KissMeData/430460/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	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	20	2	0.96	17828305	8612	39.11	2075	2095	2070	2695	1455	2075	2070.17	0.01	0	-282	2088	2081	2073	2066	2058	2085	2070	6	620	100	1530	5	1	5920000	124	116.39	1.13	12	0.15	18.00	1849.00	2325	20221206	-9.89	1940	20221121	7.99	2155	-2.78	20230209	2000	4.75	20230102	2325	-9.89	20221206	1940	7.99	20221121	0.00	N	430460	100	5 억		548	N	N	0	N	00	N
3	20230927	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	17775980	8587	39.00	2075	2080	2070	2695	1455	2075	2070.10	0.01	0	-280	2088	2081	2073	2066	2058	2085	2070	6	620	100	1530	5	1	5920000	123	115.00	1.12	12	0.15	18.00	1849.00	2325	20221206	-10.97	1940	20221121	6.70	2155	-3.94	20230209	2000	3.50	20230102	2325	-10.97	20221206	1940	6.70	20221121	0.00	N	430460	100	5 억		548	N	N	0	N	00	N
4	20230927	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	17649695	8526	38.72	2075	2080	2070	2695	1455	2075	2070.10	0.01	0	-222	2088	2081	2073	2066	2058	2085	2070	6	620	100	1530	5	1	5920000	123	115.00	1.12	12	0.14	18.00	1849.00	2325	20221206	-10.97	1940	20221121	6.70	2155	-3.94	20230209	2000	3.50	20230102	2325	-10.97	20221206	1940	6.70	20221121	0.00	N	430460	100	5 억		548	N	N	0	N	00	N
5	20230927	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	13312905	6431	29.21	2075	2080	2070	2695	1455	2075	2070.11	0.01	0	-155	2088	2081	2073	2066	2058	2085	2070	6	620	100	1530	5	1	5920000	123	115.00	1.12	12	0.11	18.00	1849.00	2325	20221206	-10.97	1940	20221121	6.70	2155	-3.94	20230209	2000	3.50	20230102	2325	-10.97	20221206	1940	6.70	20221121	0.00	N	430460	100	5 억		548	N	N	0	N	00	N
6	20230927	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	8897590	4298	19.52	2075	2080	2070	2695	1455	2075	2070.17	0.01	0	-112	2088	2081	2073	2066	2058	2085	2070	6	620	100	1530	5	1	5920000	123	115.00	1.12	12	0.07	18.00	1849.00	2325	20221206	-10.97	1940	20221121	6.70	2155	-3.94	20230209	2000	3.50	20230102	2325	-10.97	20221206	1940	6.70	20221121	0.00	N	430460	100	5 억		548	N	N	0	N	00	N
7	20230927	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	8642975	4175	18.96	2075	2080	2070	2695	1455	2075	2070.17	0.01	0	-71	2088	2081	2073	2066	2058	2085	2070	6	620	100	1530	5	1	5920000	123	115.00	1.12	12	0.07	18.00	1849.00	2325	20221206	-10.97	1940	20221121	6.70	2155	-3.94	20230209	2000	3.50	20230102	2325	-10.97	20221206	1940	6.70	20221121	0.00	N	430460	100	5 억		548	N	N	0	N	00	N
8	20230927	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	4411880	2131	9.68	2075	2080	2070	2695	1455	2075	2070.33	0.01	0	-29	2088	2081	2073	2066	2058	2085	2070	6	620	100	1530	5	1	5920000	123	115.00	1.12	12	0.04	18.00	1849.00	2325	20221206	-10.97	1940	20221121	6.70	2155	-3.94	20230209	2000	3.50	20230102	2325	-10.97	20221206	1940	6.70	20221121	0.00	N	430460	100	5 억		548	N	N	0	N	00	N
9	20230927	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	4347685	2100	9.54	2075	2075	2070	2695	1455	2075	2070.33	0.01	0	0	2088	2081	2073	2066	2058	2085	2070	6	620	100	1530	5	1	5920000	123	115.00	1.12	12	0.04	18.00	1849.00	2325	20221206	-10.97	1940	20221121	6.70	2155	-3.94	20230209	2000	3.50	20230102	2325	-10.97	20221206	1940	6.70	20221121	0.00	N	430460	100	5 억		548	N	N	0	N	00	N
10	20230926	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	45489190	22020	222.20	2065	2080	2065	2700	1460	2080	2065.81	0.01	0	50	2093	2086	2073	2066	2053	2090	2070	6	620	100	1530	5	1	5920000	123	115.28	1.12	12	0.37	18.00	1849.00	2325	20221206	-10.75	1940	20221121	6.96	2155	-3.71	20230209	2000	3.75	20230102	2325	-10.75	20221206	1940	6.96	20221121	0.00	N	430460	100	5 억		498	N	N	0	N	00	N
11	20230926	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	45464290	22008	222.08	2065	2080	2065	2700	1460	2080	2065.81	0.01	0	50	2093	2086	2073	2066	2053	2090	2070	6	620	100	1530	5	1	5920000	123	115.28	1.12	12	0.37	18.00	1849.00	2325	20221206	-10.75	1940	20221121	6.96	2155	-3.71	20230209	2000	3.75	20230102	2325	-10.75	20221206	1940	6.96	20221121	0.00	N	430460	100	5 억		498	N	N	0	N	00	N
12	20230926	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	45464290	22008	222.08	2065	2080	2065	2700	1460	2080	2065.81	0.01	0	50	2093	2086	2073	2066	2053	2090	2070	6	620	100	1530	5	1	5920000	123	115.28	1.12	12	0.37	18.00	1849.00	2325	20221206	-10.75	1940	20221121	6.96	2155	-3.71	20230209	2000	3.75	20230102	2325	-10.75	20221206	1940	6.96	20221121	0.00	N	430460	100	5 억		498	N	N	0	N	00	N
13	20230926	131222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	43096205	20864	210.53	2065	2080	2065	2700	1460	2080	2065.58	0.01	0	50	2093	2086	2073	2066	2053	2090	2070	6	620	100	1530	5	1	5920000	123	115.00	1.12	12	0.35	18.00	1849.00	2325	20221206	-10.97	1940	20221121	6.70	2155	-3.94	20230209	2000	3.50	20230102	2325	-10.97	20221206	1940	6.70	20221121	0.00	N	430460	100	5 억		498	N	N	0	N	00	N
14	20230926	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	42483485	20568	207.55	2065	2080	2065	2700	1460	2080	2065.51	0.01	0	50	2093	2086	2073	2066	2053	2090	2070	6	620	100	1530	5	1	5920000	123	115.00	1.12	12	0.35	18.00	1849.00	2325	20221206	-10.97	1940	20221121	6.70	2155	-3.94	20230209	2000	3.50	20230102	2325	-10.97	20221206	1940	6.70	20221121	0.00	N	430460	100	5 억		498	N	N	0	N	00	N
15	20230926	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	41771520	20224	204.08	2065	2080	2065	2700	1460	2080	2065.44	0.01	0	50	2093	2086	2073	2066	2053	2090	2070	6	620	100	1530	5	1	5920000	123	115.00	1.12	12	0.34	18.00	1849.00	2325	20221206	-10.97	1940	20221121	6.70	2155	-3.94	20230209	2000	3.50	20230102	2325	-10.97	20221206	1940	6.70	20221121	0.00	N	430460	100	5 억		498	N	N	0	N	00	N
16	20230926	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	92940	45	0.45	2065	2080	2065	2700	1460	2080	2065.33	0.01	0	0	2093	2086	2073	2066	2053	2090	2070	6	620	100	1530	5	1	5920000	123	115.56	1.12	12	0.00	18.00	1849.00	2325	20221206	-10.54	1940	20221121	7.22	2155	-3.48	20230209	2000	4.00	20230102	2325	-10.54	20221206	1940	7.22	20221121	0.00	N	430460	100	5 억		498	N	N	0	N	00	N
17	20230926	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	90860	44	0.44	2065	2065	2065	2700	1460	2080	2065.00	0.01	0	0	2093	2086	2073	2066	2053	2090	2070	6	620	100	1530	5	1	5920000	122	114.72	1.12	12	0.00	18.00	1849.00	2325	20221206	-11.18	1940	20221121	6.44	2155	-4.18	20230209	2000	3.25	20230102	2325	-11.18	20221206	1940	6.44	20221121	0.00	N	430460	100	5 억		498	N	N	0	N	00	N
18	20230925	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	20513220	9910	144.54	2060	2080	2060	2700	1460	2080	2069.95	0.01	0	-407	2110	2095	2075	2060	2040	2085	2050	6	620	100	1530	5	1	5920000	123	115.56	1.12	12	0.17	18.00	1849.00	2325	20221206	-10.54	1940	20221121	7.22	2155	-3.48	20230209	2000	4.00	20230102	2325	-10.54	20221206	1940	7.22	20221121	0.00	N	430460	100	5 억		449	N	N	0	N	00	N
19	20230925	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	20163045	9741	142.08	2060	2080	2060	2700	1460	2080	2069.92	0.01	0	-393	2110	2095	2075	2060	2040	2085	2050	6	620	100	1530	5	1	5920000	123	115.56	1.12	12	0.16	18.00	1849.00	2325	20221206	-10.54	1940	20221121	7.22	2155	-3.48	20230209	2000	4.00	20230102	2325	-10.54	20221206	1940	7.22	20221121	0.00	N	430460	100	5 억		449	N	N	0	N	00	N
20	20230925	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	17066535	8248	120.30	2060	2080	2060	2700	1460	2080	2069.17	0.01	0	-328	2110	2095	2075	2060	2040	2085	2050	6	620	100	1530	5	1	5920000	122	114.44	1.11	12	0.14	18.00	1849.00	2325	20221206	-11.40	1940	20221121	6.19	2155	-4.41	20230209	2000	3.00	20230102	2325	-11.40	20221206	1940	6.19	20221121	0.00	N	430460	100	5 억		449	N	N	0	N	00	N
21	20230925	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	13929615	6737	98.26	2060	2080	2060	2700	1460	2080	2067.63	0.01	0	-256	2110	2095	2075	2060	2040	2085	2050	6	620	100	1530	5	1	5920000	123	115.56	1.12	12	0.11	18.00	1849.00	2325	20221206	-10.54	1940	20221121	7.22	2155	-3.48	20230209	2000	4.00	20230102	2325	-10.54	20221206	1940	7.22	20221121	0.00	N	430460	100	5 억		449	N	N	0	N	00	N
22	20230925	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	10824235	5244	76.49	2060	2080	2060	2700	1460	2080	2064.12	0.01	0	-156	2110	2095	2075	2060	2040	2085	2050	6	620	100	1530	5	1	5920000	123	115.56	1.12	12	0.09	18.00	1849.00	2325	20221206	-10.54	1940	20221121	7.22	2155	-3.48	20230209	2000	4.00	20230102	2325	-10.54	20221206	1940	7.22	20221121	0.00	N	430460	100	5 억		449	N	N	0	N	00	N
23	20230925	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	8837235	4287	62.53	2060	2080	2060	2700	1460	2080	2061.40	0.01	0	-30	2110	2095	2075	2060	2040	2085	2050	6	620	100	1530	5	1	5920000	122	114.44	1.11	12	0.07	18.00	1849.00	2325	20221206	-11.40	1940	20221121	6.19	2155	-4.41	20230209	2000	3.00	20230102	2325	-11.40	20221206	1940	6.19	20221121	0.00	N	430460	100	5 억		449	N	N	0	N	00	N
24	20230925	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	7380420	3582	52.25	2060	2065	2060	2700	1460	2080	2060.42	0.01	0	0	2110	2095	2075	2060	2040	2085	2050	6	620	100	1530	5	1	5920000	122	114.44	1.11	12	0.06	18.00	1849.00	2325	20221206	-11.40	1940	20221121	6.19	2155	-4.41	20230209	2000	3.00	20230102	2325	-11.40	20221206	1940	6.19	20221121	0.00	N	430460	100	5 억		449	N	N	0	N	00	N
25	20230925	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	2060	1	0.01	2060	2060	2060	2700	1460	2080	2060.00	0.01	0	0	2110	2095	2075	2060	2040	2085	2050	6	620	100	1530	5	1	5920000	122	114.44	1.11	12	0.00	18.00	1849.00	2325	20221206	-11.40	1940	20221121	6.19	2155	-4.41	20230209	2000	3.00	20230102	2325	-11.40	20221206	1940	6.19	20221121	0.00	N	430460	100	5 억		449	N	N	0	N	00	N
26	20230922	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	14126275	6856	181.66	2090	2090	2055	2695	1455	2075	2060.43	0.01	0	-478	2091	2082	2071	2062	2051	2077	2057	6	620	100	1530	5	1	5920000	123	115.56	1.12	12	0.12	18.00	1849.00	2325	20221206	-10.54	1940	20221121	7.22	2155	-3.48	20230209	2000	4.00	20230102	2325	-10.54	20221206	1940	7.22	20221121	0.00	N	430460	100	5 억		472	N	N	0	N	00	N
27	20230922	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	13491360	6549	173.53	2090	2090	2055	2695	1455	2075	2060.06	0.01	0	-468	2091	2082	2071	2062	2051	2077	2057	6	620	100	1530	5	1	5920000	122	114.44	1.11	12	0.11	18.00	1849.00	2325	20221206	-11.40	1940	20221121	6.19	2155	-4.41	20230209	2000	3.00	20230102	2325	-11.40	20221206	1940	6.19	20221121	0.00	N	430460	100	5 억		472	N	N	0	N	00	N
28	20230922	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	9655265	4687	124.19	2090	2090	2055	2695	1455	2075	2060.01	0.01	0	-374	2091	2082	2071	2062	2051	2077	2057	6	620	100	1530	5	1	5920000	122	114.44	1.11	12	0.08	18.00	1849.00	2325	20221206	-11.40	1940	20221121	6.19	2155	-4.41	20230209	2000	3.00	20230102	2325	-11.40	20221206	1940	6.19	20221121	0.00	N	430460	100	5 억		472	N	N	0	N	00	N
29	20230922	131131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	6449905	3131	82.96	2090	2090	2055	2695	1455	2075	2060.01	0.01	0	-270	2091	2082	2071	2062	2051	2077	2057	6	620	100	1530	5	1	5920000	122	114.44	1.11	12	0.05	18.00	1849.00	2325	20221206	-11.40	1940	20221121	6.19	2155	-4.41	20230209	2000	3.00	20230102	2325	-11.40	20221206	1940	6.19	20221121	0.00	N	430460	100	5 억		472	N	N	0	N	00	N
30	20230922	121132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	3339300	1621	42.95	2090	2090	2055	2695	1455	2075	2060.02	0.01	0	-165	2091	2082	2071	2062	2051	2077	2057	6	620	100	1530	5	1	5920000	122	114.44	1.11	12	0.03	18.00	1849.00	2325	20221206	-11.40	1940	20221121	6.19	2155	-4.41	20230209	2000	3.00	20230102	2325	-11.40	20221206	1940	6.19	20221121	0.00	N	430460	100	5 억		472	N	N	0	N	00	N
31	20230922	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	1940560	942	24.96	2090	2090	2055	2695	1455	2075	2060.04	0.01	0	-72	2091	2082	2071	2062	2051	2077	2057	6	620	100	1530	5	1	5920000	122	114.44	1.11	12	0.02	18.00	1849.00	2325	20221206	-11.40	1940	20221121	6.19	2155	-4.41	20230209	2000	3.00	20230102	2325	-11.40	20221206	1940	6.19	20221121	0.00	N	430460	100	5 억		472	N	N	0	N	00	N
32	20230922	101123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	321490	156	4.13	2090	2090	2060	2695	1455	2075	2060.83	0.01	0	-4	2091	2082	2071	2062	2051	2077	2057	6	620	100	1530	5	1	5920000	122	114.44	1.11	12	0.00	18.00	1849.00	2325	20221206	-11.40	1940	20221121	6.19	2155	-4.41	20230209	2000	3.00	20230102	2325	-11.40	20221206	1940	6.19	20221121	0.00	N	430460	100	5 억		472	N	N	0	N	00	N
33	20230922	091124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.01	0	0	2091	2082	2071	2062	2051	2077	2057	6	620	100	1530	5	1	5920000	123	115.28	1.12	12	0.00	18.00	1849.00	2325	20221206	-10.75	1940	20221121	6.96	2155	-3.71	20230209	2000	3.75	20230102	2325	-10.75	20221206	1940	6.96	20221121	0.00	N	430460	100	5 억		472	N	N	0	N	00	N
34	20230921	161121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	7775950	3774	55.74	2080	2080	2060	2710	1460	2085	2060.40	0.01	0	-1014	2108	2096	2078	2066	2048	2102	2072	6	625	100	1540	5	1	5920000	123	115.28	1.12	12	0.06	18.00	1849.00	2325	20221206	-10.75	1940	20221121	6.96	2155	-3.71	20230209	2000	3.75	20230102	2325	-10.75	20221206	1940	6.96	20221121	0.00	N	430460	100	5 억		486	N	N	0	N	00	N
35	20230921	151113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	7220685	3505	51.76	2080	2080	2060	2710	1460	2085	2060.11	0.01	0	-803	2108	2096	2078	2066	2048	2102	2072	6	625	100	1540	5	1	5920000	123	115.28	1.12	12	0.06	18.00	1849.00	2325	20221206	-10.75	1940	20221121	6.96	2155	-3.71	20230209	2000	3.75	20230102	2325	-10.75	20221206	1940	6.96	20221121	0.00	N	430460	100	5 억		486	N	N	0	N	00	N
36	20230921	141116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	5553925	2696	39.82	2080	2080	2060	2710	1460	2085	2060.06	0.01	0	-2	2108	2096	2078	2066	2048	2102	2072	6	625	100	1540	5	1	5920000	123	115.28	1.12	12	0.05	18.00	1849.00	2325	20221206	-10.75	1940	20221121	6.96	2155	-3.71	20230209	2000	3.75	20230102	2325	-10.75	20221206	1940	6.96	20221121	0.00	N	430460	100	5 억		486	N	N	0	N	00	N
37	20230921	131117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	4124155	2002	29.57	2080	2080	2060	2710	1460	2085	2060.02	0.01	0	0	2108	2096	2078	2066	2048	2102	2072	6	625	100	1540	5	1	5920000	123	115.28	1.12	12	0.03	18.00	1849.00	2325	20221206	-10.75	1940	20221121	6.96	2155	-3.71	20230209	2000	3.75	20230102	2325	-10.75	20221206	1940	6.96	20221121	0.00	N	430460	100	5 억		486	N	N	0	N	00	N
38	20230921	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-25	5	-1.20	4122080	2001	29.55	2080	2080	2060	2710	1460	2085	2060.01	0.01	0	0	2108	2096	2078	2066	2048	2102	2072	6	625	100	1540	5	1	5920000	122	114.44	1.11	12	0.03	18.00	1849.00	2325	20221206	-11.40	1940	20221121	6.19	2155	-4.41	20230209	2000	3.00	20230102	2325	-11.40	20221206	1940	6.19	20221121	0.00	N	430460	100	5 억		486	N	N	0	N	00	N
39	20230921	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	2080	1	0.01	2080	2080	2080	2710	1460	2085	2080.00	0.01	0	0	2108	2096	2078	2066	2048	2102	2072	6	625	100	1540	5	1	5920000	123	115.56	1.12	12	0.00	18.00	1849.00	2325	20221206	-10.54	1940	20221121	7.22	2155	-3.48	20230209	2000	4.00	20230102	2325	-10.54	20221206	1940	7.22	20221121	0.00	N	430460	100	5 억		486	N	N	0	N	00	N
40	20230921	101108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	2080	1	0.01	2080	2080	2080	2710	1460	2085	2080.00	0.01	0	0	2108	2096	2078	2066	2048	2102	2072	6	625	100	1540	5	1	5920000	123	115.56	1.12	12	0.00	18.00	1849.00	2325	20221206	-10.54	1940	20221121	7.22	2155	-3.48	20230209	2000	4.00	20230102	2325	-10.54	20221206	1940	7.22	20221121	0.00	N	430460	100	5 억		486	N	N	0	N	00	N
41	20230921	091108	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	2108	2096	2078	2066	2048	2102	2072	6	625	100	1540	5	1	5920000	123	115.83	1.13	12	0.00	18.00	1849.00	2325	20221206	-10.32	1940	20221121	7.47	2155	-3.25	20230209	2000	4.25	20230102	2325	-10.32	20221206	1940	7.47	20221121	0.00	N	430460	100	5 억		486	N	N	0	N	00	N
42	20230920	161121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	13955400	6771	125.00	2075	2090	2060	2695	1455	2075	2061.05	0.01	0	-1247	2098	2086	2073	2061	2048	2080	2055	6	620	100	1530	5	1	5920000	123	115.83	1.13	12	0.11	18.00	1849.00	2325	20221206	-10.32	1940	20221121	7.47	2155	-3.25	20230209	2000	4.25	20230102	2325	-10.32	20221206	1940	7.47	20221121	0.00	N	430460	100	5 억		460	N	N	0	N	00	N
43	20230920	151050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	7022000	3406	62.88	2075	2090	2060	2695	1455	2075	2061.66	0.01	0	-1304	2098	2086	2073	2061	2048	2080	2055	6	620	100	1530	5	1	5920000	123	115.83	1.13	12	0.06	18.00	1849.00	2325	20221206	-10.32	1940	20221121	7.47	2155	-3.25	20230209	2000	4.25	20230102	2325	-10.32	20221206	1940	7.47	20221121	0.00	N	430460	100	5 억		460	N	N	0	N	00	N
44	20230920	141109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	3367850	1633	30.15	2075	2090	2060	2695	1455	2075	2062.37	0.01	0	-1318	2098	2086	2073	2061	2048	2080	2055	6	620	100	1530	5	1	5920000	122	114.44	1.11	12	0.03	18.00	1849.00	2325	20221206	-11.40	1940	20221121	6.19	2155	-4.41	20230209	2000	3.00	20230102	2325	-11.40	20221206	1940	6.19	20221121	0.00	N	430460	100	5 억		460	N	N	0	N	00	N
45	20230920	131101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	2850540	1382	25.51	2075	2090	2060	2695	1455	2075	2062.62	0.01	0	-1318	2098	2086	2073	2061	2048	2080	2055	6	620	100	1530	5	1	5920000	123	115.28	1.12	12	0.02	18.00	1849.00	2325	20221206	-10.75	1940	20221121	6.96	2155	-3.71	20230209	2000	3.75	20230102	2325	-10.75	20221206	1940	6.96	20221121	0.00	N	430460	100	5 억		460	N	N	0	N	00	N
46	20230920	121100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	2850540	1382	25.51	2075	2090	2060	2695	1455	2075	2062.62	0.01	0	-1318	2098	2086	2073	2061	2048	2080	2055	6	620	100	1530	5	1	5920000	123	115.28	1.12	12	0.02	18.00	1849.00	2325	20221206	-10.75	1940	20221121	6.96	2155	-3.71	20230209	2000	3.75	20230102	2325	-10.75	20221206	1940	6.96	20221121	0.00	N	430460	100	5 억		460	N	N	0	N	00	N
47	20230920	111109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	2850540	1382	25.51	2075	2090	2060	2695	1455	2075	2062.62	0.01	0	-1318	2098	2086	2073	2061	2048	2080	2055	6	620	100	1530	5	1	5920000	123	115.28	1.12	12	0.02	18.00	1849.00	2325	20221206	-10.75	1940	20221121	6.96	2155	-3.71	20230209	2000	3.75	20230102	2325	-10.75	20221206	1940	6.96	20221121	0.00	N	430460	100	5 억		460	N	N	0	N	00	N
48	20230920	101045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	1366780	663	12.24	2075	2090	2060	2695	1455	2075	2061.51	0.01	0	-611	2098	2086	2073	2061	2048	2080	2055	6	620	100	1530	5	1	5920000	122	114.72	1.12	12	0.01	18.00	1849.00	2325	20221206	-11.18	1940	20221121	6.44	2155	-4.18	20230209	2000	3.25	20230102	2325	-11.18	20221206	1940	6.44	20221121	0.00	N	430460	100	5 억		460	N	N	0	N	00	N
49	20230920	091058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.01	0	0	2098	2086	2073	2061	2048	2080	2055	6	620	100	1530	5	1	5920000	123	115.28	1.12	12	0.00	18.00	1849.00	2325	20221206	-10.75	1940	20221121	6.96	2155	-3.71	20230209	2000	3.75	20230102	2325	-10.75	20221206	1940	6.96	20221121	0.00	N	430460	100	5 억		460	N	N	0	N	00	N
50	20230919	161055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	11263460	5417	38.26	2085	2085	2060	2710	1460	2085	2079.28	0.01	0	4716	2121	2102	2076	2057	2031	2112	2067	6	625	100	1540	5	1	5920000	123	115.28	1.12	12	0.09	18.00	1849.00	2325	20221206	-10.75	1940	20221121	6.96	2155	-3.71	20230209	2000	3.75	20230102	2325	-10.75	20221206	1940	6.96	20221121	0.00	N	430460	100	5 억		494	N	N	0	N	00	N
51	20230919	151058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	10546925	5072	35.82	2085	2085	2060	2710	1460	2085	2079.44	0.01	0	4584	2121	2102	2076	2057	2031	2112	2067	6	625	100	1540	5	1	5920000	123	115.56	1.12	12	0.09	18.00	1849.00	2325	20221206	-10.54	1940	20221121	7.22	2155	-3.48	20230209	2000	4.00	20230102	2325	-10.54	20221206	1940	7.22	20221121	0.00	N	430460	100	5 억		494	N	N	0	N	00	N
52	20230919	141101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	8658625	4164	29.41	2085	2085	2060	2710	1460	2085	2079.40	0.01	0	3751	2121	2102	2076	2057	2031	2112	2067	6	625	100	1540	5	1	5920000	123	115.56	1.12	12	0.07	18.00	1849.00	2325	20221206	-10.54	1940	20221121	7.22	2155	-3.48	20230209	2000	4.00	20230102	2325	-10.54	20221206	1940	7.22	20221121	0.00	N	430460	100	5 억		494	N	N	0	N	00	N
53	20230919	131038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	7076210	3403	24.04	2085	2085	2060	2710	1460	2085	2079.40	0.01	0	3061	2121	2102	2076	2057	2031	2112	2067	6	625	100	1540	5	1	5920000	123	115.56	1.12	12	0.06	18.00	1849.00	2325	20221206	-10.54	1940	20221121	7.22	2155	-3.48	20230209	2000	4.00	20230102	2325	-10.54	20221206	1940	7.22	20221121	0.00	N	430460	100	5 억		494	N	N	0	N	00	N
54	20230919	121054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	5291925	2545	17.98	2085	2085	2060	2710	1460	2085	2079.34	0.01	0	2275	2121	2102	2076	2057	2031	2112	2067	6	625	100	1540	5	1	5920000	123	115.56	1.12	12	0.04	18.00	1849.00	2325	20221206	-10.54	1940	20221121	7.22	2155	-3.48	20230209	2000	4.00	20230102	2325	-10.54	20221206	1940	7.22	20221121	0.00	N	430460	100	5 억		494	N	N	0	N	00	N
55	20230919	111101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	3536800	1701	12.01	2085	2085	2060	2710	1460	2085	2079.25	0.01	0	1490	2121	2102	2076	2057	2031	2112	2067	6	625	100	1540	5	1	5920000	123	115.28	1.12	12	0.03	18.00	1849.00	2325	20221206	-10.75	1940	20221121	6.96	2155	-3.71	20230209	2000	3.75	20230102	2325	-10.75	20221206	1940	6.96	20221121	0.00	N	430460	100	5 억		494	N	N	0	N	00	N
56	20230919	101054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	978815	471	3.33	2085	2085	2060	2710	1460	2085	2078.16	0.01	0	405	2121	2102	2076	2057	2031	2112	2067	6	625	100	1540	5	1	5920000	123	115.56	1.12	12	0.01	18.00	1849.00	2325	20221206	-10.54	1940	20221121	7.22	2155	-3.48	20230209	2000	4.00	20230102	2325	-10.54	20221206	1940	7.22	20221121	0.00	N	430460	100	5 억		494	N	N	0	N	00	N
57	20230919	091051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	6255	3	0.02	2085	2085	2085	2710	1460	2085	2085.00	0.01	0	0	2121	2102	2076	2057	2031	2112	2067	6	625	100	1540	5	1	5920000	123	115.83	1.13	12	0.00	18.00	1849.00	2325	20221206	-10.32	1940	20221121	7.47	2155	-3.25	20230209	2000	4.25	20230102	2325	-10.32	20221206	1940	7.47	20221121	0.00	N	430460	100	5 억		494	N	N	0	N	00	N
58	20230918	161058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	29325435	14158	105.22	2080	2095	2050	2720	1470	2095	2071.30	0.01	0	-240	2118	2106	2088	2076	2058	2112	2082	6	625	100	1550	5	1	5920000	123	115.83	1.13	12	0.24	18.00	1849.00	2325	20221206	-10.32	1940	20221121	7.47	2155	-3.25	20230209	2000	4.25	20230102	2325	-10.32	20221206	1940	7.47	20221121	0.00	N	430460	100	5 억		421	N	N	0	N	00	N
59	20230918	151052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	29077440	14039	104.33	2080	2095	2050	2720	1470	2095	2071.19	0.01	0	-239	2118	2106	2088	2076	2058	2112	2082	6	625	100	1550	5	1	5920000	124	116.39	1.13	12	0.24	18.00	1849.00	2325	20221206	-9.89	1940	20221121	7.99	2155	-2.78	20230209	2000	4.75	20230102	2325	-9.89	20221206	1940	7.99	20221121	0.00	N	430460	100	5 억		421	N	N	0	N	00	N
60	20230918	141118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-35	5	-1.67	25980955	12538	93.18	2080	2095	2050	2720	1470	2095	2072.18	0.01	0	-209	2118	2106	2088	2076	2058	2112	2082	6	625	100	1550	5	1	5920000	122	114.44	1.11	12	0.21	18.00	1849.00	2325	20221206	-11.40	1940	20221121	6.19	2155	-4.41	20230209	2000	3.00	20230102	2325	-11.40	20221206	1940	6.19	20221121	0.00	N	430460	100	5 억		421	N	N	0	N	00	N
61	20230918	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-35	5	-1.67	25828410	12464	92.63	2080	2095	2050	2720	1470	2095	2072.24	0.01	0	-156	2118	2106	2088	2076	2058	2112	2082	6	625	100	1550	5	1	5920000	122	114.44	1.11	12	0.21	18.00	1849.00	2325	20221206	-11.40	1940	20221121	6.19	2155	-4.41	20230209	2000	3.00	20230102	2325	-11.40	20221206	1940	6.19	20221121	0.00	N	430460	100	5 억		421	N	N	0	N	00	N
62	20230918	121102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-35	5	-1.67	25698605	12401	92.16	2080	2095	2050	2720	1470	2095	2072.30	0.01	0	-101	2118	2106	2088	2076	2058	2112	2082	6	625	100	1550	5	1	5920000	122	114.44	1.11	12	0.21	18.00	1849.00	2325	20221206	-11.40	1940	20221121	6.19	2155	-4.41	20230209	2000	3.00	20230102	2325	-11.40	20221206	1940	6.19	20221121	0.00	N	430460	100	5 억		421	N	N	0	N	00	N
63	20230918	111039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-35	5	-1.67	25587360	12347	91.76	2080	2095	2050	2720	1470	2095	2072.35	0.01	0	-47	2118	2106	2088	2076	2058	2112	2082	6	625	100	1550	5	1	5920000	122	114.44	1.11	12	0.21	18.00	1849.00	2325	20221206	-11.40	1940	20221121	6.19	2155	-4.41	20230209	2000	3.00	20230102	2325	-11.40	20221206	1940	6.19	20221121	0.00	N	430460	100	5 억		421	N	N	0	N	00	N
64	20230918	101034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-45	5	-2.15	25484475	12297	91.39	2080	2095	2050	2720	1470	2095	2072.41	0.01	0	3	2118	2106	2088	2076	2058	2112	2082	6	625	100	1550	5	1	5920000	121	113.89	1.11	12	0.21	18.00	1849.00	2325	20221206	-11.83	1940	20221121	5.67	2155	-4.87	20230209	2000	2.50	20230102	2325	-11.83	20221206	1940	5.67	20221121	0.00	N	430460	100	5 억		421	N	N	0	N	00	N
65	20230918	091041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.01	0	0	2118	2106	2088	2076	2058	2112	2082	6	625	100	1550	5	1	5920000	124	116.39	1.13	12	0.00	18.00	1849.00	2325	20221206	-9.89	1940	20221121	7.99	2155	-2.78	20230209	2000	4.75	20230102	2325	-9.89	20221206	1940	7.99	20221121	0.00	N	430460	100	5 억		421	N	N	0	N	00	N
66	20230915	161047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	28173835	13456	278.59	2085	2100	2070	2710	1460	2085	2093.77	0.01	0	10007	2101	2092	2081	2072	2061	2087	2067	6	625	100	1540	5	1	5920000	124	116.39	1.13	12	0.23	18.00	1849.00	2325	20221206	-9.89	1940	20221121	7.99	2155	-2.78	20230209	2000	4.75	20230102	2325	-9.89	20221206	1940	7.99	20221121	0.00	N	430460	100	5 억		414	N	N	0	N	00	N
67	20230915	151045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	27476200	13123	271.70	2085	2100	2070	2710	1460	2085	2093.74	0.01	0	9685	2101	2092	2081	2072	2061	2087	2067	6	625	100	1540	5	1	5920000	124	116.39	1.13	12	0.22	18.00	1849.00	2325	20221206	-9.89	1940	20221121	7.99	2155	-2.78	20230209	2000	4.75	20230102	2325	-9.89	20221206	1940	7.99	20221121	0.00	N	430460	100	5 억		414	N	N	0	N	00	N
68	20230915	141052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	22541520	10768	222.94	2085	2100	2070	2710	1460	2085	2093.38	0.01	0	7330	2101	2092	2081	2072	2061	2087	2067	6	625	100	1540	5	1	5920000	124	116.67	1.14	12	0.18	18.00	1849.00	2325	20221206	-9.68	1940	20221121	8.25	2155	-2.55	20230209	2000	5.00	20230102	2325	-9.68	20221206	1940	8.25	20221121	0.00	N	430460	100	5 억		414	N	N	0	N	00	N
69	20230915	131037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	17661785	8444	174.82	2085	2100	2070	2710	1460	2085	2091.64	0.01	0	5007	2101	2092	2081	2072	2061	2087	2067	6	625	100	1540	5	1	5920000	124	116.67	1.14	12	0.14	18.00	1849.00	2325	20221206	-9.68	1940	20221121	8.25	2155	-2.55	20230209	2000	5.00	20230102	2325	-9.68	20221206	1940	8.25	20221121	0.00	N	430460	100	5 억		414	N	N	0	N	00	N
70	20230915	121045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	12670525	6067	125.61	2085	2100	2070	2710	1460	2085	2088.43	0.01	0	2630	2101	2092	2081	2072	2061	2087	2067	6	625	100	1540	5	1	5920000	124	116.67	1.14	12	0.10	18.00	1849.00	2325	20221206	-9.68	1940	20221121	8.25	2155	-2.55	20230209	2000	5.00	20230102	2325	-9.68	20221206	1940	8.25	20221121	0.00	N	430460	100	5 억		414	N	N	0	N	00	N
71	20230915	111054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	7690960	3688	76.36	2085	2090	2085	2710	1460	2085	2085.40	0.01	0	295	2101	2092	2081	2072	2061	2087	2067	6	625	100	1540	5	1	5920000	124	116.11	1.13	12	0.06	18.00	1849.00	2325	20221206	-10.11	1940	20221121	7.73	2155	-3.02	20230209	2000	4.50	20230102	2325	-10.11	20221206	1940	7.73	20221121	0.00	N	430460	100	5 억		414	N	N	0	N	00	N
72	20230915	101053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	216845	104	2.15	2085	2090	2085	2710	1460	2085	2085.05	0.01	0	0	2101	2092	2081	2072	2061	2087	2067	6	625	100	1540	5	1	5920000	124	116.11	1.13	12	0.00	18.00	1849.00	2325	20221206	-10.11	1940	20221121	7.73	2155	-3.02	20230209	2000	4.50	20230102	2325	-10.11	20221206	1940	7.73	20221121	0.00	N	430460	100	5 억		414	N	N	0	N	00	N
73	20230915	091040	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	2101	2092	2081	2072	2061	2087	2067	6	625	100	1540	5	1	5920000	123	115.83	1.13	12	0.00	18.00	1849.00	2325	20221206	-10.32	1940	20221121	7.47	2155	-3.25	20230209	2000	4.25	20230102	2325	-10.32	20221206	1940	7.47	20221121	0.00	N	430460	100	5 억		414	N	N	0	N	00	N
74	20230914	161051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	10019960	4830	44.61	2090	2090	2070	2715	1465	2090	2074.53	0.01	0	-935	2110	2100	2085	2075	2060	2105	2080	6	625	100	1540	5	1	5920000	123	115.83	1.13	12	0.08	18.00	1849.00	2325	20221206	-10.32	1940	20221121	7.47	2155	-3.25	20230209	2000	4.25	20230102	2325	-10.32	20221206	1940	7.47	20221121	0.00	N	430460	100	5 억		424	N	N	0	N	00	N
75	20230914	151015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	9997025	4819	44.51	2090	2090	2070	2715	1465	2090	2074.50	0.01	0	-935	2110	2100	2085	2075	2060	2105	2080	6	625	100	1540	5	1	5920000	123	115.83	1.13	12	0.08	18.00	1849.00	2325	20221206	-10.32	1940	20221121	7.47	2155	-3.25	20230209	2000	4.25	20230102	2325	-10.32	20221206	1940	7.47	20221121	0.00	N	430460	100	5 억		424	N	N	0	N	00	N
76	20230914	141045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	9884655	4765	44.01	2090	2090	2070	2715	1465	2090	2074.43	0.01	0	-935	2110	2100	2085	2075	2060	2105	2080	6	625	100	1540	5	1	5920000	123	115.83	1.13	12	0.08	18.00	1849.00	2325	20221206	-10.32	1940	20221121	7.47	2155	-3.25	20230209	2000	4.25	20230102	2325	-10.32	20221206	1940	7.47	20221121	0.00	N	430460	100	5 억		424	N	N	0	N	00	N
77	20230914	131021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	9287645	4478	41.36	2090	2090	2070	2715	1465	2090	2074.06	0.01	0	-935	2110	2100	2085	2075	2060	2105	2080	6	625	100	1540	5	1	5920000	123	115.56	1.12	12	0.08	18.00	1849.00	2325	20221206	-10.54	1940	20221121	7.22	2155	-3.48	20230209	2000	4.00	20230102	2325	-10.54	20221206	1940	7.22	20221121	0.00	N	430460	100	5 억		424	N	N	0	N	00	N
78	20230914	121030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	6305585	3044	28.12	2090	2090	2070	2715	1465	2090	2071.48	0.01	0	-4	2110	2100	2085	2075	2060	2105	2080	6	625	100	1540	5	1	5920000	123	115.56	1.12	12	0.05	18.00	1849.00	2325	20221206	-10.54	1940	20221121	7.22	2155	-3.48	20230209	2000	4.00	20230102	2325	-10.54	20221206	1940	7.22	20221121	0.00	N	430460	100	5 억		424	N	N	0	N	00	N
79	20230914	111022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	6078865	2935	27.11	2090	2090	2070	2715	1465	2090	2071.16	0.01	0	-4	2110	2100	2085	2075	2060	2105	2080	6	625	100	1540	5	1	5920000	123	115.56	1.12	12	0.05	18.00	1849.00	2325	20221206	-10.54	1940	20221121	7.22	2155	-3.48	20230209	2000	4.00	20230102	2325	-10.54	20221206	1940	7.22	20221121	0.00	N	430460	100	5 억		424	N	N	0	N	00	N
80	20230914	101017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	5688430	2747	25.37	2090	2090	2070	2715	1465	2090	2070.78	0.01	0	0	2110	2100	2085	2075	2060	2105	2080	6	625	100	1540	5	1	5920000	123	115.00	1.12	12	0.05	18.00	1849.00	2325	20221206	-10.97	1940	20221121	6.70	2155	-3.94	20230209	2000	3.50	20230102	2325	-10.97	20221206	1940	6.70	20221121	0.00	N	430460	100	5 억		424	N	N	0	N	00	N
81	20230914	091035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	6270	3	0.03	2090	2090	2090	2715	1465	2090	2090.00	0.01	0	0	2110	2100	2085	2075	2060	2105	2080	6	625	100	1540	5	1	5920000	124	116.11	1.13	12	0.00	18.00	1849.00	2325	20221206	-10.11	1940	20221121	7.73	2155	-3.02	20230209	2000	4.50	20230102	2325	-10.11	20221206	1940	7.73	20221121	0.00	N	430460	100	5 억		424	N	N	0	N	00	N
82	20230913	161040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	22537960	10826	102.87	2085	2095	2070	2710	1460	2085	2081.84	0.01	0	4538	2101	2092	2081	2072	2061	2097	2077	6	625	100	1540	5	1	5920000	124	116.11	1.13	12	0.18	18.00	1849.00	2325	20221206	-10.11	1940	20221121	7.73	2155	-3.02	20230209	2000	4.50	20230102	2325	-10.11	20221206	1940	7.73	20221121	0.00	N	430460	100	5 억		420	N	N	0	N	00	N
83	20230913	151031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	22136750	10634	101.05	2085	2095	2070	2710	1460	2085	2081.70	0.01	0	4385	2101	2092	2081	2072	2061	2097	2077	6	625	100	1540	5	1	5920000	123	115.83	1.13	12	0.18	18.00	1849.00	2325	20221206	-10.32	1940	20221121	7.47	2155	-3.25	20230209	2000	4.25	20230102	2325	-10.32	20221206	1940	7.47	20221121	0.00	N	430460	100	5 억		420	N	N	0	N	00	N
84	20230913	141040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	18093190	8699	82.66	2085	2090	2070	2710	1460	2085	2079.92	0.01	0	3540	2101	2092	2081	2072	2061	2097	2077	6	625	100	1540	5	1	5920000	123	115.83	1.13	12	0.15	18.00	1849.00	2325	20221206	-10.32	1940	20221121	7.47	2155	-3.25	20230209	2000	4.25	20230102	2325	-10.32	20221206	1940	7.47	20221121	0.00	N	430460	100	5 억		420	N	N	0	N	00	N
85	20230913	131010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	14560030	7002	66.53	2085	2090	2070	2710	1460	2085	2079.41	0.01	0	2842	2101	2092	2081	2072	2061	2097	2077	6	625	100	1540	5	1	5920000	124	116.11	1.13	12	0.12	18.00	1849.00	2325	20221206	-10.11	1940	20221121	7.73	2155	-3.02	20230209	2000	4.50	20230102	2325	-10.11	20221206	1940	7.73	20221121	0.00	N	430460	100	5 억		420	N	N	0	N	00	N
86	20230913	121035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	12567945	6048	57.47	2085	2090	2070	2710	1460	2085	2078.03	0.01	0	1946	2101	2092	2081	2072	2061	2097	2077	6	625	100	1540	5	1	5920000	123	115.83	1.13	12	0.10	18.00	1849.00	2325	20221206	-10.32	1940	20221121	7.47	2155	-3.25	20230209	2000	4.25	20230102	2325	-10.32	20221206	1940	7.47	20221121	0.00	N	430460	100	5 억		420	N	N	0	N	00	N
87	20230913	111036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	9574660	4612	43.82	2085	2090	2070	2710	1460	2085	2076.03	0.01	0	1023	2101	2092	2081	2072	2061	2097	2077	6	625	100	1540	5	1	5920000	124	116.11	1.13	12	0.08	18.00	1849.00	2325	20221206	-10.11	1940	20221121	7.73	2155	-3.02	20230209	2000	4.50	20230102	2325	-10.11	20221206	1940	7.73	20221121	0.00	N	430460	100	5 억		420	N	N	0	N	00	N
88	20230913	101019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	7754560	3739	35.53	2085	2085	2070	2710	1460	2085	2073.97	0.01	0	217	2101	2092	2081	2072	2061	2097	2077	6	625	100	1540	5	1	5920000	123	115.56	1.12	12	0.06	18.00	1849.00	2325	20221206	-10.54	1940	20221121	7.22	2155	-3.48	20230209	2000	4.00	20230102	2325	-10.54	20221206	1940	7.22	20221121	0.00	N	430460	100	5 억		420	N	N	0	N	00	N
89	20230913	091012	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	2101	2092	2081	2072	2061	2097	2077	6	625	100	1540	5	1	5920000	123	115.83	1.13	12	0.00	18.00	1849.00	2325	20221206	-10.32	1940	20221121	7.47	2155	-3.25	20230209	2000	4.25	20230102	2325	-10.32	20221206	1940	7.47	20221121	0.00	N	430460	100	5 억		420	N	N	0	N	00	N
90	20230912	161009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	21933855	10524	373.59	2075	2090	2070	2690	1450	2070	2084.17	0.01	0	9960	2083	2076	2063	2056	2043	2080	2060	6	620	100	1530	5	1	5920000	123	115.83	1.13	12	0.18	18.00	1849.00	2325	20221206	-10.32	1940	20221121	7.47	2155	-3.25	20230209	2000	4.25	20230102	2325	-10.32	20221206	1940	7.47	20221121	0.00	N	430460	100	5 억		460	N	N	0	N	00	N
91	20230912	151020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	20	2	0.97	21470985	10302	365.71	2075	2090	2070	2690	1450	2070	2084.16	0.01	0	9718	2083	2076	2063	2056	2043	2080	2060	6	620	100	1530	5	1	5920000	124	116.11	1.13	12	0.17	18.00	1849.00	2325	20221206	-10.11	1940	20221121	7.73	2155	-3.02	20230209	2000	4.50	20230102	2325	-10.11	20221206	1940	7.73	20221121	0.00	N	430460	100	5 억		460	N	N	0	N	00	N
92	20230912	141017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	20	2	0.97	17742425	8518	302.38	2075	2090	2070	2690	1450	2070	2082.93	0.01	0	7985	2083	2076	2063	2056	2043	2080	2060	6	620	100	1530	5	1	5920000	124	116.11	1.13	12	0.14	18.00	1849.00	2325	20221206	-10.11	1940	20221121	7.73	2155	-3.02	20230209	2000	4.50	20230102	2325	-10.11	20221206	1940	7.73	20221121	0.00	N	430460	100	5 억		460	N	N	0	N	00	N
93	20230912	131003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	20	2	0.97	14020135	6737	239.16	2075	2090	2070	2690	1450	2070	2081.07	0.01	0	6204	2083	2076	2063	2056	2043	2080	2060	6	620	100	1530	5	1	5920000	124	116.11	1.13	12	0.11	18.00	1849.00	2325	20221206	-10.11	1940	20221121	7.73	2155	-3.02	20230209	2000	4.50	20230102	2325	-10.11	20221206	1940	7.73	20221121	0.00	N	430460	100	5 억		460	N	N	0	N	00	N
94	20230912	121004	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	20	2	0.97	10492215	5049	179.23	2075	2090	2070	2690	1450	2070	2078.08	0.01	0	4517	2083	2076	2063	2056	2043	2080	2060	6	620	100	1530	5	1	5920000	124	116.11	1.13	12	0.09	18.00	1849.00	2325	20221206	-10.11	1940	20221121	7.73	2155	-3.02	20230209	2000	4.50	20230102	2325	-10.11	20221206	1940	7.73	20221121	0.00	N	430460	100	5 억		460	N	N	0	N	00	N
95	20230912	111012	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	6931455	3339	118.53	2075	2080	2070	2690	1450	2070	2075.91	0.01	0	2814	2083	2076	2063	2056	2043	2080	2060	6	620	100	1530	5	1	5920000	123	115.56	1.12	12	0.06	18.00	1849.00	2325	20221206	-10.54	1940	20221121	7.22	2155	-3.48	20230209	2000	4.00	20230102	2325	-10.54	20221206	1940	7.22	20221121	0.00	N	430460	100	5 억		460	N	N	0	N	00	N
96	20230912	101000	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	2703585	1303	46.25	2075	2075	2070	2690	1450	2070	2074.89	0.01	0	937	2083	2076	2063	2056	2043	2080	2060	6	620	100	1530	5	1	5920000	123	115.28	1.12	12	0.02	18.00	1849.00	2325	20221206	-10.75	1940	20221121	6.96	2155	-3.71	20230209	2000	3.75	20230102	2325	-10.75	20221206	1940	6.96	20221121	0.00	N	430460	100	5 억		460	N	N	0	N	00	N
97	20230912	091024	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	0.01	0	0	2083	2076	2063	2056	2043	2080	2060	6	620	100	1530	5	1	5920000	123	115.00	1.12	12	0.00	18.00	1849.00	2325	20221206	-10.97	1940	20221121	6.70	2155	-3.94	20230209	2000	3.50	20230102	2325	-10.97	20221206	1940	6.70	20221121	0.00	N	430460	100	5 억		460	N	N	0	N	00	N
98	20230911	161003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	15	2	0.73	5806420	2817	18.13	2055	2070	2050	2670	1440	2055	2061.21	0.01	0	-243	2068	2061	2053	2046	2038	2062	2047	6	615	100	1520	5	1	5920000	123	115.00	1.12	12	0.05	18.00	1849.00	2325	20221206	-10.97	1940	20221121	6.70	2155	-3.94	20230209	2000	3.50	20230102	2325	-10.97	20221206	1940	6.70	20221121	0.00	N	430460	100	5 억		703	N	N	0	N	00	N
99	20230911	151004	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	15	2	0.73	5783650	2806	18.06	2055	2070	2050	2670	1440	2055	2061.17	0.01	0	-243	2068	2061	2053	2046	2038	2062	2047	6	615	100	1520	5	1	5920000	123	115.00	1.12	12	0.05	18.00	1849.00	2325	20221206	-10.97	1940	20221121	6.70	2155	-3.94	20230209	2000	3.50	20230102	2325	-10.97	20221206	1940	6.70	20221121	0.00	N	430460	100	5 억		703	N	N	0	N	00	N
100	20230911	141015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	5736040	2783	17.91	2055	2070	2050	2670	1440	2055	2061.10	0.01	0	-243	2068	2061	2053	2046	2038	2062	2047	6	615	100	1520	5	1	5920000	122	114.72	1.12	12	0.05	18.00	1849.00	2325	20221206	-11.18	1940	20221121	6.44	2155	-4.18	20230209	2000	3.25	20230102	2325	-11.18	20221206	1940	6.44	20221121	0.00	N	430460	100	5 억		703	N	N	0	N	00	N
101	20230911	130947	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	5645180	2739	17.63	2055	2070	2050	2670	1440	2055	2061.04	0.01	0	-243	2068	2061	2053	2046	2038	2062	2047	6	615	100	1520	5	1	5920000	122	114.72	1.12	12	0.05	18.00	1849.00	2325	20221206	-11.18	1940	20221121	6.44	2155	-4.18	20230209	2000	3.25	20230102	2325	-11.18	20221206	1940	6.44	20221121	0.00	N	430460	100	5 억		703	N	N	0	N	00	N
102	20230911	121005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	4827660	2343	15.08	2055	2070	2050	2670	1440	2055	2060.46	0.01	0	-243	2068	2061	2053	2046	2038	2062	2047	6	615	100	1520	5	1	5920000	122	114.72	1.12	12	0.04	18.00	1849.00	2325	20221206	-11.18	1940	20221121	6.44	2155	-4.18	20230209	2000	3.25	20230102	2325	-11.18	20221206	1940	6.44	20221121	0.00	N	430460	100	5 억		703	N	N	0	N	00	N
103	20230911	110946	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	4751255	2306	14.84	2055	2070	2050	2670	1440	2055	2060.39	0.01	0	-243	2068	2061	2053	2046	2038	2062	2047	6	615	100	1520	5	1	5920000	122	114.72	1.12	12	0.04	18.00	1849.00	2325	20221206	-11.18	1940	20221121	6.44	2155	-4.18	20230209	2000	3.25	20230102	2325	-11.18	20221206	1940	6.44	20221121	0.00	N	430460	100	5 억		703	N	N	0	N	00	N
104	20230911	100947	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	15	2	0.73	2622240	1275	8.21	2055	2070	2050	2670	1440	2055	2056.66	0.01	0	11	2068	2061	2053	2046	2038	2062	2047	6	615	100	1520	5	1	5920000	123	115.00	1.12	12	0.02	18.00	1849.00	2325	20221206	-10.97	1940	20221121	6.70	2155	-3.94	20230209	2000	3.50	20230102	2325	-10.97	20221206	1940	6.70	20221121	0.00	N	430460	100	5 억		703	N	N	0	N	00	N
105	20230911	090944	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	524020	255	1.64	2055	2055	2050	2670	1440	2055	2054.98	0.01	0	11	2068	2061	2053	2046	2038	2062	2047	6	615	100	1520	5	1	5920000	121	113.89	1.11	12	0.00	18.00	1849.00	2325	20221206	-11.83	1940	20221121	5.67	2155	-4.87	20230209	2000	2.50	20230102	2325	-11.83	20221206	1940	5.67	20221121	0.00	N	430460	100	5 억		703	N	N	0	N	00	N
106	20230908	161010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	31876210	15535	139.58	2055	2060	2045	2655	1435	2045	2051.90	0.01	0	5305	2061	2052	2046	2037	2031	2052	2037	6	610	100	1510	5	1	5920000	122	114.17	1.11	12	0.26	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		398	N	N	0	N	00	N
107	20230908	151011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	15	2	0.73	31372435	15290	137.38	2055	2060	2045	2655	1435	2045	2051.83	0.01	0	5166	2061	2052	2046	2037	2031	2052	2037	6	610	100	1510	5	1	5920000	122	114.44	1.11	12	0.26	18.00	1849.00	2325	20221206	-11.40	1940	20221121	6.19	2155	-4.41	20230209	2000	3.00	20230102	2325	-11.40	20221206	1940	6.19	20221121	0.00	N	430460	100	5 억		398	N	N	0	N	00	N
108	20230908	140959	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	15	2	0.73	29364155	14315	128.62	2055	2060	2045	2655	1435	2045	2051.29	0.01	0	4193	2061	2052	2046	2037	2031	2052	2037	6	610	100	1510	5	1	5920000	122	114.44	1.11	12	0.24	18.00	1849.00	2325	20221206	-11.40	1940	20221121	6.19	2155	-4.41	20230209	2000	3.00	20230102	2325	-11.40	20221206	1940	6.19	20221121	0.00	N	430460	100	5 억		398	N	N	0	N	00	N
109	20230908	131008	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	15	2	0.73	14986935	7292	65.52	2055	2060	2045	2655	1435	2045	2055.26	0.01	0	3117	2061	2052	2046	2037	2031	2052	2037	6	610	100	1510	5	1	5920000	122	114.44	1.11	12	0.12	18.00	1849.00	2325	20221206	-11.40	1940	20221121	6.19	2155	-4.41	20230209	2000	3.00	20230102	2325	-11.40	20221206	1940	6.19	20221121	0.00	N	430460	100	5 억		398	N	N	0	N	00	N
110	20230908	121022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	15	2	0.73	12928995	6293	56.54	2055	2060	2045	2655	1435	2045	2054.50	0.01	0	2217	2061	2052	2046	2037	2031	2052	2037	6	610	100	1510	5	1	5920000	122	114.44	1.11	12	0.11	18.00	1849.00	2325	20221206	-11.40	1940	20221121	6.19	2155	-4.41	20230209	2000	3.00	20230102	2325	-11.40	20221206	1940	6.19	20221121	0.00	N	430460	100	5 억		398	N	N	0	N	00	N
111	20230908	111014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	3568060	1738	15.62	2055	2055	2045	2655	1435	2045	2052.97	0.01	0	1427	2061	2052	2046	2037	2031	2052	2037	6	610	100	1510	5	1	5920000	122	114.17	1.11	12	0.03	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		398	N	N	0	N	00	N
112	20230908	101008	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	1187280	578	5.19	2055	2055	2045	2655	1435	2045	2054.12	0.01	0	568	2061	2052	2046	2037	2031	2052	2037	6	610	100	1510	5	1	5920000	122	114.17	1.11	12	0.01	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		398	N	N	0	N	00	N
113	20230908	091015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	0	0	0.00	0	0	0	2655	1435	2045	0.00	0.01	0	0	2061	2052	2046	2037	2031	2052	2037	6	610	100	1510	5	1	5920000	121	113.61	1.11	12	0.00	18.00	1849.00	2325	20221206	-12.04	1940	20221121	5.41	2155	-5.10	20230209	2000	2.25	20230102	2325	-12.04	20221206	1940	5.41	20221121	0.00	N	430460	100	5 억		398	N	N	0	N	00	N
114	20230907	160955	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-20	5	-0.97	22787100	11130	181.95	2045	2055	2040	2680	1450	2065	2047.36	0.00	0	305	2081	2072	2056	2047	2031	2077	2052	6	615	100	1520	5	1	5920000	121	113.61	1.11	12	0.19	18.00	1849.00	2325	20221206	-12.04	1940	20221121	5.41	2155	-5.10	20230209	2000	2.25	20230102	2325	-12.04	20221206	1940	5.41	20221121	0.00	N	430460	100	5 억		93	N	N	0	N	00	N
115	20230907	151000	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	19586810	9568	156.42	2045	2055	2040	2680	1450	2065	2047.12	0.00	0	305	2081	2072	2056	2047	2031	2077	2052	6	615	100	1520	5	1	5920000	121	113.89	1.11	12	0.16	18.00	1849.00	2325	20221206	-11.83	1940	20221121	5.67	2155	-4.87	20230209	2000	2.50	20230102	2325	-11.83	20221206	1940	5.67	20221121	0.00	N	430460	100	5 억		93	N	N	0	N	00	N
116	20230907	141000	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	18887760	9227	150.84	2045	2055	2040	2680	1450	2065	2047.01	0.00	0	305	2081	2072	2056	2047	2031	2077	2052	6	615	100	1520	5	1	5920000	122	114.17	1.11	12	0.16	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		93	N	N	0	N	00	N
117	20230907	130954	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	16942305	8278	135.33	2045	2050	2040	2680	1450	2065	2046.67	0.00	0	305	2081	2072	2056	2047	2031	2077	2052	6	615	100	1520	5	1	5920000	121	113.89	1.11	12	0.14	18.00	1849.00	2325	20221206	-11.83	1940	20221121	5.67	2155	-4.87	20230209	2000	2.50	20230102	2325	-11.83	20221206	1940	5.67	20221121	0.00	N	430460	100	5 억		93	N	N	0	N	00	N
118	20230907	121011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-20	5	-0.97	13760705	6726	109.96	2045	2050	2040	2680	1450	2065	2045.90	0.00	0	305	2081	2072	2056	2047	2031	2077	2052	6	615	100	1520	5	1	5920000	121	113.61	1.11	12	0.11	18.00	1849.00	2325	20221206	-12.04	1940	20221121	5.41	2155	-5.10	20230209	2000	2.25	20230102	2325	-12.04	20221206	1940	5.41	20221121	0.00	N	430460	100	5 억		93	N	N	0	N	00	N
119	20230907	110958	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	13279975	6491	106.11	2045	2050	2040	2680	1450	2065	2045.91	0.00	0	305	2081	2072	2056	2047	2031	2077	2052	6	615	100	1520	5	1	5920000	121	113.89	1.11	12	0.11	18.00	1849.00	2325	20221206	-11.83	1940	20221121	5.67	2155	-4.87	20230209	2000	2.50	20230102	2325	-11.83	20221206	1940	5.67	20221121	0.00	N	430460	100	5 억		93	N	N	0	N	00	N
120	20230907	100958	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	12255425	5990	97.92	2045	2050	2040	2680	1450	2065	2045.98	0.00	0	305	2081	2072	2056	2047	2031	2077	2052	6	615	100	1520	5	1	5920000	121	113.89	1.11	12	0.10	18.00	1849.00	2325	20221206	-11.83	1940	20221121	5.67	2155	-4.87	20230209	2000	2.50	20230102	2325	-11.83	20221206	1940	5.67	20221121	0.00	N	430460	100	5 억		93	N	N	0	N	00	N
121	20230907	091013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-20	5	-0.97	11389115	5567	91.01	2045	2050	2040	2680	1450	2065	2045.83	0.00	0	259	2081	2072	2056	2047	2031	2077	2052	6	615	100	1520	5	1	5920000	121	113.61	1.11	12	0.09	18.00	1849.00	2325	20221206	-12.04	1940	20221121	5.41	2155	-5.10	20230209	2000	2.25	20230102	2325	-12.04	20221206	1940	5.41	20221121	0.00	N	430460	100	5 억		93	N	N	0	N	00	N
122	20230906	160958	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	15	2	0.73	12577965	6117	315.31	2055	2065	2040	2665	1435	2050	2056.23	0.00	0	-2	2073	2061	2053	2041	2033	2067	2047	6	615	100	1510	5	1	5920000	122	114.72	1.12	12	0.10	18.00	1849.00	2325	20221206	-11.18	1940	20221121	6.44	2155	-4.18	20230209	2000	3.25	20230102	2325	-11.18	20221206	1940	6.44	20221121	0.00	N	430460	100	5 억		95	N	N	0	N	00	N
123	20230906	151003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	15	2	0.73	11991505	5833	300.67	2055	2065	2040	2665	1435	2050	2055.80	0.00	0	-2	2073	2061	2053	2041	2033	2067	2047	6	615	100	1510	5	1	5920000	122	114.72	1.12	12	0.10	18.00	1849.00	2325	20221206	-11.18	1940	20221121	6.44	2155	-4.18	20230209	2000	3.25	20230102	2325	-11.18	20221206	1940	6.44	20221121	0.00	N	430460	100	5 억		95	N	N	0	N	00	N
124	20230906	141004	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	10683400	5198	267.94	2055	2060	2040	2665	1435	2050	2055.29	0.00	0	-2	2073	2061	2053	2041	2033	2067	2047	6	615	100	1510	5	1	5920000	122	114.44	1.11	12	0.09	18.00	1849.00	2325	20221206	-11.40	1940	20221121	6.19	2155	-4.41	20230209	2000	3.00	20230102	2325	-11.40	20221206	1940	6.19	20221121	0.00	N	430460	100	5 억		95	N	N	0	N	00	N
125	20230906	130950	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	8708325	4239	218.51	2055	2060	2040	2665	1435	2050	2054.33	0.00	0	-2	2073	2061	2053	2041	2033	2067	2047	6	615	100	1510	5	1	5920000	122	114.44	1.11	12	0.07	18.00	1849.00	2325	20221206	-11.40	1940	20221121	6.19	2155	-4.41	20230209	2000	3.00	20230102	2325	-11.40	20221206	1940	6.19	20221121	0.00	N	430460	100	5 억		95	N	N	0	N	00	N
126	20230906	121005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	7424945	3616	186.39	2055	2060	2040	2665	1435	2050	2053.36	0.00	0	-2	2073	2061	2053	2041	2033	2067	2047	6	615	100	1510	5	1	5920000	122	114.44	1.11	12	0.06	18.00	1849.00	2325	20221206	-11.40	1940	20221121	6.19	2155	-4.41	20230209	2000	3.00	20230102	2325	-11.40	20221206	1940	6.19	20221121	0.00	N	430460	100	5 억		95	N	N	0	N	00	N
127	20230906	111011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	5717210	2787	143.66	2055	2060	2040	2665	1435	2050	2051.39	0.00	0	-1	2073	2061	2053	2041	2033	2067	2047	6	615	100	1510	5	1	5920000	122	114.44	1.11	12	0.05	18.00	1849.00	2325	20221206	-11.40	1940	20221121	6.19	2155	-4.41	20230209	2000	3.00	20230102	2325	-11.40	20221206	1940	6.19	20221121	0.00	N	430460	100	5 억		95	N	N	0	N	00	N
128	20230906	100948	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	3570690	1745	89.95	2055	2060	2040	2665	1435	2050	2046.24	0.00	0	-1	2073	2061	2053	2041	2033	2067	2047	6	615	100	1510	5	1	5920000	122	114.44	1.11	12	0.03	18.00	1849.00	2325	20221206	-11.40	1940	20221121	6.19	2155	-4.41	20230209	2000	3.00	20230102	2325	-11.40	20221206	1940	6.19	20221121	0.00	N	430460	100	5 억		95	N	N	0	N	00	N
129	20230906	090948	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	102780	50	2.58	2055	2060	2055	2665	1435	2050	2055.60	0.00	0	0	2073	2061	2053	2041	2033	2067	2047	6	615	100	1510	5	1	5920000	122	114.44	1.11	12	0.00	18.00	1849.00	2325	20221206	-11.40	1940	20221121	6.19	2155	-4.41	20230209	2000	3.00	20230102	2325	-11.40	20221206	1940	6.19	20221121	0.00	N	430460	100	5 억		95	N	N	0	N	00	N
130	20230905	160948	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	3969015	1940	31.00	2045	2065	2045	2665	1435	2050	2045.88	0.00	0	-1624	2076	2062	2056	2042	2036	2060	2040	6	615	100	1510	5	1	5920000	121	113.89	1.11	12	0.03	18.00	1849.00	2325	20221206	-11.83	1940	20221121	5.67	2155	-4.87	20230209	2000	2.50	20230102	2325	-11.83	20221206	1940	5.67	20221121	0.00	N	430460	100	5 억		95	N	N	0	N	00	N
131	20230905	151003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	3587575	1754	28.03	2045	2065	2045	2665	1435	2050	2045.37	0.00	0	-1585	2076	2062	2056	2042	2036	2060	2040	6	615	100	1510	5	1	5920000	121	113.89	1.11	12	0.03	18.00	1849.00	2325	20221206	-11.83	1940	20221121	5.67	2155	-4.87	20230209	2000	2.50	20230102	2325	-11.83	20221206	1940	5.67	20221121	0.00	N	430460	100	5 억		95	N	N	0	N	00	N
132	20230905	141000	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	3022830	1478	23.62	2045	2065	2045	2665	1435	2050	2045.22	0.00	0	-1324	2076	2062	2056	2042	2036	2060	2040	6	615	100	1510	5	1	5920000	121	113.61	1.11	12	0.02	18.00	1849.00	2325	20221206	-12.04	1940	20221121	5.41	2155	-5.10	20230209	2000	2.25	20230102	2325	-12.04	20221206	1940	5.41	20221121	0.00	N	430460	100	5 억		95	N	N	0	N	00	N
133	20230905	130943	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	2190475	1071	17.11	2045	2065	2045	2665	1435	2050	2045.26	0.00	0	-1070	2076	2062	2056	2042	2036	2060	2040	6	615	100	1510	5	1	5920000	121	113.61	1.11	12	0.02	18.00	1849.00	2325	20221206	-12.04	1940	20221121	5.41	2155	-5.10	20230209	2000	2.25	20230102	2325	-12.04	20221206	1940	5.41	20221121	0.00	N	430460	100	5 억		95	N	N	0	N	00	N
134	20230905	120943	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	1652600	808	12.91	2045	2065	2045	2665	1435	2050	2045.30	0.00	0	-808	2076	2062	2056	2042	2036	2060	2040	6	615	100	1510	5	1	5920000	121	113.61	1.11	12	0.01	18.00	1849.00	2325	20221206	-12.04	1940	20221121	5.41	2155	-5.10	20230209	2000	2.25	20230102	2325	-12.04	20221206	1940	5.41	20221121	0.00	N	430460	100	5 억		95	N	N	0	N	00	N
135	20230905	110949	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	1133130	554	8.85	2045	2065	2045	2665	1435	2050	2045.36	0.00	0	-554	2076	2062	2056	2042	2036	2060	2040	6	615	100	1510	5	1	5920000	121	113.61	1.11	12	0.01	18.00	1849.00	2325	20221206	-12.04	1940	20221121	5.41	2155	-5.10	20230209	2000	2.25	20230102	2325	-12.04	20221206	1940	5.41	20221121	0.00	N	430460	100	5 억		95	N	N	0	N	00	N
136	20230905	100937	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	607445	297	4.75	2045	2065	2045	2665	1435	2050	2045.27	0.00	0	-297	2076	2062	2056	2042	2036	2060	2040	6	615	100	1510	5	1	5920000	121	113.61	1.11	12	0.01	18.00	1849.00	2325	20221206	-12.04	1940	20221121	5.41	2155	-5.10	20230209	2000	2.25	20230102	2325	-12.04	20221206	1940	5.41	20221121	0.00	N	430460	100	5 억		95	N	N	0	N	00	N
137	20230905	090939	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	83845	41	0.66	2045	2045	2045	2665	1435	2050	2045.00	0.00	0	-41	2076	2062	2056	2042	2036	2060	2040	6	615	100	1510	5	1	5920000	121	113.61	1.11	12	0.00	18.00	1849.00	2325	20221206	-12.04	1940	20221121	5.41	2155	-5.10	20230209	2000	2.25	20230102	2325	-12.04	20221206	1940	5.41	20221121	0.00	N	430460	100	5 억		95	N	N	0	N	00	N
138	20230904	160931	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-20	5	-0.97	12856735	6258	46.41	2065	2070	2050	2690	1450	2070	2054.45	0.00	0	-4454	2083	2076	2063	2056	2043	2080	2060	6	620	100	1530	5	1	5920000	121	113.89	1.11	12	0.11	18.00	1849.00	2325	20221206	-11.83	1940	20221121	5.67	2155	-4.87	20230209	2000	2.50	20230102	2325	-11.83	20221206	1940	5.67	20221121	0.00	N	430460	100	5 억		95	N	N	0	N	00	N
139	20230904	150918	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	11033375	5369	39.82	2065	2070	2050	2690	1450	2070	2055.01	0.00	0	-3589	2083	2076	2063	2056	2043	2080	2060	6	620	100	1530	5	1	5920000	122	114.17	1.11	12	0.09	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		95	N	N	0	N	00	N
140	20230904	140918	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	5560905	2706	20.07	2065	2070	2050	2690	1450	2070	2055.03	0.00	0	-931	2083	2076	2063	2056	2043	2080	2060	6	620	100	1530	5	1	5920000	122	114.17	1.11	12	0.05	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		95	N	N	0	N	00	N
141	20230904	130931	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	4716300	2295	17.02	2065	2070	2050	2690	1450	2070	2055.03	0.00	0	-520	2083	2076	2063	2056	2043	2080	2060	6	620	100	1530	5	1	5920000	122	114.17	1.11	12	0.04	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		95	N	N	0	N	00	N
142	20230904	120915	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	2141380	1042	7.73	2065	2070	2050	2690	1450	2070	2055.07	0.00	0	-393	2083	2076	2063	2056	2043	2080	2060	6	620	100	1530	5	1	5920000	122	114.17	1.11	12	0.02	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		95	N	N	0	N	00	N
143	20230904	110857	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	1798185	875	6.49	2065	2070	2050	2690	1450	2070	2055.07	0.00	0	-271	2083	2076	2063	2056	2043	2080	2060	6	620	100	1530	5	1	5920000	122	114.17	1.11	12	0.01	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		95	N	N	0	N	00	N
144	20230904	100903	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	1317290	641	4.75	2065	2070	2050	2690	1450	2070	2055.05	0.00	0	-144	2083	2076	2063	2056	2043	2080	2060	6	620	100	1530	5	1	5920000	122	114.17	1.11	12	0.01	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		95	N	N	0	N	00	N
145	20230904	090912	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	47250	23	0.17	2065	2065	2050	2690	1450	2070	2054.35	0.00	0	-23	2083	2076	2063	2056	2043	2080	2060	6	620	100	1530	5	1	5920000	122	114.17	1.11	12	0.00	18.00	1849.00	2325	20221206	-11.61	1940	20221121	5.93	2155	-4.64	20230209	2000	2.75	20230102	2325	-11.61	20221206	1940	5.93	20221121	0.00	N	430460	100	5 억		95	N	N	0	N	00	N
146	20230901	160907	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	15	2	0.73	27820310	13482	112.15	2050	2070	2050	2670	1440	2055	2063.52	0.00	0	10011	2085	2070	2060	2045	2035	2065	2040	6	615	100	1520	5	1	5920000	123	115.00	1.12	12	0.23	18.00	1849.00	2325	20221206	-10.97	1940	20221121	6.70	2155	-3.94	20230209	2000	3.50	20230102	2325	-10.97	20221206	1940	6.70	20221121	0.00	N	430460	100	5 억		84	N	N	0	N	00	N
147	20230901	150921	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	15	2	0.73	27284180	13223	110.00	2050	2070	2050	2670	1440	2055	2063.39	0.00	0	9772	2085	2070	2060	2045	2035	2065	2040	6	615	100	1520	5	1	5920000	123	115.00	1.12	12	0.22	18.00	1849.00	2325	20221206	-10.97	1940	20221121	6.70	2155	-3.94	20230209	2000	3.50	20230102	2325	-10.97	20221206	1940	6.70	20221121	0.00	N	430460	100	5 억		84	N	N	0	N	00	N
148	20230901	140920	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	15	2	0.73	23283125	11289	93.91	2050	2070	2050	2670	1440	2055	2062.46	0.00	0	7845	2085	2070	2060	2045	2035	2065	2040	6	615	100	1520	5	1	5920000	123	115.00	1.12	12	0.19	18.00	1849.00	2325	20221206	-10.97	1940	20221121	6.70	2155	-3.94	20230209	2000	3.50	20230102	2325	-10.97	20221206	1940	6.70	20221121	0.00	N	430460	100	5 억		84	N	N	0	N	00	N
149	20230901	130852	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	15	2	0.73	19330355	9378	78.01	2050	2070	2050	2670	1440	2055	2061.24	0.00	0	5934	2085	2070	2060	2045	2035	2065	2040	6	615	100	1520	5	1	5920000	123	115.00	1.12	12	0.16	18.00	1849.00	2325	20221206	-10.97	1940	20221121	6.70	2155	-3.94	20230209	2000	3.50	20230102	2325	-10.97	20221206	1940	6.70	20221121	0.00	N	430460	100	5 억		84	N	N	0	N	00	N
150	20230901	120904	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	15514850	7533	62.67	2050	2065	2050	2670	1440	2055	2059.58	0.00	0	4169	2085	2070	2060	2045	2035	2065	2040	6	615	100	1520	5	1	5920000	122	114.72	1.12	12	0.13	18.00	1849.00	2325	20221206	-11.18	1940	20221121	6.44	2155	-4.18	20230209	2000	3.25	20230102	2325	-11.18	20221206	1940	6.44	20221121	0.00	N	430460	100	5 억		84	N	N	0	N	00	N
151	20230901	110902	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	9728025	4728	39.33	2050	2065	2050	2670	1440	2055	2057.53	0.00	0	2364	2085	2070	2060	2045	2035	2065	2040	6	615	100	1520	5	1	5920000	122	114.72	1.12	12	0.08	18.00	1849.00	2325	20221206	-11.18	1940	20221121	6.44	2155	-4.18	20230209	2000	3.25	20230102	2325	-11.18	20221206	1940	6.44	20221121	0.00	N	430460	100	5 억		84	N	N	0	N	00	N
152	20230901	100858	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	5992440	2919	24.28	2050	2065	2050	2670	1440	2055	2052.91	0.00	0	556	2085	2070	2060	2045	2035	2065	2040	6	615	100	1520	5	1	5920000	122	114.72	1.12	12	0.05	18.00	1849.00	2325	20221206	-11.18	1940	20221121	6.44	2155	-4.18	20230209	2000	3.25	20230102	2325	-11.18	20221206	1940	6.44	20221121	0.00	N	430460	100	5 억		84	N	N	0	N	00	N
153	20230901	090844	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	1025000	500	4.16	2050	2050	2050	2670	1440	2055	2050.00	0.00	0	0	2085	2070	2060	2045	2035	2065	2040	6	615	100	1520	5	1	5920000	121	113.89	1.11	12	0.01	18.00	1849.00	2325	20221206	-11.83	1940	20221121	5.67	2155	-4.87	20230209	2000	2.50	20230102	2325	-11.83	20221206	1940	5.67	20221121	0.00	N	430460	100	5 억		84	N	N	0	N	00	N