5	630	100	1510	5	1	5120000	108	116.94	1.05	12	0.04	18.00	2006.00	2210	20230706	-4.75	1980	20221123	6.31	2210	-4.75	20230706	1995	5.51	20230104	2210	-4.75	20230706	1980	6.31	20221123	0.12	N	400840	100	5 억		567	N	N	0	N	00	N
7	20230927	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	3898765	1847	174.08	2110	2125	2105	2735	1475	2105	2110.86	0.01	0	-169	2118	2111	2103	2096	2088	2115	2100	5	630	100	1510	5	1	5120000	108	116.94	1.05	12	0.04	18.00	2006.00	2210	20230706	-4.75	1980	20221123	6.31	2210	-4.75	20230706	1995	5.51	20230104	2210	-4.75	20230706	1980	6.31	20221123	0.12	N	400840	100	5 억		567	N	N	0	N	00	N
8	20230927	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	3563300	1688	159.10	2110	2125	2110	2735	1475	2105	2110.96	0.01	0	-117	2118	2111	2103	2096	2088	2115	2100	5	630	100	1510	5	1	5120000	108	117.22	1.05	12	0.03	18.00	2006.00	2210	20230706	-4.52	1980	20221123	6.57	2210	-4.52	20230706	1995	5.76	20230104	2210	-4.52	20230706	1980	6.57	20221123	0.12	N	400840	100	5 억		567	N	N	0	N	00	N
9	20230927	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.01	0	0	2118	2111	2103	2096	2088	2115	2100	5	630	100	1510	5	1	5120000	108	116.94	1.05	12	0.00	18.00	2006.00	2210	20230706	-4.75	1980	20221123	6.31	2210	-4.75	20230706	1995	5.51	20230104	2210	-4.75	20230706	1980	6.31	20221123	0.12	N	400840	100	5 억		567	N	N	0	N	00	N
10	20230926	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	2228695	1061	204.04	2095	2110	2095	2715	1465	2090	2100.56	0.01	0	-15	2113	2101	2093	2081	2073	2107	2087	5	625	100	1500	5	1	5120000	108	116.94	1.05	12	0.02	18.00	2006.00	2210	20230706	-4.75	1980	20221123	6.31	2210	-4.75	20230706	1995	5.51	20230104	2210	-4.75	20230706	1980	6.31	20221123	0.12	N	400840	100	5 억		582	N	N	0	N	00	N
11	20230926	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	2228695	1061	204.04	2095	2110	2095	2715	1465	2090	2100.56	0.01	0	-15	2113	2101	2093	2081	2073	2107	2087	5	625	100	1500	5	1	5120000	108	116.94	1.05	12	0.02	18.00	2006.00	2210	20230706	-4.75	1980	20221123	6.31	2210	-4.75	20230706	1995	5.51	20230104	2210	-4.75	20230706	1980	6.31	20221123	0.12	N	400840	100	5 억		582	N	N	0	N	00	N
12	20230926	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	2140285	1019	195.96	2095	2110	2095	2715	1465	2090	2100.38	0.01	0	-15	2113	2101	2093	2081	2073	2107	2087	5	625	100	1500	5	1	5120000	108	117.22	1.05	12	0.02	18.00	2006.00	2210	20230706	-4.52	1980	20221123	6.57	2210	-4.52	20230706	1995	5.76	20230104	2210	-4.52	20230706	1980	6.57	20221123	0.12	N	400840	100	5 억		582	N	N	0	N	00	N
13	20230926	131205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	2140285	1019	195.96	2095	2110	2095	2715	1465	2090	2100.38	0.01	0	-15	2113	2101	2093	2081	2073	2107	2087	5	625	100	1500	5	1	5120000	108	117.22	1.05	12	0.02	18.00	2006.00	2210	20230706	-4.52	1980	20221123	6.57	2210	-4.52	20230706	1995	5.76	20230104	2210	-4.52	20230706	1980	6.57	20221123	0.12	N	400840	100	5 억		582	N	N	0	N	00	N
14	20230926	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	1868765	890	171.15	2095	2105	2095	2715	1465	2090	2099.74	0.01	0	-1	2113	2101	2093	2081	2073	2107	2087	5	625	100	1500	5	1	5120000	108	116.67	1.05	12	0.02	18.00	2006.00	2210	20230706	-4.98	1980	20221123	6.06	2210	-4.98	20230706	1995	5.26	20230104	2210	-4.98	20230706	1980	6.06	20221123	0.12	N	400840	100	5 억		582	N	N	0	N	00	N
15	20230926	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	255960	122	23.46	2095	2105	2095	2715	1465	2090	2098.03	0.01	0	0	2113	2101	2093	2081	2073	2107	2087	5	625	100	1500	5	1	5120000	108	116.94	1.05	12	0.00	18.00	2006.00	2210	20230706	-4.75	1980	20221123	6.31	2210	-4.75	20230706	1995	5.51	20230104	2210	-4.75	20230706	1980	6.31	20221123	0.12	N	400840	100	5 억		582	N	N	0	N	00	N
16	20230926	101207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.01	0	0	2113	2101	2093	2081	2073	2107	2087	5	625	100	1500	5	1	5120000	107	116.11	1.04	12	0.00	18.00	2006.00	2210	20230706	-5.43	1980	20221123	5.56	2210	-5.43	20230706	1995	4.76	20230104	2210	-5.43	20230706	1980	5.56	20221123	0.12	N	400840	100	5 억		582	N	N	0	N	00	N
17	20230926	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.01	0	0	2113	2101	2093	2081	2073	2107	2087	5	625	100	1500	5	1	5120000	107	116.11	1.04	12	0.00	18.00	2006.00	2210	20230706	-5.43	1980	20221123	5.56	2210	-5.43	20230706	1995	4.76	20230104	2210	-5.43	20230706	1980	5.56	20221123	0.12	N	400840	100	5 억		582	N	N	0	N	00	N
18	20230925	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	1087285	520	12.74	2085	2105	2085	2710	1460	2085	2090.93	0.01	0	-191	2118	2101	2093	2076	2068	2097	2072	5	625	100	1500	5	1	5120000	107	116.11	1.04	12	0.01	18.00	2006.00	2210	20230706	-5.43	1980	20221123	5.56	2210	-5.43	20230706	1995	4.76	20230104	2210	-5.43	20230706	1980	5.56	20221123	0.12	N	400840	100	5 억		583	N	N	0	N	00	N
19	20230925	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	1020405	488	11.95	2085	2105	2085	2710	1460	2085	2090.99	0.01	0	-182	2118	2101	2093	2076	2068	2097	2072	5	625	100	1500	5	1	5120000	107	116.11	1.04	12	0.01	18.00	2006.00	2210	20230706	-5.43	1980	20221123	5.56	2210	-5.43	20230706	1995	4.76	20230104	2210	-5.43	20230706	1980	5.56	20221123	0.12	N	400840	100	5 억		583	N	N	0	N	00	N
20	20230925	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	652535	312	7.64	2085	2105	2085	2710	1460	2085	2091.46	0.01	0	-143	2118	2101	2093	2076	2068	2097	2072	5	625	100	1500	5	1	5120000	107	116.11	1.04	12	0.01	18.00	2006.00	2210	20230706	-5.43	1980	20221123	5.56	2210	-5.43	20230706	1995	4.76	20230104	2210	-5.43	20230706	1980	5.56	20221123	0.12	N	400840	100	5 억		583	N	N	0	N	00	N
21	20230925	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	558480	267	6.54	2085	2105	2085	2710	1460	2085	2091.69	0.01	0	-99	2118	2101	2093	2076	2068	2097	2072	5	625	100	1500	5	1	5120000	107	116.11	1.04	12	0.01	18.00	2006.00	2210	20230706	-5.43	1980	20221123	5.56	2210	-5.43	20230706	1995	4.76	20230104	2210	-5.43	20230706	1980	5.56	20221123	0.12	N	400840	100	5 억		583	N	N	0	N	00	N
22	20230925	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	470700	225	5.51	2085	2105	2085	2710	1460	2085	2092.00	0.01	0	-57	2118	2101	2093	2076	2068	2097	2072	5	625	100	1500	5	1	5120000	107	116.11	1.04	12	0.00	18.00	2006.00	2210	20230706	-5.43	1980	20221123	5.56	2210	-5.43	20230706	1995	4.76	20230104	2210	-5.43	20230706	1980	5.56	20221123	0.12	N	400840	100	5 억		583	N	N	0	N	00	N
23	20230925	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	370365	177	4.34	2085	2105	2085	2710	1460	2085	2092.46	0.01	0	-10	2118	2101	2093	2076	2068	2097	2072	5	625	100	1500	5	1	5120000	107	116.39	1.04	12	0.00	18.00	2006.00	2210	20230706	-5.20	1980	20221123	5.81	2210	-5.20	20230706	1995	5.01	20230104	2210	-5.20	20230706	1980	5.81	20221123	0.12	N	400840	100	5 억		583	N	N	0	N	00	N
24	20230925	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	221010	106	2.60	2085	2085	2085	2710	1460	2085	2085.00	0.01	0	0	2118	2101	2093	2076	2068	2097	2072	5	625	100	1500	5	1	5120000	107	115.83	1.04	12	0.00	18.00	2006.00	2210	20230706	-5.66	1980	20221123	5.30	2210	-5.66	20230706	1995	4.51	20230104	2210	-5.66	20230706	1980	5.30	20221123	0.12	N	400840	100	5 억		583	N	N	0	N	00	N
25	20230925	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	202245	97	2.38	2085	2085	2085	2710	1460	2085	2085.00	0.01	0	0	2118	2101	2093	2076	2068	2097	2072	5	625	100	1500	5	1	5120000	107	115.83	1.04	12	0.00	18.00	2006.00	2210	20230706	-5.66	1980	20221123	5.30	2210	-5.66	20230706	1995	4.51	20230104	2210	-5.66	20230706	1980	5.30	20221123	0.12	N	400840	100	5 억		583	N	N	0	N	00	N
26	20230922	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	8521480	4082	262.34	2085	2110	2085	2720	1470	2095	2087.57	0.01	0	-127	2125	2110	2090	2075	2055	2117	2082	5	625	100	1500	5	1	5120000	107	115.83	1.04	12	0.08	18.00	2006.00	2210	20230706	-5.66	1980	20221123	5.30	2210	-5.66	20230706	1995	4.51	20230104	2210	-5.66	20230706	1980	5.30	20221123	0.12	N	400840	100	5 억		649	N	N	0	N	00	N
27	20230922	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	8344255	3997	256.88	2085	2110	2085	2720	1470	2095	2087.63	0.01	0	-126	2125	2110	2090	2075	2055	2117	2082	5	625	100	1500	5	1	5120000	107	115.83	1.04	12	0.08	18.00	2006.00	2210	20230706	-5.66	1980	20221123	5.30	2210	-5.66	20230706	1995	4.51	20230104	2210	-5.66	20230706	1980	5.30	20221123	0.12	N	400840	100	5 억		649	N	N	0	N	00	N
28	20230922	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	6469840	3098	199.10	2085	2110	2085	2720	1470	2095	2088.39	0.01	0	-112	2125	2110	2090	2075	2055	2117	2082	5	625	100	1500	5	1	5120000	107	115.83	1.04	12	0.06	18.00	2006.00	2210	20230706	-5.66	1980	20221123	5.30	2210	-5.66	20230706	1995	4.51	20230104	2210	-5.66	20230706	1980	5.30	20221123	0.12	N	400840	100	5 억		649	N	N	0	N	00	N
29	20230922	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	4595425	2199	141.32	2085	2110	2085	2720	1470	2095	2089.78	0.01	0	-99	2125	2110	2090	2075	2055	2117	2082	5	625	100	1500	5	1	5120000	107	115.83	1.04	12	0.04	18.00	2006.00	2210	20230706	-5.66	1980	20221123	5.30	2210	-5.66	20230706	1995	4.51	20230104	2210	-5.66	20230706	1980	5.30	20221123	0.12	N	400840	100	5 억		649	N	N	0	N	00	N
30	20230922	121116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	2716840	1298	83.42	2085	2110	2085	2720	1470	2095	2093.10	0.01	0	-84	2125	2110	2090	2075	2055	2117	2082	5	625	100	1500	5	1	5120000	107	115.83	1.04	12	0.03	18.00	2006.00	2210	20230706	-5.66	1980	20221123	5.30	2210	-5.66	20230706	1995	4.51	20230104	2210	-5.66	20230706	1980	5.30	20221123	0.12	N	400840	100	5 억		649	N	N	0	N	00	N
31	20230922	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	1069650	513	32.97	2085	2100	2085	2720	1470	2095	2085.09	0.01	0	-8	2125	2110	2090	2075	2055	2117	2082	5	625	100	1500	5	1	5120000	107	115.83	1.04	12	0.01	18.00	2006.00	2210	20230706	-5.66	1980	20221123	5.30	2210	-5.66	20230706	1995	4.51	20230104	2210	-5.66	20230706	1980	5.30	20221123	0.12	N	400840	100	5 억		649	N	N	0	N	00	N
32	20230922	101108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	1048800	503	32.33	2085	2100	2085	2720	1470	2095	2085.09	0.01	0	-3	2125	2110	2090	2075	2055	2117	2082	5	625	100	1500	5	1	5120000	108	116.67	1.05	12	0.01	18.00	2006.00	2210	20230706	-4.98	1980	20221123	6.06	2210	-4.98	20230706	1995	5.26	20230104	2210	-4.98	20230706	1980	6.06	20221123	0.12	N	400840	100	5 억		649	N	N	0	N	00	N
33	20230922	091109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	1042500	500	32.13	2085	2085	2085	2720	1470	2095	2085.00	0.01	0	0	2125	2110	2090	2075	2055	2117	2082	5	625	100	1500	5	1	5120000	107	115.83	1.04	12	0.01	18.00	2006.00	2210	20230706	-5.66	1980	20221123	5.30	2210	-5.66	20230706	1995	4.51	20230104	2210	-5.66	20230706	1980	5.30	20221123	0.12	N	400840	100	5 억		649	N	N	0	N	00	N
34	20230921	161108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	3241950	1556	42.43	2070	2105	2070	2720	1470	2095	2083.52	0.01	0	-739	2125	2110	2090	2075	2055	2100	2065	5	625	100	1500	5	1	5120000	107	116.39	1.04	12	0.03	18.00	2006.00	2210	20230706	-5.20	1980	20221123	5.81	2210	-5.20	20230706	1995	5.01	20230104	2210	-5.20	20230706	1980	5.81	20221123	0.12	N	400840	100	5 억		650	N	N	0	N	00	N
35	20230921	151058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	2922175	1403	38.26	2070	2105	2070	2720	1470	2095	2082.80	0.01	0	-586	2125	2110	2090	2075	2055	2100	2065	5	625	100	1500	5	1	5120000	107	116.11	1.04	12	0.03	18.00	2006.00	2210	20230706	-5.43	1980	20221123	5.56	2210	-5.43	20230706	1995	4.76	20230104	2210	-5.43	20230706	1980	5.56	20221123	0.12	N	400840	100	5 억		650	N	N	0	N	00	N
36	20230921	141101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1496795	721	19.66	2070	2105	2070	2720	1470	2095	2076.00	0.01	0	0	2125	2110	2090	2075	2055	2100	2065	5	625	100	1500	5	1	5120000	107	116.11	1.04	12	0.01	18.00	2006.00	2210	20230706	-5.43	1980	20221123	5.56	2210	-5.43	20230706	1995	4.76	20230104	2210	-5.43	20230706	1980	5.56	20221123	0.12	N	400840	100	5 억		650	N	N	0	N	00	N
37	20230921	131102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1074525	519	14.15	2070	2105	2070	2720	1470	2095	2070.38	0.01	0	0	2125	2110	2090	2075	2055	2100	2065	5	625	100	1500	5	1	5120000	107	116.39	1.04	12	0.01	18.00	2006.00	2210	20230706	-5.20	1980	20221123	5.81	2210	-5.20	20230706	1995	5.01	20230104	2210	-5.20	20230706	1980	5.81	20221123	0.12	N	400840	100	5 억		650	N	N	0	N	00	N
38	20230921	121053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1074525	519	14.15	2070	2105	2070	2720	1470	2095	2070.38	0.01	0	0	2125	2110	2090	2075	2055	2100	2065	5	625	100	1500	5	1	5120000	107	116.39	1.04	12	0.01	18.00	2006.00	2210	20230706	-5.20	1980	20221123	5.81	2210	-5.20	20230706	1995	5.01	20230104	2210	-5.20	20230706	1980	5.81	20221123	0.12	N	400840	100	5 억		650	N	N	0	N	00	N
39	20230921	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	1070335	517	14.10	2070	2105	2070	2720	1470	2095	2070.28	0.01	0	0	2125	2110	2090	2075	2055	2100	2065	5	625	100	1500	5	1	5120000	108	116.94	1.05	12	0.01	18.00	2006.00	2210	20230706	-4.75	1980	20221123	6.31	2210	-4.75	20230706	1995	5.51	20230104	2210	-4.75	20230706	1980	6.31	20221123	0.12	N	400840	100	5 억		650	N	N	0	N	00	N
40	20230921	101052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	1070335	517	14.10	2070	2105	2070	2720	1470	2095	2070.28	0.01	0	0	2125	2110	2090	2075	2055	2100	2065	5	625	100	1500	5	1	5120000	108	116.94	1.05	12	0.01	18.00	2006.00	2210	20230706	-4.75	1980	20221123	6.31	2210	-4.75	20230706	1995	5.51	20230104	2210	-4.75	20230706	1980	6.31	20221123	0.12	N	400840	100	5 억		650	N	N	0	N	00	N
41	20230921	091054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	1066125	515	14.04	2070	2075	2070	2720	1470	2095	2070.15	0.01	0	0	2125	2110	2090	2075	2055	2100	2065	5	625	100	1500	5	1	5120000	106	115.28	1.03	12	0.01	18.00	2006.00	2210	20230706	-6.11	1980	20221123	4.80	2210	-6.11	20230706	1995	4.01	20230104	2210	-6.11	20230706	1980	4.80	20221123	0.12	N	400840	100	5 억		650	N	N	0	N	00	N
42	20230920	161105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	7640535	3667	25.26	2105	2105	2070	2730	1470	2100	2083.59	0.01	0	-952	2116	2107	2096	2087	2076	2112	2092	5	630	100	1510	5	1	5120000	107	116.39	1.04	12	0.07	18.00	2006.00	2210	20230706	-5.20	1980	20221123	5.81	2210	-5.20	20230706	1995	5.01	20230104	2210	-5.20	20230706	1980	5.81	20221123	0.12	N	400840	100	5 억		478	N	N	0	N	00	N
43	20230920	151036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	7600730	3648	25.13	2105	2105	2070	2730	1470	2100	2083.53	0.01	0	-952	2116	2107	2096	2087	2076	2112	2092	5	630	100	1510	5	1	5120000	108	116.67	1.05	12	0.07	18.00	2006.00	2210	20230706	-4.98	1980	20221123	6.06	2210	-4.98	20230706	1995	5.26	20230104	2210	-4.98	20230706	1980	6.06	20221123	0.12	N	400840	100	5 억		478	N	N	0	N	00	N
44	20230920	141055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	7447965	3575	24.62	2105	2105	2070	2730	1470	2100	2083.35	0.01	0	-964	2116	2107	2096	2087	2076	2112	2092	5	630	100	1510	5	1	5120000	107	116.11	1.04	12	0.07	18.00	2006.00	2210	20230706	-5.43	1980	20221123	5.56	2210	-5.43	20230706	1995	4.76	20230104	2210	-5.43	20230706	1980	5.56	20221123	0.12	N	400840	100	5 억		478	N	N	0	N	00	N
45	20230920	131047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	7447965	3575	24.62	2105	2105	2070	2730	1470	2100	2083.35	0.01	0	-964	2116	2107	2096	2087	2076	2112	2092	5	630	100	1510	5	1	5120000	107	116.11	1.04	12	0.07	18.00	2006.00	2210	20230706	-5.43	1980	20221123	5.56	2210	-5.43	20230706	1995	4.76	20230104	2210	-5.43	20230706	1980	5.56	20221123	0.12	N	400840	100	5 억		478	N	N	0	N	00	N
46	20230920	121046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	4556020	2188	15.07	2105	2105	2070	2730	1470	2100	2082.28	0.01	0	-964	2116	2107	2096	2087	2076	2112	2092	5	630	100	1510	5	1	5120000	107	115.83	1.04	12	0.04	18.00	2006.00	2210	20230706	-5.66	1980	20221123	5.30	2210	-5.66	20230706	1995	4.51	20230104	2210	-5.66	20230706	1980	5.30	20221123	0.12	N	400840	100	5 억		478	N	N	0	N	00	N
47	20230920	111054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	2341750	1126	7.76	2105	2105	2070	2730	1470	2100	2079.71	0.01	0	-1088	2116	2107	2096	2087	2076	2112	2092	5	630	100	1510	5	1	5120000	107	115.83	1.04	12	0.02	18.00	2006.00	2210	20230706	-5.66	1980	20221123	5.30	2210	-5.66	20230706	1995	4.51	20230104	2210	-5.66	20230706	1980	5.30	20221123	0.12	N	400840	100	5 억		478	N	N	0	N	00	N
48	20230920	101032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	1107815	534	3.68	2105	2105	2070	2730	1470	2100	2074.56	0.01	0	-496	2116	2107	2096	2087	2076	2112	2092	5	630	100	1510	5	1	5120000	106	115.56	1.04	12	0.01	18.00	2006.00	2210	20230706	-5.88	1980	20221123	5.05	2210	-5.88	20230706	1995	4.26	20230104	2210	-5.88	20230706	1980	5.05	20221123	0.12	N	400840	100	5 억		478	N	N	0	N	00	N
49	20230920	091044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.01	0	0	2116	2107	2096	2087	2076	2112	2092	5	630	100	1510	5	1	5120000	108	116.67	1.05	12	0.00	18.00	2006.00	2210	20230706	-4.98	1980	20221123	6.06	2210	-4.98	20230706	1995	5.26	20230104	2210	-4.98	20230706	1980	6.06	20221123	0.12	N	400840	100	5 억		478	N	N	0	N	00	N
50	20230919	161041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	30481975	14518	958.92	2095	2105	2085	2710	1460	2085	2099.60	0.01	0	1035	2105	2095	2090	2080	2075	2092	2077	5	625	100	1500	5	1	5120000	108	116.67	1.05	12	0.28	18.00	2006.00	2210	20230706	-4.98	1980	20221123	6.06	2210	-4.98	20230706	1995	5.26	20230104	2210	-4.98	20230706	1980	6.06	20221123	0.12	N	400840	100	5 억		443	N	N	0	N	00	N
51	20230919	151044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	30481975	14518	958.92	2095	2105	2085	2710	1460	2085	2099.60	0.01	0	1035	2105	2095	2090	2080	2075	2092	2077	5	625	100	1500	5	1	5120000	108	116.67	1.05	12	0.28	18.00	2006.00	2210	20230706	-4.98	1980	20221123	6.06	2210	-4.98	20230706	1995	5.26	20230104	2210	-4.98	20230706	1980	6.06	20221123	0.12	N	400840	100	5 억		443	N	N	0	N	00	N
52	20230919	141046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	30343375	14452	954.56	2095	2105	2085	2710	1460	2085	2099.60	0.01	0	1062	2105	2095	2090	2080	2075	2092	2077	5	625	100	1500	5	1	5120000	108	116.67	1.05	12	0.28	18.00	2006.00	2210	20230706	-4.98	1980	20221123	6.06	2210	-4.98	20230706	1995	5.26	20230104	2210	-4.98	20230706	1980	6.06	20221123	0.12	N	400840	100	5 억		443	N	N	0	N	00	N
53	20230919	131024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	30278275	14421	952.51	2095	2105	2085	2710	1460	2085	2099.60	0.01	0	1093	2105	2095	2090	2080	2075	2092	2077	5	625	100	1500	5	1	5120000	108	116.67	1.05	12	0.28	18.00	2006.00	2210	20230706	-4.98	1980	20221123	6.06	2210	-4.98	20230706	1995	5.26	20230104	2210	-4.98	20230706	1980	6.06	20221123	0.12	N	400840	100	5 억		443	N	N	0	N	00	N
54	20230919	121041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	30171150	14370	949.14	2095	2105	2085	2710	1460	2085	2099.59	0.01	0	1124	2105	2095	2090	2080	2075	2092	2077	5	625	100	1500	5	1	5120000	108	116.67	1.05	12	0.28	18.00	2006.00	2210	20230706	-4.98	1980	20221123	6.06	2210	-4.98	20230706	1995	5.26	20230104	2210	-4.98	20230706	1980	6.06	20221123	0.12	N	400840	100	5 억		443	N	N	0	N	00	N
55	20230919	111046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	29667125	14130	933.29	2095	2105	2085	2710	1460	2085	2099.58	0.01	0	1159	2105	2095	2090	2080	2075	2092	2077	5	625	100	1500	5	1	5120000	108	116.67	1.05	12	0.28	18.00	2006.00	2210	20230706	-4.98	1980	20221123	6.06	2210	-4.98	20230706	1995	5.26	20230104	2210	-4.98	20230706	1980	6.06	20221123	0.12	N	400840	100	5 억		443	N	N	0	N	00	N
56	20230919	101039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	1649600	786	51.92	2095	2100	2095	2710	1460	2085	2098.73	0.01	0	747	2105	2095	2090	2080	2075	2092	2077	5	625	100	1500	5	1	5120000	108	116.67	1.05	12	0.02	18.00	2006.00	2210	20230706	-4.98	1980	20221123	6.06	2210	-4.98	20230706	1995	5.26	20230104	2210	-4.98	20230706	1980	6.06	20221123	0.12	N	400840	100	5 억		443	N	N	0	N	00	N
57	20230919	091037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.01	0	0	2105	2095	2090	2080	2075	2092	2077	5	625	100	1500	5	1	5120000	107	115.83	1.04	12	0.00	18.00	2006.00	2210	20230706	-5.66	1980	20221123	5.30	2210	-5.66	20230706	1995	4.51	20230104	2210	-5.66	20230706	1980	5.30	20221123	0.12	N	400840	100	5 억		443	N	N	0	N	00	N
58	20230918	161043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	3175550	1514	6.34	2100	2100	2085	2710	1460	2085	2097.46	0.01	0	152	2131	2107	2096	2072	2061	2102	2067	5	625	100	1500	5	1	5120000	107	115.83	1.04	12	0.03	18.00	2006.00	2210	20230706	-5.66	1980	20221123	5.30	2210	-5.66	20230706	1995	4.51	20230104	2210	-5.66	20230706	1980	5.30	20221123	0.12	N	400840	100	5 억		436	N	N	0	N	00	N
59	20230918	151039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	3171375	1512	6.33	2100	2100	2090	2710	1460	2085	2097.47	0.01	0	151	2131	2107	2096	2072	2061	2102	2067	5	625	100	1500	5	1	5120000	108	116.67	1.05	12	0.03	18.00	2006.00	2210	20230706	-4.98	1980	20221123	6.06	2210	-4.98	20230706	1995	5.26	20230104	2210	-4.98	20230706	1980	6.06	20221123	0.12	N	400840	100	5 억		436	N	N	0	N	00	N
60	20230918	141104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	3169275	1511	6.32	2100	2100	2090	2710	1460	2085	2097.47	0.01	0	151	2131	2107	2096	2072	2061	2102	2067	5	625	100	1500	5	1	5120000	107	116.11	1.04	12	0.03	18.00	2006.00	2210	20230706	-5.43	1980	20221123	5.56	2210	-5.43	20230706	1995	4.76	20230104	2210	-5.43	20230706	1980	5.56	20221123	0.12	N	400840	100	5 억		436	N	N	0	N	00	N
61	20230918	131037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	2123095	1011	4.23	2100	2100	2095	2710	1460	2085	2100.00	0.01	0	0	2131	2107	2096	2072	2061	2102	2067	5	625	100	1500	5	1	5120000	108	116.67	1.05	12	0.02	18.00	2006.00	2210	20230706	-4.98	1980	20221123	6.06	2210	-4.98	20230706	1995	5.26	20230104	2210	-4.98	20230706	1980	6.06	20221123	0.12	N	400840	100	5 억		436	N	N	0	N	00	N
62	20230918	121048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	2102095	1001	4.19	2100	2100	2095	2710	1460	2085	2100.00	0.01	0	0	2131	2107	2096	2072	2061	2102	2067	5	625	100	1500	5	1	5120000	107	116.39	1.04	12	0.02	18.00	2006.00	2210	20230706	-5.20	1980	20221123	5.81	2210	-5.20	20230706	1995	5.01	20230104	2210	-5.20	20230706	1980	5.81	20221123	0.12	N	400840	100	5 억		436	N	N	0	N	00	N
63	20230918	111026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	2102095	1001	4.19	2100	2100	2095	2710	1460	2085	2100.00	0.01	0	0	2131	2107	2096	2072	2061	2102	2067	5	625	100	1500	5	1	5120000	107	116.39	1.04	12	0.02	18.00	2006.00	2210	20230706	-5.20	1980	20221123	5.81	2210	-5.20	20230706	1995	5.01	20230104	2210	-5.20	20230706	1980	5.81	20221123	0.12	N	400840	100	5 억		436	N	N	0	N	00	N
64	20230918	101020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	2100000	1000	4.19	2100	2100	2100	2710	1460	2085	2100.00	0.01	0	0	2131	2107	2096	2072	2061	2102	2067	5	625	100	1500	5	1	5120000	108	116.67	1.05	12	0.02	18.00	2006.00	2210	20230706	-4.98	1980	20221123	6.06	2210	-4.98	20230706	1995	5.26	20230104	2210	-4.98	20230706	1980	6.06	20221123	0.12	N	400840	100	5 억		436	N	N	0	N	00	N
65	20230918	091027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.01	0	0	2131	2107	2096	2072	2061	2102	2067	5	625	100	1500	5	1	5120000	107	115.83	1.04	12	0.00	18.00	2006.00	2210	20230706	-5.66	1980	20221123	5.30	2210	-5.66	20230706	1995	4.51	20230104	2210	-5.66	20230706	1980	5.30	20221123	0.12	N	400840	100	5 억		436	N	N	0	N	00	N
66	20230915	161034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-25	5	-1.18	50187415	23891	322.85	2100	2120	2085	2740	1480	2110	2100.68	0.01	0	9999	2136	2122	2111	2097	2086	2117	2092	5	630	100	1510	5	1	5120000	107	115.83	1.04	12	0.47	18.00	2006.00	2210	20230706	-5.66	1980	20221123	5.30	2210	-5.66	20230706	1995	4.51	20230104	2210	-5.66	20230706	1980	5.30	20221123	0.12	N	400840	100	5 억		437	N	N	0	N	00	N
67	20230915	151031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	49316160	23480	317.30	2100	2120	2085	2740	1480	2110	2100.35	0.01	0	9590	2136	2122	2111	2097	2086	2117	2092	5	630	100	1510	5	1	5120000	109	117.78	1.06	12	0.46	18.00	2006.00	2210	20230706	-4.07	1980	20221123	7.07	2210	-4.07	20230706	1995	6.27	20230104	2210	-4.07	20230706	1980	7.07	20221123	0.12	N	400840	100	5 억		437	N	N	0	N	00	N
68	20230915	141037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	43929145	20931	282.85	2100	2120	2085	2740	1480	2110	2098.76	0.01	0	7274	2136	2122	2111	2097	2086	2117	2092	5	630	100	1510	5	1	5120000	108	117.50	1.05	12	0.41	18.00	2006.00	2210	20230706	-4.30	1980	20221123	6.82	2210	-4.30	20230706	1995	6.02	20230104	2210	-4.30	20230706	1980	6.82	20221123	0.12	N	400840	100	5 억		437	N	N	0	N	00	N
69	20230915	131023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	38961080	18582	251.11	2100	2120	2085	2740	1480	2110	2096.71	0.01	0	4926	2136	2122	2111	2097	2086	2117	2092	5	630	100	1510	5	1	5120000	108	117.50	1.05	12	0.36	18.00	2006.00	2210	20230706	-4.30	1980	20221123	6.82	2210	-4.30	20230706	1995	6.02	20230104	2210	-4.30	20230706	1980	6.82	20221123	0.12	N	400840	100	5 억		437	N	N	0	N	00	N
70	20230915	121030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	34109615	16290	220.14	2100	2115	2085	2740	1480	2110	2093.90	0.01	0	2636	2136	2122	2111	2097	2086	2117	2092	5	630	100	1510	5	1	5120000	108	117.50	1.05	12	0.32	18.00	2006.00	2210	20230706	-4.30	1980	20221123	6.82	2210	-4.30	20230706	1995	6.02	20230104	2210	-4.30	20230706	1980	6.82	20221123	0.12	N	400840	100	5 억		437	N	N	0	N	00	N
71	20230915	111040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	28108540	13448	181.73	2100	2110	2085	2740	1480	2110	2090.17	0.01	0	294	2136	2122	2111	2097	2086	2117	2092	5	630	100	1510	5	1	5120000	108	116.94	1.05	12	0.26	18.00	2006.00	2210	20230706	-4.75	1980	20221123	6.31	2210	-4.75	20230706	1995	5.51	20230104	2210	-4.75	20230706	1980	6.31	20221123	0.12	N	400840	100	5 억		437	N	N	0	N	00	N
72	20230915	101038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	7982845	3801	51.36	2100	2110	2100	2740	1480	2110	2100.20	0.01	0	0	2136	2122	2111	2097	2086	2117	2092	5	630	100	1510	5	1	5120000	108	117.22	1.05	12	0.07	18.00	2006.00	2210	20230706	-4.52	1980	20221123	6.57	2210	-4.52	20230706	1995	5.76	20230104	2210	-4.52	20230706	1980	6.57	20221123	0.12	N	400840	100	5 억		437	N	N	0	N	00	N
73	20230915	091026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	6510735	3100	41.89	2100	2110	2100	2740	1480	2110	2100.24	0.01	0	0	2136	2122	2111	2097	2086	2117	2092	5	630	100	1510	5	1	5120000	108	117.22	1.05	12	0.06	18.00	2006.00	2210	20230706	-4.52	1980	20221123	6.57	2210	-4.52	20230706	1995	5.76	20230104	2210	-4.52	20230706	1980	6.57	20221123	0.12	N	400840	100	5 억		437	N	N	0	N	00	N
74	20230914	161037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	15594885	7400	39.64	2125	2125	2100	2760	1490	2125	2107.42	0.01	0	-1038	2138	2131	2118	2111	2098	2135	2115	5	635	100	1530	5	1	5120000	108	117.22	1.05	12	0.14	18.00	2006.00	2210	20230706	-4.52	1980	20221123	6.57	2210	-4.52	20230706	1995	5.76	20230104	2210	-4.52	20230706	1980	6.57	20221123	0.12	N	400840	100	5 억		355	N	N	0	N	00	N
75	20230914	151002	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	4500755	2133	11.43	2125	2125	2110	2760	1490	2125	2110.06	0.01	0	-1038	2138	2131	2118	2111	2098	2135	2115	5	635	100	1530	5	1	5120000	108	117.22	1.05	12	0.04	18.00	2006.00	2210	20230706	-4.52	1980	20221123	6.57	2210	-4.52	20230706	1995	5.76	20230104	2210	-4.52	20230706	1980	6.57	20221123	0.12	N	400840	100	5 억		355	N	N	0	N	00	N
76	20230914	141031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	25445	12	0.06	2125	2125	2120	2760	1490	2125	2120.42	0.01	0	0	2138	2131	2118	2111	2098	2135	2115	5	635	100	1530	5	1	5120000	109	117.78	1.06	12	0.00	18.00	2006.00	2210	20230706	-4.07	1980	20221123	7.07	2210	-4.07	20230706	1995	6.27	20230104	2210	-4.07	20230706	1980	7.07	20221123	0.12	N	400840	100	5 억		355	N	N	0	N	00	N
77	20230914	131008	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	25445	12	0.06	2125	2125	2120	2760	1490	2125	2120.42	0.01	0	0	2138	2131	2118	2111	2098	2135	2115	5	635	100	1530	5	1	5120000	109	117.78	1.06	12	0.00	18.00	2006.00	2210	20230706	-4.07	1980	20221123	7.07	2210	-4.07	20230706	1995	6.27	20230104	2210	-4.07	20230706	1980	7.07	20221123	0.12	N	400840	100	5 억		355	N	N	0	N	00	N
78	20230914	121017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	25445	12	0.06	2125	2125	2120	2760	1490	2125	2120.42	0.01	0	0	2138	2131	2118	2111	2098	2135	2115	5	635	100	1530	5	1	5120000	109	117.78	1.06	12	0.00	18.00	2006.00	2210	20230706	-4.07	1980	20221123	7.07	2210	-4.07	20230706	1995	6.27	20230104	2210	-4.07	20230706	1980	7.07	20221123	0.12	N	400840	100	5 억		355	N	N	0	N	00	N
79	20230914	111009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	23325	11	0.06	2125	2125	2120	2760	1490	2125	2120.45	0.01	0	0	2138	2131	2118	2111	2098	2135	2115	5	635	100	1530	5	1	5120000	109	117.78	1.06	12	0.00	18.00	2006.00	2210	20230706	-4.07	1980	20221123	7.07	2210	-4.07	20230706	1995	6.27	20230104	2210	-4.07	20230706	1980	7.07	20221123	0.12	N	400840	100	5 억		355	N	N	0	N	00	N
80	20230914	101003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	2125	1	0.01	2125	2125	2125	2760	1490	2125	2125.00	0.01	0	0	2138	2131	2118	2111	2098	2135	2115	5	635	100	1530	5	1	5120000	109	118.06	1.06	12	0.00	18.00	2006.00	2210	20230706	-3.85	1980	20221123	7.32	2210	-3.85	20230706	1995	6.52	20230104	2210	-3.85	20230706	1980	7.32	20221123	0.12	N	400840	100	5 억		355	N	N	0	N	00	N
81	20230914	091021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2138	2131	2118	2111	2098	2135	2115	5	635	100	1530	5	1	5120000	109	118.06	1.06	12	0.00	18.00	2006.00	2210	20230706	-3.85	1980	20221123	7.32	2210	-3.85	20230706	1995	6.52	20230104	2210	-3.85	20230706	1980	7.32	20221123	0.12	N	400840	100	5 억		355	N	N	0	N	00	N
82	20230913	161026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	39510390	18668	1891.39	2120	2125	2105	2735	1475	2105	2116.48	0.01	0	9829	2111	2107	2106	2102	2101	2107	2102	5	630	100	1510	5	1	5120000	109	118.06	1.06	12	0.36	18.00	2006.00	2210	20230706	-3.85	1980	20221123	7.32	2210	-3.85	20230706	1995	6.52	20230104	2210	-3.85	20230706	1980	7.32	20221123	0.12	N	400840	100	5 억		362	N	N	0	N	00	N
83	20230913	151017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	38587905	18233	1847.32	2120	2125	2105	2735	1475	2105	2116.38	0.01	0	9546	2111	2107	2106	2102	2101	2107	2102	5	630	100	1510	5	1	5120000	109	117.78	1.06	12	0.36	18.00	2006.00	2210	20230706	-4.07	1980	20221123	7.07	2210	-4.07	20230706	1995	6.27	20230104	2210	-4.07	20230706	1980	7.07	20221123	0.12	N	400840	100	5 억		362	N	N	0	N	00	N
84	20230913	141025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	33071685	15629	1583.49	2120	2120	2105	2735	1475	2105	2116.05	0.01	0	7808	2111	2107	2106	2102	2101	2107	2102	5	630	100	1510	5	1	5120000	108	117.50	1.05	12	0.31	18.00	2006.00	2210	20230706	-4.30	1980	20221123	6.82	2210	-4.30	20230706	1995	6.02	20230104	2210	-4.30	20230706	1980	6.82	20221123	0.12	N	400840	100	5 억		362	N	N	0	N	00	N
85	20230913	130956	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	21814890	10299	1043.47	2120	2120	2110	2735	1475	2105	2118.16	0.01	0	6164	2111	2107	2106	2102	2101	2107	2102	5	630	100	1510	5	1	5120000	109	117.78	1.06	12	0.20	18.00	2006.00	2210	20230706	-4.07	1980	20221123	7.07	2210	-4.07	20230706	1995	6.27	20230104	2210	-4.07	20230706	1980	7.07	20221123	0.12	N	400840	100	5 억		362	N	N	0	N	00	N
86	20230913	121022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	16313490	7704	780.55	2120	2120	2110	2735	1475	2105	2117.54	0.01	0	4415	2111	2107	2106	2102	2101	2107	2102	5	630	100	1510	5	1	5120000	109	117.78	1.06	12	0.15	18.00	2006.00	2210	20230706	-4.07	1980	20221123	7.07	2210	-4.07	20230706	1995	6.27	20230104	2210	-4.07	20230706	1980	7.07	20221123	0.12	N	400840	100	5 억		362	N	N	0	N	00	N
87	20230913	111021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	8606885	4064	411.75	2120	2120	2115	2735	1475	2105	2117.84	0.01	0	2683	2111	2107	2106	2102	2101	2107	2102	5	630	100	1510	5	1	5120000	108	117.50	1.05	12	0.08	18.00	2006.00	2210	20230706	-4.30	1980	20221123	6.82	2210	-4.30	20230706	1995	6.02	20230104	2210	-4.30	20230706	1980	6.82	20221123	0.12	N	400840	100	5 억		362	N	N	0	N	00	N
88	20230913	101006	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	2823825	1332	134.95	2120	2120	2115	2735	1475	2105	2119.99	0.01	0	876	2111	2107	2106	2102	2101	2107	2102	5	630	100	1510	5	1	5120000	109	117.78	1.06	12	0.03	18.00	2006.00	2210	20230706	-4.07	1980	20221123	7.07	2210	-4.07	20230706	1995	6.27	20230104	2210	-4.07	20230706	1980	7.07	20221123	0.12	N	400840	100	5 억		362	N	N	0	N	00	N
89	20230913	090958	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.01	0	0	2111	2107	2106	2102	2101	2107	2102	5	630	100	1510	5	1	5120000	108	116.94	1.05	12	0.00	18.00	2006.00	2210	20230706	-4.75	1980	20221123	6.31	2210	-4.75	20230706	1995	5.51	20230104	2210	-4.75	20230706	1980	6.31	20221123	0.12	N	400840	100	5 억		362	N	N	0	N	00	N
90	20230912	160956	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	25	2	1.20	2081560	987	185.18	2105	2110	2105	2700	1460	2080	2108.98	0.01	0	-25	2120	2100	2090	2070	2060	2095	2065	5	620	100	1490	5	1	5120000	108	116.94	1.05	12	0.02	18.00	2006.00	2210	20230706	-4.75	1980	20221123	6.31	2210	-4.75	20230706	1995	5.51	20230104	2210	-4.75	20230706	1980	6.31	20221123	0.12	N	400840	100	5 억		387	N	N	0	N	00	N
91	20230912	151006	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	30	2	1.44	2079455	986	184.99	2105	2110	2105	2700	1460	2080	2108.98	0.01	0	-25	2120	2100	2090	2070	2060	2095	2065	5	620	100	1490	5	1	5120000	108	117.22	1.05	12	0.02	18.00	2006.00	2210	20230706	-4.52	1980	20221123	6.57	2210	-4.52	20230706	1995	5.76	20230104	2210	-4.52	20230706	1980	6.57	20221123	0.12	N	400840	100	5 억		387	N	N	0	N	00	N
92	20230912	141003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	30	2	1.44	971920	461	86.49	2105	2110	2105	2700	1460	2080	2108.29	0.01	0	-12	2120	2100	2090	2070	2060	2095	2065	5	620	100	1490	5	1	5120000	108	117.22	1.05	12	0.01	18.00	2006.00	2210	20230706	-4.52	1980	20221123	6.57	2210	-4.52	20230706	1995	5.76	20230104	2210	-4.52	20230706	1980	6.57	20221123	0.12	N	400840	100	5 억		387	N	N	0	N	00	N
93	20230912	130950	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	30	2	1.44	950820	451	84.62	2105	2110	2105	2700	1460	2080	2108.25	0.01	0	-12	2120	2100	2090	2070	2060	2095	2065	5	620	100	1490	5	1	5120000	108	117.22	1.05	12	0.01	18.00	2006.00	2210	20230706	-4.52	1980	20221123	6.57	2210	-4.52	20230706	1995	5.76	20230104	2210	-4.52	20230706	1980	6.57	20221123	0.12	N	400840	100	5 억		387	N	N	0	N	00	N
94	20230912	120951	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	30	2	1.44	948710	450	84.43	2105	2110	2105	2700	1460	2080	2108.24	0.01	0	-12	2120	2100	2090	2070	2060	2095	2065	5	620	100	1490	5	1	5120000	108	117.22	1.05	12	0.01	18.00	2006.00	2210	20230706	-4.52	1980	20221123	6.57	2210	-4.52	20230706	1995	5.76	20230104	2210	-4.52	20230706	1980	6.57	20221123	0.12	N	400840	100	5 억		387	N	N	0	N	00	N
95	20230912	110958	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	25	2	1.20	311540	148	27.77	2105	2105	2105	2700	1460	2080	2105.00	0.01	0	-6	2120	2100	2090	2070	2060	2095	2065	5	620	100	1490	5	1	5120000	108	116.94	1.05	12	0.00	18.00	2006.00	2210	20230706	-4.75	1980	20221123	6.31	2210	-4.75	20230706	1995	5.51	20230104	2210	-4.75	20230706	1980	6.31	20221123	0.12	N	400840	100	5 억		387	N	N	0	N	00	N
96	20230912	100947	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	25	2	1.20	101040	48	9.01	2105	2105	2105	2700	1460	2080	2105.00	0.01	0	0	2120	2100	2090	2070	2060	2095	2065	5	620	100	1490	5	1	5120000	108	116.94	1.05	12	0.00	18.00	2006.00	2210	20230706	-4.75	1980	20221123	6.31	2210	-4.75	20230706	1995	5.51	20230104	2210	-4.75	20230706	1980	6.31	20221123	0.12	N	400840	100	5 억		387	N	N	0	N	00	N
97	20230912	091010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.01	0	0	2120	2100	2090	2070	2060	2095	2065	5	620	100	1490	5	1	5120000	106	115.56	1.04	12	0.00	18.00	2006.00	2210	20230706	-5.88	1980	20221123	5.05	2210	-5.88	20230706	1995	4.26	20230104	2210	-5.88	20230706	1980	5.05	20221123	0.12	N	400840	100	5 억		387	N	N	0	N	00	N
98	20230911	160950	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	1114000	533	1.64	2095	2110	2080	2730	1470	2100	2090.06	0.00	0	163	2153	2126	2103	2076	2053	2140	2090	5	630	100	1510	5	1	5120000	106	115.56	1.04	12	0.01	18.00	2006.00	2210	20230706	-5.88	1980	20221123	5.05	2210	-5.88	20230706	1995	4.26	20230104	2210	-5.88	20230706	1980	5.05	20221123	0.12	N	400840	100	5 억		224	N	N	0	N	00	N
99	20230911	150951	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	899575	430	1.33	2095	2095	2090	2730	1470	2100	2092.03	0.00	0	157	2153	2126	2103	2076	2053	2140	2090	5	630	100	1510	5	1	5120000	107	116.39	1.04	12	0.01	18.00	2006.00	2210	20230706	-5.20	1980	20221123	5.81	2210	-5.20	20230706	1995	5.01	20230104	2210	-5.20	20230706	1980	5.81	20221123	0.12	N	400840	100	5 억		224	N	N	0	N	00	N
100	20230911	141002	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	571440	273	0.84	2095	2095	2090	2730	1470	2100	2093.19	0.00	0	151	2153	2126	2103	2076	2053	2140	2090	5	630	100	1510	5	1	5120000	107	116.39	1.04	12	0.01	18.00	2006.00	2210	20230706	-5.20	1980	20221123	5.81	2210	-5.20	20230706	1995	5.01	20230104	2210	-5.20	20230706	1980	5.81	20221123	0.12	N	400840	100	5 억		224	N	N	0	N	00	N
101	20230911	130935	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	571440	273	0.84	2095	2095	2090	2730	1470	2100	2093.19	0.00	0	151	2153	2126	2103	2076	2053	2140	2090	5	630	100	1510	5	1	5120000	107	116.39	1.04	12	0.01	18.00	2006.00	2210	20230706	-5.20	1980	20221123	5.81	2210	-5.20	20230706	1995	5.01	20230104	2210	-5.20	20230706	1980	5.81	20221123	0.12	N	400840	100	5 억		224	N	N	0	N	00	N
102	20230911	120951	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	550490	263	0.81	2095	2095	2090	2730	1470	2100	2093.12	0.00	0	151	2153	2126	2103	2076	2053	2140	2090	5	630	100	1510	5	1	5120000	107	116.39	1.04	12	0.01	18.00	2006.00	2210	20230706	-5.20	1980	20221123	5.81	2210	-5.20	20230706	1995	5.01	20230104	2210	-5.20	20230706	1980	5.81	20221123	0.12	N	400840	100	5 억		224	N	N	0	N	00	N
103	20230911	110933	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	548395	262	0.81	2095	2095	2090	2730	1470	2100	2093.11	0.00	0	151	2153	2126	2103	2076	2053	2140	2090	5	630	100	1510	5	1	5120000	107	116.11	1.04	12	0.01	18.00	2006.00	2210	20230706	-5.43	1980	20221123	5.56	2210	-5.43	20230706	1995	4.76	20230104	2210	-5.43	20230706	1980	5.56	20221123	0.12	N	400840	100	5 억		224	N	N	0	N	00	N
104	20230911	100935	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	341485	163	0.50	2095	2095	2095	2730	1470	2100	2095.00	0.00	0	151	2153	2126	2103	2076	2053	2140	2090	5	630	100	1510	5	1	5120000	107	116.39	1.04	12	0.00	18.00	2006.00	2210	20230706	-5.20	1980	20221123	5.81	2210	-5.20	20230706	1995	5.01	20230104	2210	-5.20	20230706	1980	5.81	20221123	0.12	N	400840	100	5 억		224	N	N	0	N	00	N
105	20230911	090931	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	316345	151	0.47	2095	2095	2095	2730	1470	2100	2095.00	0.00	0	151	2153	2126	2103	2076	2053	2140	2090	5	630	100	1510	5	1	5120000	107	116.39	1.04	12	0.00	18.00	2006.00	2210	20230706	-5.20	1980	20221123	5.81	2210	-5.20	20230706	1995	5.01	20230104	2210	-5.20	20230706	1980	5.81	20221123	0.12	N	400840	100	5 억		224	N	N	0	N	00	N
106	20230908	160956	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	68176750	32421	441.22	2080	2130	2080	2700	1460	2080	2102.86	0.00	0	3857	2090	2085	2075	2070	2060	2087	2072	5	620	100	1490	5	1	5120000	108	116.67	1.05	12	0.63	18.00	2006.00	2210	20230706	-4.98	1980	20221123	6.06	2210	-4.98	20230706	1995	5.26	20230104	2210	-4.98	20230706	1980	6.06	20221123	0.12	N	400840	100	5 억		203	N	N	0	N	00	N
107	20230908	150957	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	68130525	32399	440.92	2080	2130	2080	2700	1460	2080	2102.86	0.00	0	3857	2090	2085	2075	2070	2060	2087	2072	5	620	100	1490	5	1	5120000	108	116.67	1.05	12	0.63	18.00	2006.00	2210	20230706	-4.98	1980	20221123	6.06	2210	-4.98	20230706	1995	5.26	20230104	2210	-4.98	20230706	1980	6.06	20221123	0.12	N	400840	100	5 억		203	N	N	0	N	00	N
108	20230908	140946	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	52015740	24763	337.00	2080	2130	2080	2700	1460	2080	2100.54	0.00	0	7661	2090	2085	2075	2070	2060	2087	2072	5	620	100	1490	5	1	5120000	108	116.67	1.05	12	0.48	18.00	2006.00	2210	20230706	-4.98	1980	20221123	6.06	2210	-4.98	20230706	1995	5.26	20230104	2210	-4.98	20230706	1980	6.06	20221123	0.12	N	400840	100	5 억		203	N	N	0	N	00	N
109	20230908	130955	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	50	2	2.40	24870910	11841	161.15	2080	2130	2080	2700	1460	2080	2100.41	0.00	0	1821	2090	2085	2075	2070	2060	2087	2072	5	620	100	1490	5	1	5120000	109	118.33	1.06	12	0.23	18.00	2006.00	2210	20230706	-3.62	1980	20221123	7.58	2210	-3.62	20230706	1995	6.77	20230104	2210	-3.62	20230706	1980	7.58	20221123	0.12	N	400840	100	5 억		203	N	N	0	N	00	N
110	20230908	121008	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	35	2	1.68	20802530	9924	135.06	2080	2115	2080	2700	1460	2080	2096.18	0.00	0	1821	2090	2085	2075	2070	2060	2087	2072	5	620	100	1490	5	1	5120000	108	117.50	1.05	12	0.19	18.00	2006.00	2210	20230706	-4.30	1980	20221123	6.82	2210	-4.30	20230706	1995	6.02	20230104	2210	-4.30	20230706	1980	6.82	20221123	0.12	N	400840	100	5 억		203	N	N	0	N	00	N
111	20230908	111001	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	7346800	3514	47.82	2080	2095	2080	2700	1460	2080	2090.72	0.00	0	1448	2090	2085	2075	2070	2060	2087	2072	5	620	100	1490	5	1	5120000	107	116.39	1.04	12	0.07	18.00	2006.00	2210	20230706	-5.20	1980	20221123	5.81	2210	-5.20	20230706	1995	5.01	20230104	2210	-5.20	20230706	1980	5.81	20221123	0.12	N	400840	100	5 억		203	N	N	0	N	00	N
112	20230908	100954	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	3751780	1798	24.47	2080	2095	2080	2700	1460	2080	2086.64	0.00	0	617	2090	2085	2075	2070	2060	2087	2072	5	620	100	1490	5	1	5120000	107	116.39	1.04	12	0.04	18.00	2006.00	2210	20230706	-5.20	1980	20221123	5.81	2210	-5.20	20230706	1995	5.01	20230104	2210	-5.20	20230706	1980	5.81	20221123	0.12	N	400840	100	5 억		203	N	N	0	N	00	N
113	20230908	091002	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.00	0	0	2090	2085	2075	2070	2060	2087	2072	5	620	100	1490	5	1	5120000	106	115.56	1.04	12	0.00	18.00	2006.00	2210	20230706	-5.88	1980	20221123	5.05	2210	-5.88	20230706	1995	4.26	20230104	2210	-5.88	20230706	1980	5.05	20221123	0.12	N	400840	100	5 억		203	N	N	0	N	00	N
114	20230907	160942	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	15210215	7348	466.54	2070	2080	2065	2690	1450	2070	2069.98	0.00	0	1	2083	2076	2073	2066	2063	2075	2065	5	620	100	1490	5	1	5120000	106	115.56	1.04	12	0.14	18.00	2006.00	2210	20230706	-5.88	1980	20221123	5.05	2210	-5.88	20230706	1995	4.26	20230104	2210	-5.88	20230706	1980	5.05	20221123	0.12	N	400840	100	5 억		202	N	N	0	N	00	N
115	20230907	150948	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	15208135	7347	466.48	2070	2070	2065	2690	1450	2070	2069.98	0.00	0	1	2083	2076	2073	2066	2063	2075	2065	5	620	100	1490	5	1	5120000	106	115.00	1.03	12	0.14	18.00	2006.00	2210	20230706	-6.33	1980	20221123	4.55	2210	-6.33	20230706	1995	3.76	20230104	2210	-6.33	20230706	1980	4.55	20221123	0.12	N	400840	100	5 억		202	N	N	0	N	00	N
116	20230907	140947	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	15208135	7347	466.48	2070	2070	2065	2690	1450	2070	2069.98	0.00	0	1	2083	2076	2073	2066	2063	2075	2065	5	620	100	1490	5	1	5120000	106	115.00	1.03	12	0.14	18.00	2006.00	2210	20230706	-6.33	1980	20221123	4.55	2210	-6.33	20230706	1995	3.76	20230104	2210	-6.33	20230706	1980	4.55	20221123	0.12	N	400840	100	5 억		202	N	N	0	N	00	N
117	20230907	130941	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	14109120	6816	432.76	2070	2070	2070	2690	1450	2070	2070.00	0.00	0	1	2083	2076	2073	2066	2063	2075	2065	5	620	100	1490	5	1	5120000	106	115.00	1.03	12	0.13	18.00	2006.00	2210	20230706	-6.33	1980	20221123	4.55	2210	-6.33	20230706	1995	3.76	20230104	2210	-6.33	20230706	1980	4.55	20221123	0.12	N	400840	100	5 억		202	N	N	0	N	00	N
118	20230907	120957	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	9861480	4764	302.48	2070	2070	2070	2690	1450	2070	2070.00	0.00	0	1	2083	2076	2073	2066	2063	2075	2065	5	620	100	1490	5	1	5120000	106	115.00	1.03	12	0.09	18.00	2006.00	2210	20230706	-6.33	1980	20221123	4.55	2210	-6.33	20230706	1995	3.76	20230104	2210	-6.33	20230706	1980	4.55	20221123	0.12	N	400840	100	5 억		202	N	N	0	N	00	N
119	20230907	110945	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	45540	22	1.40	2070	2070	2070	2690	1450	2070	2070.00	0.00	0	1	2083	2076	2073	2066	2063	2075	2065	5	620	100	1490	5	1	5120000	106	115.00	1.03	12	0.00	18.00	2006.00	2210	20230706	-6.33	1980	20221123	4.55	2210	-6.33	20230706	1995	3.76	20230104	2210	-6.33	20230706	1980	4.55	20221123	0.12	N	400840	100	5 억		202	N	N	0	N	00	N
120	20230907	100945	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.00	0	0	2083	2076	2073	2066	2063	2075	2065	5	620	100	1490	5	1	5120000	106	115.00	1.03	12	0.00	18.00	2006.00	2210	20230706	-6.33	1980	20221123	4.55	2210	-6.33	20230706	1995	3.76	20230104	2210	-6.33	20230706	1980	4.55	20221123	0.12	N	400840	100	5 억		202	N	N	0	N	00	N
121	20230907	091000	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.00	0	0	2083	2076	2073	2066	2063	2075	2065	5	620	100	1490	5	1	5120000	106	115.00	1.03	12	0.00	18.00	2006.00	2210	20230706	-6.33	1980	20221123	4.55	2210	-6.33	20230706	1995	3.76	20230104	2210	-6.33	20230706	1980	4.55	20221123	0.12	N	400840	100	5 억		202	N	N	0	N	00	N
122	20230906	160946	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	3266455	1575	160.55	2070	2080	2070	2680	1450	2065	2073.94	0.00	0	-11	2088	2076	2068	2056	2048	2082	2062	5	615	100	1480	5	1	5120000	106	115.00	1.03	12	0.03	18.00	2006.00	2210	20230706	-6.33	1980	20221123	4.55	2210	-6.33	20230706	1995	3.76	20230104	2210	-6.33	20230706	1980	4.55	20221123	0.12	N	400840	100	5 억		213	N	N	0	N	00	N
123	20230906	150949	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	3262305	1573	160.35	2070	2080	2070	2680	1450	2065	2073.94	0.00	0	-11	2088	2076	2068	2056	2048	2082	2062	5	615	100	1480	5	1	5120000	106	115.00	1.03	12	0.03	18.00	2006.00	2210	20230706	-6.33	1980	20221123	4.55	2210	-6.33	20230706	1995	3.76	20230104	2210	-6.33	20230706	1980	4.55	20221123	0.12	N	400840	100	5 억		213	N	N	0	N	00	N
124	20230906	140950	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	1514715	731	74.52	2070	2080	2070	2680	1450	2065	2072.11	0.00	0	-11	2088	2076	2068	2056	2048	2082	2062	5	615	100	1480	5	1	5120000	106	115.28	1.03	12	0.01	18.00	2006.00	2210	20230706	-6.11	1980	20221123	4.80	2210	-6.11	20230706	1995	4.01	20230104	2210	-6.11	20230706	1980	4.80	20221123	0.12	N	400840	100	5 억		213	N	N	0	N	00	N
125	20230906	130937	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	1437940	694	70.74	2070	2080	2070	2680	1450	2065	2071.96	0.00	0	-11	2088	2076	2068	2056	2048	2082	2062	5	615	100	1480	5	1	5120000	106	115.28	1.03	12	0.01	18.00	2006.00	2210	20230706	-6.11	1980	20221123	4.80	2210	-6.11	20230706	1995	4.01	20230104	2210	-6.11	20230706	1980	4.80	20221123	0.12	N	400840	100	5 억		213	N	N	0	N	00	N
126	20230906	120951	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	1396440	674	68.71	2070	2080	2070	2680	1450	2065	2071.87	0.00	0	-11	2088	2076	2068	2056	2048	2082	2062	5	615	100	1480	5	1	5120000	106	115.28	1.03	12	0.01	18.00	2006.00	2210	20230706	-6.11	1980	20221123	4.80	2210	-6.11	20230706	1995	4.01	20230104	2210	-6.11	20230706	1980	4.80	20221123	0.12	N	400840	100	5 억		213	N	N	0	N	00	N
127	20230906	110958	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	1284655	620	63.20	2070	2080	2070	2680	1450	2065	2072.02	0.00	0	-11	2088	2076	2068	2056	2048	2082	2062	5	615	100	1480	5	1	5120000	106	115.00	1.03	12	0.01	18.00	2006.00	2210	20230706	-6.33	1980	20221123	4.55	2210	-6.33	20230706	1995	3.76	20230104	2210	-6.33	20230706	1980	4.55	20221123	0.12	N	400840	100	5 억		213	N	N	0	N	00	N
128	20230906	100934	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	1077655	520	53.01	2070	2080	2070	2680	1450	2065	2072.41	0.00	0	-11	2088	2076	2068	2056	2048	2082	2062	5	615	100	1480	5	1	5120000	106	115.28	1.03	12	0.01	18.00	2006.00	2210	20230706	-6.11	1980	20221123	4.80	2210	-6.11	20230706	1995	4.01	20230104	2210	-6.11	20230706	1980	4.80	20221123	0.12	N	400840	100	5 억		213	N	N	0	N	00	N
129	20230906	090936	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.00	0	0	2088	2076	2068	2056	2048	2082	2062	5	615	100	1480	5	1	5120000	106	114.72	1.03	12	0.00	18.00	2006.00	2210	20230706	-6.56	1980	20221123	4.29	2210	-6.56	20230706	1995	3.51	20230104	2210	-6.56	20230706	1980	4.29	20221123	0.12	N	400840	100	5 억		213	N	N	0	N	00	N
130	20230905	160935	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	2021990	981	55.08	2060	2080	2060	2680	1450	2065	2061.15	0.00	0	-975	2098	2081	2073	2056	2048	2077	2052	5	615	100	1480	5	1	5120000	106	114.72	1.03	12	0.02	18.00	2006.00	2210	20230706	-6.56	1980	20221123	4.29	2210	-6.56	20230706	1995	3.51	20230104	2210	-6.56	20230706	1980	4.29	20221123	0.12	N	400840	100	5 억		213	N	N	0	N	00	N
131	20230905	150950	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	1972430	957	53.73	2060	2080	2060	2680	1450	2065	2061.06	0.00	0	-951	2098	2081	2073	2056	2048	2077	2052	5	615	100	1480	5	1	5120000	106	114.72	1.03	12	0.02	18.00	2006.00	2210	20230706	-6.56	1980	20221123	4.29	2210	-6.56	20230706	1995	3.51	20230104	2210	-6.56	20230706	1980	4.29	20221123	0.12	N	400840	100	5 억		213	N	N	0	N	00	N
132	20230905	140947	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	1631730	792	44.47	2060	2070	2060	2680	1450	2065	2060.27	0.00	0	-791	2098	2081	2073	2056	2048	2077	2052	5	615	100	1480	5	1	5120000	105	114.44	1.03	12	0.02	18.00	2006.00	2210	20230706	-6.79	1980	20221123	4.04	2210	-6.79	20230706	1995	3.26	20230104	2210	-6.79	20230706	1980	4.04	20221123	0.12	N	400840	100	5 억		213	N	N	0	N	00	N
133	20230905	130929	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	1310370	636	35.71	2060	2070	2060	2680	1450	2065	2060.33	0.00	0	-635	2098	2081	2073	2056	2048	2077	2052	5	615	100	1480	5	1	5120000	105	114.44	1.03	12	0.01	18.00	2006.00	2210	20230706	-6.79	1980	20221123	4.04	2210	-6.79	20230706	1995	3.26	20230104	2210	-6.79	20230706	1980	4.04	20221123	0.12	N	400840	100	5 억		213	N	N	0	N	00	N
134	20230905	120930	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	1005380	488	27.40	2060	2065	2060	2680	1450	2065	2060.20	0.00	0	-488	2098	2081	2073	2056	2048	2077	2052	5	615	100	1480	5	1	5120000	105	114.44	1.03	12	0.01	18.00	2006.00	2210	20230706	-6.79	1980	20221123	4.04	2210	-6.79	20230706	1995	3.26	20230104	2210	-6.79	20230706	1980	4.04	20221123	0.12	N	400840	100	5 억		213	N	N	0	N	00	N
135	20230905	110937	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	684020	332	18.64	2060	2065	2060	2680	1450	2065	2060.30	0.00	0	-332	2098	2081	2073	2056	2048	2077	2052	5	615	100	1480	5	1	5120000	105	114.44	1.03	12	0.01	18.00	2006.00	2210	20230706	-6.79	1980	20221123	4.04	2210	-6.79	20230706	1995	3.26	20230104	2210	-6.79	20230706	1980	4.04	20221123	0.12	N	400840	100	5 억		213	N	N	0	N	00	N
136	20230905	100925	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	372860	181	10.16	2060	2060	2060	2680	1450	2065	2060.00	0.00	0	-181	2098	2081	2073	2056	2048	2077	2052	5	615	100	1480	5	1	5120000	105	114.44	1.03	12	0.00	18.00	2006.00	2210	20230706	-6.79	1980	20221123	4.04	2210	-6.79	20230706	1995	3.26	20230104	2210	-6.79	20230706	1980	4.04	20221123	0.12	N	400840	100	5 억		213	N	N	0	N	00	N
137	20230905	090927	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	49440	24	1.35	2060	2060	2060	2680	1450	2065	2060.00	0.00	0	-24	2098	2081	2073	2056	2048	2077	2052	5	615	100	1480	5	1	5120000	105	114.44	1.03	12	0.00	18.00	2006.00	2210	20230706	-6.79	1980	20221123	4.04	2210	-6.79	20230706	1995	3.26	20230104	2210	-6.79	20230706	1980	4.04	20221123	0.12	N	400840	100	5 억		213	N	N	0	N	00	N
138	20230904	160919	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	3694255	1781	17.46	2080	2090	2065	2700	1460	2080	2074.26	0.00	0	-972	2096	2087	2081	2072	2066	2087	2072	5	620	100	1490	5	1	5120000	106	114.72	1.03	12	0.03	18.00	2006.00	2210	20230706	-6.56	1980	20221123	4.29	2210	-6.56	20230706	1995	3.51	20230104	2210	-6.56	20230706	1980	4.29	20221123	0.12	N	400840	100	5 억		210	N	N	0	N	00	N
139	20230904	150906	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	2826935	1361	13.34	2080	2090	2065	2700	1460	2080	2077.10	0.00	0	-585	2096	2087	2081	2072	2066	2087	2072	5	620	100	1490	5	1	5120000	106	114.72	1.03	12	0.03	18.00	2006.00	2210	20230706	-6.56	1980	20221123	4.29	2210	-6.56	20230706	1995	3.51	20230104	2210	-6.56	20230706	1980	4.29	20221123	0.12	N	400840	100	5 억		210	N	N	0	N	00	N
140	20230904	140905	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	1603740	771	7.56	2080	2090	2080	2700	1460	2080	2080.08	0.00	0	0	2096	2087	2081	2072	2066	2087	2072	5	620	100	1490	5	1	5120000	107	116.11	1.04	12	0.02	18.00	2006.00	2210	20230706	-5.43	1980	20221123	5.56	2210	-5.43	20230706	1995	4.76	20230104	2210	-5.43	20230706	1980	5.56	20221123	0.12	N	400840	100	5 억		210	N	N	0	N	00	N
141	20230904	130919	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	1603740	771	7.56	2080	2090	2080	2700	1460	2080	2080.08	0.00	0	0	2096	2087	2081	2072	2066	2087	2072	5	620	100	1490	5	1	5120000	107	116.11	1.04	12	0.02	18.00	2006.00	2210	20230706	-5.43	1980	20221123	5.56	2210	-5.43	20230706	1995	4.76	20230104	2210	-5.43	20230706	1980	5.56	20221123	0.12	N	400840	100	5 억		210	N	N	0	N	00	N
142	20230904	120903	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	1601650	770	7.55	2080	2085	2080	2700	1460	2080	2080.06	0.00	0	0	2096	2087	2081	2072	2066	2087	2072	5	620	100	1490	5	1	5120000	106	115.56	1.04	12	0.02	18.00	2006.00	2210	20230706	-5.88	1980	20221123	5.05	2210	-5.88	20230706	1995	4.26	20230104	2210	-5.88	20230706	1980	5.05	20221123	0.12	N	400840	100	5 억		210	N	N	0	N	00	N
143	20230904	110846	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	276640	133	1.30	2080	2080	2080	2700	1460	2080	2080.00	0.00	0	0	2096	2087	2081	2072	2066	2087	2072	5	620	100	1490	5	1	5120000	106	115.56	1.04	12	0.00	18.00	2006.00	2210	20230706	-5.88	1980	20221123	5.05	2210	-5.88	20230706	1995	4.26	20230104	2210	-5.88	20230706	1980	5.05	20221123	0.12	N	400840	100	5 억		210	N	N	0	N	00	N
144	20230904	100850	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.00	0	0	2096	2087	2081	2072	2066	2087	2072	5	620	100	1490	5	1	5120000	106	115.56	1.04	12	0.00	18.00	2006.00	2210	20230706	-5.88	1980	20221123	5.05	2210	-5.88	20230706	1995	4.26	20230104	2210	-5.88	20230706	1980	5.05	20221123	0.12	N	400840	100	5 억		210	N	N	0	N	00	N
145	20230904	090902	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.00	0	0	2096	2087	2081	2072	2066	2087	2072	5	620	100	1490	5	1	5120000	106	115.56	1.04	12	0.00	18.00	2006.00	2210	20230706	-5.88	1980	20221123	5.05	2210	-5.88	20230706	1995	4.26	20230104	2210	-5.88	20230706	1980	5.05	20221123	0.12	N	400840	100	5 억		210	N	N	0	N	00	N
146	20230901	160855	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	20	2	0.97	21219135	10200	78.76	2080	2090	2075	2675	1445	2060	2080.31	0.00	0	9941	2093	2076	2063	2046	2033	2085	2055	5	615	100	1480	5	1	5120000	106	115.56	1.04	12	0.20	18.00	2006.00	2210	20230706	-5.88	1980	20221123	5.05	2210	-5.88	20230706	1995	4.26	20230104	2210	-5.88	20230706	1980	5.05	20221123	0.12	N	400840	100	5 억		197	N	N	0	N	00	N
147	20230901	150909	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	25	2	1.21	18951185	9110	70.35	2080	2085	2075	2675	1445	2060	2080.26	0.00	0	8901	2093	2076	2063	2046	2033	2085	2055	5	615	100	1480	5	1	5120000	107	115.83	1.04	12	0.18	18.00	2006.00	2210	20230706	-5.66	1980	20221123	5.30	2210	-5.66	20230706	1995	4.51	20230104	2210	-5.66	20230706	1980	5.30	20221123	0.12	N	400840	100	5 억		197	N	N	0	N	00	N
148	20230901	140908	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	20	2	0.97	16554075	7960	61.47	2080	2080	2075	2675	1445	2060	2079.66	0.00	0	7881	2093	2076	2063	2046	2033	2085	2055	5	615	100	1480	5	1	5120000	106	115.56	1.04	12	0.16	18.00	2006.00	2210	20230706	-5.88	1980	20221123	5.05	2210	-5.88	20230706	1995	4.26	20230104	2210	-5.88	20230706	1980	5.05	20221123	0.12	N	400840	100	5 억		197	N	N	0	N	00	N
149	20230901	130840	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	20	2	0.97	12562915	6041	46.65	2080	2080	2075	2675	1445	2060	2079.61	0.00	0	5982	2093	2076	2063	2046	2033	2085	2055	5	615	100	1480	5	1	5120000	106	115.56	1.04	12	0.12	18.00	2006.00	2210	20230706	-5.88	1980	20221123	5.05	2210	-5.88	20230706	1995	4.26	20230104	2210	-5.88	20230706	1980	5.05	20221123	0.12	N	400840	100	5 억		197	N	N	0	N	00	N
150	20230901	120853	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	20	2	0.97	8777815	4221	32.59	2080	2080	2075	2675	1445	2060	2079.56	0.00	0	4177	2093	2076	2063	2046	2033	2085	2055	5	615	100	1480	5	1	5120000	106	115.56	1.04	12	0.08	18.00	2006.00	2210	20230706	-5.88	1980	20221123	5.05	2210	-5.88	20230706	1995	4.26	20230104	2210	-5.88	20230706	1980	5.05	20221123	0.12	N	400840	100	5 억		197	N	N	0	N	00	N
151	20230901	110851	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	20	2	0.97	5004695	2407	18.59	2080	2080	2075	2675	1445	2060	2079.23	0.00	0	2363	2093	2076	2063	2046	2033	2085	2055	5	615	100	1480	5	1	5120000	106	115.56	1.04	12	0.05	18.00	2006.00	2210	20230706	-5.88	1980	20221123	5.05	2210	-5.88	20230706	1995	4.26	20230104	2210	-5.88	20230706	1980	5.05	20221123	0.12	N	400840	100	5 억		197	N	N	0	N	00	N
152	20230901	100846	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	20	2	0.97	1298135	625	4.83	2080	2080	2075	2675	1445	2060	2077.02	0.00	0	582	2093	2076	2063	2046	2033	2085	2055	5	615	100	1480	5	1	5120000	106	115.56	1.04	12	0.01	18.00	2006.00	2210	20230706	-5.88	1980	20221123	5.05	2210	-5.88	20230706	1995	4.26	20230104	2210	-5.88	20230706	1980	5.05	20221123	0.12	N	400840	100	5 억		197	N	N	0	N	00	N
153	20230901	090833	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.00	0	0	2093	2076	2063	2046	2033	2085	2055	5	615	100	1480	5	1	5120000	105	114.44	1.03	12	0.00	18.00	2006.00	2210	20230706	-6.79	1980	20221123	4.04	2210	-6.79	20230706	1995	3.26	20230104	2210	-6.79	20230706	1980	4.04	20221123	0.12	N	400840	100	5 억		197	N	N	0	N	00	N