KissMeData/439250/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	161235	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9750	0	3	0.00	54200570	5578	104.32	9710	9750	9700	12670	6830	9750	9716.85	0.15	0	-366	9790	9770	9740	9720	9690	9775	9725	18	2920	500	6040	10	1	3502000	341	86.28	1.04	12	0.16	113.00	9331.00	18000	20221026	-45.83	9700	20230927	0.52	10900	-10.55	20230109	9700	0.52	20230927	18000	-45.83	20221026	9700	0.52	20230927	0.01	N	439250	500	17 억		5380	N	N	0	N	00	N
3	20230927	151249	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9740	-10	5	-0.10	44538470	4586	85.77	9710	9740	9700	12670	6830	9750	9711.83	0.15	0	-366	9790	9770	9740	9720	9690	9775	9725	18	2920	500	6040	10	1	3502000	341	86.19	1.04	12	0.13	113.00	9331.00	18000	20221026	-45.89	9700	20230927	0.41	10900	-10.64	20230109	9700	0.41	20230927	18000	-45.89	20221026	9700	0.41	20230927	0.01	N	439250	500	17 억		5380	N	N	0	N	00	N
4	20230927	141249	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9710	-40	5	-0.41	42926080	4420	82.66	9710	9740	9700	12670	6830	9750	9711.78	0.15	0	-311	9790	9770	9740	9720	9690	9775	9725	18	2920	500	6040	10	1	3502000	340	85.93	1.04	12	0.13	113.00	9331.00	18000	20221026	-46.06	9700	20230927	0.10	10900	-10.92	20230109	9700	0.10	20230927	18000	-46.06	20221026	9700	0.10	20230927	0.01	N	439250	500	17 억		5380	N	N	0	N	00	N
5	20230927	131233	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9710	-40	5	-0.41	42275490	4353	81.41	9710	9740	9700	12670	6830	9750	9711.81	0.15	0	-252	9790	9770	9740	9720	9690	9775	9725	18	2920	500	6040	10	1	3502000	340	85.93	1.04	12	0.12	113.00	9331.00	18000	20221026	-46.06	9700	20230927	0.10	10900	-10.92	20230109	9700	0.10	20230927	18000	-46.06	20221026	9700	0.10	20230927	0.01	N	439250	500	17 억		5380	N	N	0	N	00	N
6	20230927	121229	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9720	-30	5	-0.31	41682670	4292	80.27	9710	9740	9700	12670	6830	9750	9711.71	0.15	0	-191	9790	9770	9740	9720	9690	9775	9725	18	2920	500	6040	10	1	3502000	340	86.02	1.04	12	0.12	113.00	9331.00	18000	20221026	-46.00	9700	20230927	0.21	10900	-10.83	20230109	9700	0.21	20230927	18000	-46.00	20221026	9700	0.21	20230927	0.01	N	439250	500	17 억		5380	N	N	0	N	00	N
7	20230927	111243	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9710	-40	5	-0.41	41011950	4223	78.98	9710	9740	9700	12670	6830	9750	9711.57	0.15	0	-128	9790	9770	9740	9720	9690	9775	9725	18	2920	500	6040	10	1	3502000	340	85.93	1.04	12	0.12	113.00	9331.00	18000	20221026	-46.06	9700	20230927	0.10	10900	-10.92	20230109	9700	0.10	20230927	18000	-46.06	20221026	9700	0.10	20230927	0.01	N	439250	500	17 억		5380	N	N	0	N	00	N
8	20230927	101236	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9720	-30	5	-0.31	13545870	1395	26.09	9710	9740	9700	12670	6830	9750	9710.30	0.15	0	-68	9790	9770	9740	9720	9690	9775	9725	18	2920	500	6040	10	1	3502000	340	86.02	1.04	12	0.04	113.00	9331.00	18000	20221026	-46.00	9700	20230927	0.21	10900	-10.83	20230109	9700	0.21	20230927	18000	-46.00	20221026	9700	0.21	20230927	0.01	N	439250	500	17 억		5380	N	N	0	N	00	N
9	20230927	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	-40	5	-0.41	631160	65	1.22	9710	9720	9710	12670	6830	9750	9710.15	0.15	0	0	9790	9770	9740	9720	9690	9775	9725	18	2920	500	6040	10	1	3502000	340	85.93	1.04	12	0.00	113.00	9331.00	18000	20221026	-46.06	9700	20230726	0.10	10900	-10.92	20230109	9700	0.10	20230726	18000	-46.06	20221026	9700	0.10	20230726	0.01	N	439250	500	17 억		5380	N	N	0	N	00	N
10	20230926	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-20	5	-0.20	51984160	5347	212.69	9750	9760	9710	12700	6840	9770	9722.12	0.15	0	0	9836	9802	9766	9732	9696	9785	9715	18	2930	500	6050	10	1	3502000	341	86.28	1.04	12	0.15	113.00	9331.00	18000	20221026	-45.83	9700	20230726	0.52	10900	-10.55	20230109	9700	0.52	20230726	18000	-45.83	20221026	9700	0.52	20230726	0.01	N	439250	500	17 억		5380	N	N	0	N	00	N
11	20230926	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	-60	5	-0.61	51964660	5345	212.61	9750	9760	9710	12700	6840	9770	9722.11	0.15	0	0	9836	9802	9766	9732	9696	9785	9715	18	2930	500	6050	10	1	3502000	340	85.93	1.04	12	0.15	113.00	9331.00	18000	20221026	-46.06	9700	20230726	0.10	10900	-10.92	20230109	9700	0.10	20230726	18000	-46.06	20221026	9700	0.10	20230726	0.01	N	439250	500	17 억		5380	N	N	0	N	00	N
12	20230926	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	-60	5	-0.61	36519640	3755	149.36	9750	9760	9710	12700	6840	9770	9725.60	0.15	0	0	9836	9802	9766	9732	9696	9785	9715	18	2930	500	6050	10	1	3502000	340	85.93	1.04	12	0.11	113.00	9331.00	18000	20221026	-46.06	9700	20230726	0.10	10900	-10.92	20230109	9700	0.10	20230726	18000	-46.06	20221026	9700	0.10	20230726	0.01	N	439250	500	17 억		5380	N	N	0	N	00	N
13	20230926	131226	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-40	5	-0.41	29691140	3052	121.40	9750	9760	9720	12700	6840	9770	9728.42	0.15	0	0	9836	9802	9766	9732	9696	9785	9715	18	2930	500	6050	10	1	3502000	341	86.11	1.04	12	0.09	113.00	9331.00	18000	20221026	-45.94	9700	20230726	0.31	10900	-10.73	20230109	9700	0.31	20230726	18000	-45.94	20221026	9700	0.31	20230726	0.01	N	439250	500	17 억		5380	N	N	0	N	00	N
14	20230926	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	-50	5	-0.51	24393280	2507	99.72	9750	9760	9720	12700	6840	9770	9730.07	0.15	0	0	9836	9802	9766	9732	9696	9785	9715	18	2930	500	6050	10	1	3502000	340	86.02	1.04	12	0.07	113.00	9331.00	18000	20221026	-46.00	9700	20230726	0.21	10900	-10.83	20230109	9700	0.21	20230726	18000	-46.00	20221026	9700	0.21	20230726	0.01	N	439250	500	17 억		5380	N	N	0	N	00	N
15	20230926	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-40	5	-0.41	8487650	871	34.65	9750	9760	9730	12700	6840	9770	9744.72	0.15	0	0	9836	9802	9766	9732	9696	9785	9715	18	2930	500	6050	10	1	3502000	341	86.11	1.04	12	0.02	113.00	9331.00	18000	20221026	-45.94	9700	20230726	0.31	10900	-10.73	20230109	9700	0.31	20230726	18000	-45.94	20221026	9700	0.31	20230726	0.01	N	439250	500	17 억		5380	N	N	0	N	00	N
16	20230926	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-10	5	-0.10	5062330	519	20.64	9750	9760	9750	12700	6840	9770	9754.01	0.15	0	0	9836	9802	9766	9732	9696	9785	9715	18	2930	500	6050	10	1	3502000	342	86.37	1.05	12	0.01	113.00	9331.00	18000	20221026	-45.78	9700	20230726	0.62	10900	-10.46	20230109	9700	0.62	20230726	18000	-45.78	20221026	9700	0.62	20230726	0.01	N	439250	500	17 억		5380	N	N	0	N	00	N
17	20230926	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-20	5	-0.20	9750	1	0.04	9750	9750	9750	12700	6840	9770	9750.00	0.15	0	0	9836	9802	9766	9732	9696	9785	9715	18	2930	500	6050	10	1	3502000	341	86.28	1.04	12	0.00	113.00	9331.00	18000	20221026	-45.83	9700	20230726	0.52	10900	-10.55	20230109	9700	0.52	20230726	18000	-45.83	20221026	9700	0.52	20230726	0.01	N	439250	500	17 억		5380	N	N	0	N	00	N
18	20230925	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-20	5	-0.20	21909770	2246	48.52	9800	9800	9730	12720	6860	9790	9755.02	0.15	0	-344	9863	9826	9773	9736	9683	9800	9710	18	2930	500	6060	10	1	3502000	342	86.46	1.05	12	0.06	113.00	9331.00	18000	20221026	-45.72	9700	20230726	0.72	10900	-10.37	20230109	9700	0.72	20230726	18000	-45.72	20221026	9700	0.72	20230726	0.01	N	439250	500	17 억		5389	N	N	0	N	00	N
19	20230925	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-50	5	-0.51	21695430	2224	48.04	9800	9800	9730	12720	6860	9790	9755.14	0.15	0	-324	9863	9826	9773	9736	9683	9800	9710	18	2930	500	6060	10	1	3502000	341	86.19	1.04	12	0.06	113.00	9331.00	18000	20221026	-45.89	9700	20230726	0.41	10900	-10.64	20230109	9700	0.41	20230726	18000	-45.89	20221026	9700	0.41	20230726	0.01	N	439250	500	17 억		5389	N	N	0	N	00	N
20	20230925	141216	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-60	5	-0.61	20358390	2087	45.09	9800	9800	9730	12720	6860	9790	9754.86	0.15	0	-255	9863	9826	9773	9736	9683	9800	9710	18	2930	500	6060	10	1	3502000	341	86.11	1.04	12	0.06	113.00	9331.00	18000	20221026	-45.94	9700	20230726	0.31	10900	-10.73	20230109	9700	0.31	20230726	18000	-45.94	20221026	9700	0.31	20230726	0.01	N	439250	500	17 억		5389	N	N	0	N	00	N
21	20230925	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	-10	5	-0.10	16193900	1659	35.84	9800	9800	9730	12720	6860	9790	9761.24	0.15	0	-175	9863	9826	9773	9736	9683	9800	9710	18	2930	500	6060	10	1	3502000	342	86.55	1.05	12	0.05	113.00	9331.00	18000	20221026	-45.67	9700	20230726	0.82	10900	-10.28	20230109	9700	0.82	20230726	18000	-45.67	20221026	9700	0.82	20230726	0.01	N	439250	500	17 억		5389	N	N	0	N	00	N
22	20230925	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-60	5	-0.61	14515290	1487	32.12	9800	9800	9730	12720	6860	9790	9761.46	0.15	0	-104	9863	9826	9773	9736	9683	9800	9710	18	2930	500	6060	10	1	3502000	341	86.11	1.04	12	0.04	113.00	9331.00	18000	20221026	-45.94	9700	20230726	0.31	10900	-10.73	20230109	9700	0.31	20230726	18000	-45.94	20221026	9700	0.31	20230726	0.01	N	439250	500	17 억		5389	N	N	0	N	00	N
23	20230925	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-30	5	-0.31	9859350	1009	21.80	9800	9800	9730	12720	6860	9790	9771.41	0.15	0	-27	9863	9826	9773	9736	9683	9800	9710	18	2930	500	6060	10	1	3502000	342	86.37	1.05	12	0.03	113.00	9331.00	18000	20221026	-45.78	9700	20230726	0.62	10900	-10.46	20230109	9700	0.62	20230726	18000	-45.78	20221026	9700	0.62	20230726	0.01	N	439250	500	17 억		5389	N	N	0	N	00	N
24	20230925	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-30	5	-0.31	6935920	709	15.32	9800	9800	9730	12720	6860	9790	9782.68	0.15	0	-4	9863	9826	9773	9736	9683	9800	9710	18	2930	500	6060	10	1	3502000	342	86.37	1.05	12	0.02	113.00	9331.00	18000	20221026	-45.78	9700	20230726	0.62	10900	-10.46	20230109	9700	0.62	20230726	18000	-45.78	20221026	9700	0.62	20230726	0.01	N	439250	500	17 억		5389	N	N	0	N	00	N
25	20230925	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-50	5	-0.51	5513740	563	12.16	9800	9800	9740	12720	6860	9790	9793.50	0.15	0	-3	9863	9826	9773	9736	9683	9800	9710	18	2930	500	6060	10	1	3502000	341	86.19	1.04	12	0.02	113.00	9331.00	18000	20221026	-45.89	9700	20230726	0.41	10900	-10.64	20230109	9700	0.41	20230726	18000	-45.89	20221026	9700	0.41	20230726	0.01	N	439250	500	17 억		5389	N	N	0	N	00	N
26	20230922	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-10	5	-0.10	45125380	4629	178.86	9810	9810	9720	12740	6860	9800	9748.41	0.15	0	-224	9860	9830	9790	9760	9720	9845	9775	18	2940	500	6070	10	1	3502000	343	86.64	1.05	12	0.13	113.00	9331.00	18000	20221026	-45.61	9700	20230726	0.93	10900	-10.18	20230109	9700	0.93	20230726	18000	-45.61	20221026	9700	0.93	20230726	0.01	N	439250	500	17 억		5386	N	N	0	N	00	N
27	20230922	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-40	5	-0.41	44236030	4538	175.35	9810	9810	9720	12740	6860	9800	9747.91	0.15	0	-219	9860	9830	9790	9760	9720	9845	9775	18	2940	500	6070	10	1	3502000	342	86.37	1.05	12	0.13	113.00	9331.00	18000	20221026	-45.78	9700	20230726	0.62	10900	-10.46	20230109	9700	0.62	20230726	18000	-45.78	20221026	9700	0.62	20230726	0.01	N	439250	500	17 억		5386	N	N	0	N	00	N
28	20230922	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-60	5	-0.61	30033080	3078	118.93	9810	9810	9740	12740	6860	9800	9757.34	0.15	0	-172	9860	9830	9790	9760	9720	9845	9775	18	2940	500	6070	10	1	3502000	341	86.19	1.04	12	0.09	113.00	9331.00	18000	20221026	-45.89	9700	20230726	0.41	10900	-10.64	20230109	9700	0.41	20230726	18000	-45.89	20221026	9700	0.41	20230726	0.01	N	439250	500	17 억		5386	N	N	0	N	00	N
29	20230922	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-40	5	-0.41	22176890	2272	87.79	9810	9810	9740	12740	6860	9800	9760.96	0.15	0	-119	9860	9830	9790	9760	9720	9845	9775	18	2940	500	6070	10	1	3502000	342	86.37	1.05	12	0.06	113.00	9331.00	18000	20221026	-45.78	9700	20230726	0.62	10900	-10.46	20230109	9700	0.62	20230726	18000	-45.78	20221026	9700	0.62	20230726	0.01	N	439250	500	17 억		5386	N	N	0	N	00	N
30	20230922	121136	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-50	5	-0.51	13354190	1367	52.82	9810	9810	9750	12740	6860	9800	9768.98	0.15	0	-70	9860	9830	9790	9760	9720	9845	9775	18	2940	500	6070	10	1	3502000	341	86.28	1.04	12	0.04	113.00	9331.00	18000	20221026	-45.83	9700	20230726	0.52	10900	-10.55	20230109	9700	0.52	20230726	18000	-45.83	20221026	9700	0.52	20230726	0.01	N	439250	500	17 억		5386	N	N	0	N	00	N
31	20230922	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-50	5	-0.51	8721660	892	34.47	9810	9810	9750	12740	6860	9800	9777.65	0.15	0	-22	9860	9830	9790	9760	9720	9845	9775	18	2940	500	6070	10	1	3502000	341	86.28	1.04	12	0.03	113.00	9331.00	18000	20221026	-45.83	9700	20230726	0.52	10900	-10.55	20230109	9700	0.52	20230726	18000	-45.83	20221026	9700	0.52	20230726	0.01	N	439250	500	17 억		5386	N	N	0	N	00	N
32	20230922	101127	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-50	5	-0.51	8467930	866	33.46	9810	9810	9750	12740	6860	9800	9778.21	0.15	0	0	9860	9830	9790	9760	9720	9845	9775	18	2940	500	6070	10	1	3502000	341	86.28	1.04	12	0.02	113.00	9331.00	18000	20221026	-45.83	9700	20230726	0.52	10900	-10.55	20230109	9700	0.52	20230726	18000	-45.83	20221026	9700	0.52	20230726	0.01	N	439250	500	17 억		5386	N	N	0	N	00	N
33	20230922	091129	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	10	2	0.10	598410	61	2.36	9810	9810	9810	12740	6860	9800	9810.00	0.15	0	0	9860	9830	9790	9760	9720	9845	9775	18	2940	500	6070	10	1	3502000	344	86.81	1.05	12	0.00	113.00	9331.00	18000	20221026	-45.50	9700	20230726	1.13	10900	-10.00	20230109	9700	1.13	20230726	18000	-45.50	20221026	9700	1.13	20230726	0.01	N	439250	500	17 억		5386	N	N	0	N	00	N
34	20230921	161125	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	0	3	0.00	25285890	2588	44.46	9770	9820	9750	12740	6860	9800	9770.44	0.15	0	-543	9846	9822	9786	9762	9726	9835	9775	18	2940	500	6070	10	1	3502000	343	86.73	1.05	12	0.07	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		5382	N	N	0	N	00	N
35	20230921	151117	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-50	5	-0.51	24105720	2467	42.38	9770	9820	9750	12740	6860	9800	9771.27	0.15	0	-432	9846	9822	9786	9762	9726	9835	9775	18	2940	500	6070	10	1	3502000	341	86.28	1.04	12	0.07	113.00	9331.00	18000	20221026	-45.83	9700	20230726	0.52	10900	-10.55	20230109	9700	0.52	20230726	18000	-45.83	20221026	9700	0.52	20230726	0.01	N	439250	500	17 억		5382	N	N	0	N	00	N
36	20230921	141120	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	-20	5	-0.20	19568380	2002	34.39	9770	9820	9750	12740	6860	9800	9774.42	0.15	0	2	9846	9822	9786	9762	9726	9835	9775	18	2940	500	6070	10	1	3502000	342	86.55	1.05	12	0.06	113.00	9331.00	18000	20221026	-45.67	9700	20230726	0.82	10900	-10.28	20230109	9700	0.82	20230726	18000	-45.67	20221026	9700	0.82	20230726	0.01	N	439250	500	17 억		5382	N	N	0	N	00	N
37	20230921	131121	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	-20	5	-0.20	17974190	1839	31.59	9770	9820	9750	12740	6860	9800	9773.89	0.15	0	2	9846	9822	9786	9762	9726	9835	9775	18	2940	500	6070	10	1	3502000	342	86.55	1.05	12	0.05	113.00	9331.00	18000	20221026	-45.67	9700	20230726	0.82	10900	-10.28	20230109	9700	0.82	20230726	18000	-45.67	20221026	9700	0.82	20230726	0.01	N	439250	500	17 억		5382	N	N	0	N	00	N
38	20230921	121112	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	-20	5	-0.20	15195070	1555	26.71	9770	9820	9750	12740	6860	9800	9771.75	0.15	0	6	9846	9822	9786	9762	9726	9835	9775	18	2940	500	6070	10	1	3502000	342	86.55	1.05	12	0.04	113.00	9331.00	18000	20221026	-45.67	9700	20230726	0.82	10900	-10.28	20230109	9700	0.82	20230726	18000	-45.67	20221026	9700	0.82	20230726	0.01	N	439250	500	17 억		5382	N	N	0	N	00	N
39	20230921	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-10	5	-0.10	6950510	712	12.23	9770	9820	9750	12740	6860	9800	9761.95	0.15	0	6	9846	9822	9786	9762	9726	9835	9775	18	2940	500	6070	10	1	3502000	343	86.64	1.05	12	0.02	113.00	9331.00	18000	20221026	-45.61	9700	20230726	0.93	10900	-10.18	20230109	9700	0.93	20230726	18000	-45.61	20221026	9700	0.93	20230726	0.01	N	439250	500	17 억		5382	N	N	0	N	00	N
40	20230921	101112	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	0	3	0.00	6167300	632	10.86	9770	9820	9750	12740	6860	9800	9758.39	0.15	0	4	9846	9822	9786	9762	9726	9835	9775	18	2940	500	6070	10	1	3502000	343	86.73	1.05	12	0.02	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		5382	N	N	0	N	00	N
41	20230921	091113	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	20	2	0.20	5971360	612	10.51	9770	9820	9750	12740	6860	9800	9757.12	0.15	0	4	9846	9822	9786	9762	9726	9835	9775	18	2940	500	6070	10	1	3502000	344	86.90	1.05	12	0.02	113.00	9331.00	18000	20221026	-45.44	9700	20230726	1.24	10900	-9.91	20230109	9700	1.24	20230726	18000	-45.44	20221026	9700	1.24	20230726	0.01	N	439250	500	17 억		5382	N	N	0	N	00	N
42	20230920	161125	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	0	3	0.00	56858660	5821	137.26	9790	9810	9750	12740	6860	9800	9767.85	0.15	0	2535	9873	9836	9793	9756	9713	9815	9735	18	2940	500	6070	10	1	3502000	343	86.73	1.05	12	0.17	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		5375	N	N	0	N	00	N
43	20230920	151054	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	0	3	0.00	56848860	5820	137.23	9790	9810	9750	12740	6860	9800	9767.85	0.15	0	2535	9873	9836	9793	9756	9713	9815	9735	18	2940	500	6070	10	1	3502000	343	86.73	1.05	12	0.17	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		5375	N	N	0	N	00	N
44	20230920	141113	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-40	5	-0.41	26369190	2698	63.62	9790	9810	9750	12740	6860	9800	9773.61	0.15	0	275	9873	9836	9793	9756	9713	9815	9735	18	2940	500	6070	10	1	3502000	342	86.37	1.05	12	0.08	113.00	9331.00	18000	20221026	-45.78	9700	20230726	0.62	10900	-10.46	20230109	9700	0.62	20230726	18000	-45.78	20221026	9700	0.62	20230726	0.01	N	439250	500	17 억		5375	N	N	0	N	00	N
45	20230920	131105	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-30	5	-0.31	13709940	1402	33.06	9790	9810	9750	12740	6860	9800	9778.84	0.15	0	7	9873	9836	9793	9756	9713	9815	9735	18	2940	500	6070	10	1	3502000	342	86.46	1.05	12	0.04	113.00	9331.00	18000	20221026	-45.72	9700	20230726	0.72	10900	-10.37	20230109	9700	0.72	20230726	18000	-45.72	20221026	9700	0.72	20230726	0.01	N	439250	500	17 억		5375	N	N	0	N	00	N
46	20230920	121104	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-30	5	-0.31	13709940	1402	33.06	9790	9810	9750	12740	6860	9800	9778.84	0.15	0	7	9873	9836	9793	9756	9713	9815	9735	18	2940	500	6070	10	1	3502000	342	86.46	1.05	12	0.04	113.00	9331.00	18000	20221026	-45.72	9700	20230726	0.72	10900	-10.37	20230109	9700	0.72	20230726	18000	-45.72	20221026	9700	0.72	20230726	0.01	N	439250	500	17 억		5375	N	N	0	N	00	N
47	20230920	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-30	5	-0.31	1915820	196	4.62	9790	9810	9750	12740	6860	9800	9774.59	0.15	0	7	9873	9836	9793	9756	9713	9815	9735	18	2940	500	6070	10	1	3502000	342	86.46	1.05	12	0.01	113.00	9331.00	18000	20221026	-45.72	9700	20230726	0.72	10900	-10.37	20230109	9700	0.72	20230726	18000	-45.72	20221026	9700	0.72	20230726	0.01	N	439250	500	17 억		5375	N	N	0	N	00	N
48	20230920	101049	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	10	2	0.10	1163100	119	2.81	9790	9810	9750	12740	6860	9800	9773.95	0.15	0	0	9873	9836	9793	9756	9713	9815	9735	18	2940	500	6070	10	1	3502000	344	86.81	1.05	12	0.00	113.00	9331.00	18000	20221026	-45.50	9700	20230726	1.13	10900	-10.00	20230109	9700	1.13	20230726	18000	-45.50	20221026	9700	1.13	20230726	0.01	N	439250	500	17 억		5375	N	N	0	N	00	N
49	20230920	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-50	5	-0.51	908240	93	2.19	9790	9790	9750	12740	6860	9800	9766.02	0.15	0	0	9873	9836	9793	9756	9713	9815	9735	18	2940	500	6070	10	1	3502000	341	86.28	1.04	12	0.00	113.00	9331.00	18000	20221026	-45.83	9700	20230726	0.52	10900	-10.55	20230109	9700	0.52	20230726	18000	-45.83	20221026	9700	0.52	20230726	0.01	N	439250	500	17 억		5375	N	N	0	N	00	N
50	20230919	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	10	2	0.10	37082650	3798	43.92	9830	9830	9750	12720	6860	9790	9763.73	0.15	0	-1095	9816	9802	9786	9772	9756	9795	9765	18	2930	500	6060	10	1	3502000	343	86.73	1.05	12	0.11	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		5374	N	N	0	N	00	N
51	20230919	151101	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-40	5	-0.41	36653450	3754	43.41	9830	9830	9750	12720	6860	9790	9763.84	0.15	0	-1068	9816	9802	9786	9772	9756	9795	9765	18	2930	500	6060	10	1	3502000	341	86.28	1.04	12	0.11	113.00	9331.00	18000	20221026	-45.83	9700	20230726	0.52	10900	-10.55	20230109	9700	0.52	20230726	18000	-45.83	20221026	9700	0.52	20230726	0.01	N	439250	500	17 억		5374	N	N	0	N	00	N
52	20230919	141104	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-40	5	-0.41	28558270	2924	33.82	9830	9830	9750	12720	6860	9790	9766.85	0.15	0	-842	9816	9802	9786	9772	9756	9795	9765	18	2930	500	6060	10	1	3502000	341	86.28	1.04	12	0.08	113.00	9331.00	18000	20221026	-45.83	9700	20230726	0.52	10900	-10.55	20230109	9700	0.52	20230726	18000	-45.83	20221026	9700	0.52	20230726	0.01	N	439250	500	17 억		5374	N	N	0	N	00	N
53	20230919	131042	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-20	5	-0.20	11206170	1146	13.25	9830	9830	9770	12720	6860	9790	9778.51	0.15	0	-603	9816	9802	9786	9772	9756	9795	9765	18	2930	500	6060	10	1	3502000	342	86.46	1.05	12	0.03	113.00	9331.00	18000	20221026	-45.72	9700	20230726	0.72	10900	-10.37	20230109	9700	0.72	20230726	18000	-45.72	20221026	9700	0.72	20230726	0.01	N	439250	500	17 억		5374	N	N	0	N	00	N
54	20230919	121058	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	-10	5	-0.10	6768080	692	8.00	9830	9830	9770	12720	6860	9790	9780.46	0.15	0	-374	9816	9802	9786	9772	9756	9795	9765	18	2930	500	6060	10	1	3502000	342	86.55	1.05	12	0.02	113.00	9331.00	18000	20221026	-45.67	9700	20230726	0.82	10900	-10.28	20230109	9700	0.82	20230726	18000	-45.67	20221026	9700	0.82	20230726	0.01	N	439250	500	17 억		5374	N	N	0	N	00	N
55	20230919	111105	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	-10	5	-0.10	4362160	446	5.16	9830	9830	9770	12720	6860	9790	9780.63	0.15	0	-130	9816	9802	9786	9772	9756	9795	9765	18	2930	500	6060	10	1	3502000	342	86.55	1.05	12	0.01	113.00	9331.00	18000	20221026	-45.67	9700	20230726	0.82	10900	-10.28	20230109	9700	0.82	20230726	18000	-45.67	20221026	9700	0.82	20230726	0.01	N	439250	500	17 억		5374	N	N	0	N	00	N
56	20230919	101058	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	30	2	0.31	1016300	104	1.20	9830	9830	9770	12720	6860	9790	9772.12	0.15	0	0	9816	9802	9786	9772	9756	9795	9765	18	2930	500	6060	10	1	3502000	344	86.90	1.05	12	0.00	113.00	9331.00	18000	20221026	-45.44	9700	20230726	1.24	10900	-9.91	20230109	9700	1.24	20230726	18000	-45.44	20221026	9700	1.24	20230726	0.01	N	439250	500	17 억		5374	N	N	0	N	00	N
57	20230919	091055	57	100.00	KOSDAQ		금융	N	N	N	N		N	9830	40	2	0.41	9830	1	0.01	9830	9830	9830	12720	6860	9790	9830.00	0.15	0	0	9816	9802	9786	9772	9756	9795	9765	18	2930	500	6060	10	1	3502000	344	86.99	1.05	12	0.00	113.00	9331.00	18000	20221026	-45.39	9700	20230726	1.34	10900	-9.82	20230109	9700	1.34	20230726	18000	-45.39	20221026	9700	1.34	20230726	0.01	N	439250	500	17 억		5374	N	N	0	N	00	N
58	20230918	161102	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-10	5	-0.10	84309570	8621	183.54	9800	9800	9770	12740	6860	9800	9779.56	0.15	0	-4266	9833	9816	9803	9786	9773	9825	9795	18	2940	500	6070	10	1	3502000	343	86.64	1.05	12	0.25	113.00	9331.00	18000	20221026	-45.61	9700	20230726	0.93	10900	-10.18	20230109	9700	0.93	20230726	18000	-45.61	20221026	9700	0.93	20230726	0.01	N	439250	500	17 억		5374	N	N	0	N	00	N
59	20230918	151056	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-10	5	-0.10	83067500	8494	180.84	9800	9800	9770	12740	6860	9800	9779.55	0.15	0	-4140	9833	9816	9803	9786	9773	9825	9795	18	2940	500	6070	10	1	3502000	343	86.64	1.05	12	0.24	113.00	9331.00	18000	20221026	-45.61	9700	20230726	0.93	10900	-10.18	20230109	9700	0.93	20230726	18000	-45.61	20221026	9700	0.93	20230726	0.01	N	439250	500	17 억		5374	N	N	0	N	00	N
60	20230918	141122	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	-20	5	-0.20	64746880	6620	140.94	9800	9800	9770	12740	6860	9800	9780.50	0.15	0	-3551	9833	9816	9803	9786	9773	9825	9795	18	2940	500	6070	10	1	3502000	342	86.55	1.05	12	0.19	113.00	9331.00	18000	20221026	-45.67	9700	20230726	0.82	10900	-10.28	20230109	9700	0.82	20230726	18000	-45.67	20221026	9700	0.82	20230726	0.01	N	439250	500	17 억		5374	N	N	0	N	00	N
61	20230918	131055	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	-20	5	-0.20	50527210	5166	109.99	9800	9800	9780	12740	6860	9800	9780.72	0.15	0	-2096	9833	9816	9803	9786	9773	9825	9795	18	2940	500	6070	10	1	3502000	342	86.55	1.05	12	0.15	113.00	9331.00	18000	20221026	-45.67	9700	20230726	0.82	10900	-10.28	20230109	9700	0.82	20230726	18000	-45.67	20221026	9700	0.82	20230726	0.01	N	439250	500	17 억		5374	N	N	0	N	00	N
62	20230918	121106	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	-20	5	-0.20	43534230	4451	94.76	9800	9800	9780	12740	6860	9800	9780.78	0.15	0	-1503	9833	9816	9803	9786	9773	9825	9795	18	2940	500	6070	10	1	3502000	342	86.55	1.05	12	0.13	113.00	9331.00	18000	20221026	-45.67	9700	20230726	0.82	10900	-10.28	20230109	9700	0.82	20230726	18000	-45.67	20221026	9700	0.82	20230726	0.01	N	439250	500	17 억		5374	N	N	0	N	00	N
63	20230918	111043	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	-20	5	-0.20	22132990	2263	48.18	9800	9800	9780	12740	6860	9800	9780.38	0.15	0	-1015	9833	9816	9803	9786	9773	9825	9795	18	2940	500	6070	10	1	3502000	342	86.55	1.05	12	0.06	113.00	9331.00	18000	20221026	-45.67	9700	20230726	0.82	10900	-10.28	20230109	9700	0.82	20230726	18000	-45.67	20221026	9700	0.82	20230726	0.01	N	439250	500	17 억		5374	N	N	0	N	00	N
64	20230918	101037	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	-20	5	-0.20	16352810	1672	35.60	9800	9800	9780	12740	6860	9800	9780.39	0.15	0	-531	9833	9816	9803	9786	9773	9825	9795	18	2940	500	6070	10	1	3502000	342	86.55	1.05	12	0.05	113.00	9331.00	18000	20221026	-45.67	9700	20230726	0.82	10900	-10.28	20230109	9700	0.82	20230726	18000	-45.67	20221026	9700	0.82	20230726	0.01	N	439250	500	17 억		5374	N	N	0	N	00	N
65	20230918	091045	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	-20	5	-0.20	674900	69	1.47	9800	9800	9780	12740	6860	9800	9781.16	0.15	0	-22	9833	9816	9803	9786	9773	9825	9795	18	2940	500	6070	10	1	3502000	342	86.55	1.05	12	0.00	113.00	9331.00	18000	20221026	-45.67	9700	20230726	0.82	10900	-10.28	20230109	9700	0.82	20230726	18000	-45.67	20221026	9700	0.82	20230726	0.01	N	439250	500	17 억		5374	N	N	0	N	00	N
66	20230915	161051	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-10	5	-0.10	46040420	4697	261.96	9790	9820	9790	12750	6870	9810	9802.09	0.15	0	-19	9823	9816	9803	9796	9783	9820	9800	18	2940	500	6080	10	1	3502000	343	86.73	1.05	12	0.13	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		5393	N	N	0	N	00	N
67	20230915	151048	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-10	5	-0.10	46001200	4693	261.74	9790	9820	9790	12750	6870	9810	9802.09	0.15	0	-19	9823	9816	9803	9796	9783	9820	9800	18	2940	500	6080	10	1	3502000	343	86.73	1.05	12	0.13	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		5393	N	N	0	N	00	N
68	20230915	141055	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	0	3	0.00	18070180	1843	102.79	9790	9820	9790	12750	6870	9810	9804.76	0.15	0	-19	9823	9816	9803	9796	9783	9820	9800	18	2940	500	6080	10	1	3502000	344	86.81	1.05	12	0.05	113.00	9331.00	18000	20221026	-45.50	9700	20230726	1.13	10900	-10.00	20230109	9700	1.13	20230726	18000	-45.50	20221026	9700	1.13	20230726	0.01	N	439250	500	17 억		5393	N	N	0	N	00	N
69	20230915	131041	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	10	2	0.10	11958340	1220	68.04	9790	9820	9790	12750	6870	9810	9801.92	0.15	0	-19	9823	9816	9803	9796	9783	9820	9800	18	2940	500	6080	10	1	3502000	344	86.90	1.05	12	0.03	113.00	9331.00	18000	20221026	-45.44	9700	20230726	1.24	10900	-9.91	20230109	9700	1.24	20230726	18000	-45.44	20221026	9700	1.24	20230726	0.01	N	439250	500	17 억		5393	N	N	0	N	00	N
70	20230915	121049	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-20	5	-0.20	7054820	720	40.16	9790	9820	9790	12750	6870	9810	9798.36	0.15	0	-19	9823	9816	9803	9796	9783	9820	9800	18	2940	500	6080	10	1	3502000	343	86.64	1.05	12	0.02	113.00	9331.00	18000	20221026	-45.61	9700	20230726	0.93	10900	-10.18	20230109	9700	0.93	20230726	18000	-45.61	20221026	9700	0.93	20230726	0.01	N	439250	500	17 억		5393	N	N	0	N	00	N
71	20230915	111058	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	0	3	0.00	4347770	444	24.76	9790	9820	9790	12750	6870	9810	9792.27	0.15	0	-17	9823	9816	9803	9796	9783	9820	9800	18	2940	500	6080	10	1	3502000	344	86.81	1.05	12	0.01	113.00	9331.00	18000	20221026	-45.50	9700	20230726	1.13	10900	-10.00	20230109	9700	1.13	20230726	18000	-45.50	20221026	9700	1.13	20230726	0.01	N	439250	500	17 억		5393	N	N	0	N	00	N
72	20230915	101057	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	10	2	0.10	3172880	324	18.07	9790	9820	9790	12750	6870	9810	9792.84	0.15	0	-17	9823	9816	9803	9796	9783	9820	9800	18	2940	500	6080	10	1	3502000	344	86.90	1.05	12	0.01	113.00	9331.00	18000	20221026	-45.44	9700	20230726	1.24	10900	-9.91	20230109	9700	1.24	20230726	18000	-45.44	20221026	9700	1.24	20230726	0.01	N	439250	500	17 억		5393	N	N	0	N	00	N
73	20230915	091044	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-20	5	-0.20	1184590	121	6.75	9790	9790	9790	12750	6870	9810	9790.00	0.15	0	-15	9823	9816	9803	9796	9783	9820	9800	18	2940	500	6080	10	1	3502000	343	86.64	1.05	12	0.00	113.00	9331.00	18000	20221026	-45.61	9700	20230726	0.93	10900	-10.18	20230109	9700	0.93	20230726	18000	-45.61	20221026	9700	0.93	20230726	0.01	N	439250	500	17 억		5393	N	N	0	N	00	N
74	20230914	161055	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	10	2	0.10	17545010	1792	22.31	9800	9810	9790	12740	6860	9800	9790.74	0.15	0	-3	9833	9816	9803	9786	9773	9810	9780	18	2940	500	6070	10	1	3502000	344	86.81	1.05	12	0.05	113.00	9331.00	18000	20221026	-45.50	9700	20230726	1.13	10900	-10.00	20230109	9700	1.13	20230726	18000	-45.50	20221026	9700	1.13	20230726	0.01	N	439250	500	17 억		5396	N	N	0	N	00	N
75	20230914	151018	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	0	3	0.00	17525390	1790	22.29	9800	9800	9790	12740	6860	9800	9790.72	0.15	0	-3	9833	9816	9803	9786	9773	9810	9780	18	2940	500	6070	10	1	3502000	343	86.73	1.05	12	0.05	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		5396	N	N	0	N	00	N
76	20230914	141049	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-10	5	-0.10	17074990	1744	21.72	9800	9800	9790	12740	6860	9800	9790.71	0.15	0	-3	9833	9816	9803	9786	9773	9810	9780	18	2940	500	6070	10	1	3502000	343	86.64	1.05	12	0.05	113.00	9331.00	18000	20221026	-45.61	9700	20230726	0.93	10900	-10.18	20230109	9700	0.93	20230726	18000	-45.61	20221026	9700	0.93	20230726	0.01	N	439250	500	17 억		5396	N	N	0	N	00	N
77	20230914	131024	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-10	5	-0.10	16536540	1689	21.03	9800	9800	9790	12740	6860	9800	9790.73	0.15	0	-3	9833	9816	9803	9786	9773	9810	9780	18	2940	500	6070	10	1	3502000	343	86.64	1.05	12	0.05	113.00	9331.00	18000	20221026	-45.61	9700	20230726	0.93	10900	-10.18	20230109	9700	0.93	20230726	18000	-45.61	20221026	9700	0.93	20230726	0.01	N	439250	500	17 억		5396	N	N	0	N	00	N
78	20230914	121034	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-10	5	-0.10	16487590	1684	20.97	9800	9800	9790	12740	6860	9800	9790.73	0.15	0	-3	9833	9816	9803	9786	9773	9810	9780	18	2940	500	6070	10	1	3502000	343	86.64	1.05	12	0.05	113.00	9331.00	18000	20221026	-45.61	9700	20230726	0.93	10900	-10.18	20230109	9700	0.93	20230726	18000	-45.61	20221026	9700	0.93	20230726	0.01	N	439250	500	17 억		5396	N	N	0	N	00	N
79	20230914	111026	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-10	5	-0.10	16105620	1645	20.48	9800	9800	9790	12740	6860	9800	9790.65	0.15	0	-3	9833	9816	9803	9786	9773	9810	9780	18	2940	500	6070	10	1	3502000	343	86.64	1.05	12	0.05	113.00	9331.00	18000	20221026	-45.61	9700	20230726	0.93	10900	-10.18	20230109	9700	0.93	20230726	18000	-45.61	20221026	9700	0.93	20230726	0.01	N	439250	500	17 억		5396	N	N	0	N	00	N
80	20230914	101021	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-10	5	-0.10	10221790	1044	13.00	9800	9800	9790	12740	6860	9800	9790.99	0.15	0	-2	9833	9816	9803	9786	9773	9810	9780	18	2940	500	6070	10	1	3502000	343	86.64	1.05	12	0.03	113.00	9331.00	18000	20221026	-45.61	9700	20230726	0.93	10900	-10.18	20230109	9700	0.93	20230726	18000	-45.61	20221026	9700	0.93	20230726	0.01	N	439250	500	17 억		5396	N	N	0	N	00	N
81	20230914	091039	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	0	3	0.00	392000	40	0.50	9800	9800	9800	12740	6860	9800	9800.00	0.15	0	-2	9833	9816	9803	9786	9773	9810	9780	18	2940	500	6070	10	1	3502000	343	86.73	1.05	12	0.00	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		5396	N	N	0	N	00	N
82	20230913	161044	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-10	5	-0.10	78640910	8031	167.49	9810	9820	9790	12750	6870	9810	9792.17	0.15	0	-10	9830	9820	9810	9800	9790	9820	9800	18	2940	500	6080	10	1	3502000	343	86.73	1.05	12	0.23	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		5406	N	N	0	N	00	N
83	20230913	151035	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-10	5	-0.10	68576510	7003	146.05	9810	9820	9790	12750	6870	9810	9792.45	0.15	0	-10	9830	9820	9810	9800	9790	9820	9800	18	2940	500	6080	10	1	3502000	343	86.73	1.05	12	0.20	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		5406	N	N	0	N	00	N
84	20230913	141045	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-10	5	-0.10	67254660	6868	143.23	9810	9820	9790	12750	6870	9810	9792.47	0.15	0	-10	9830	9820	9810	9800	9790	9820	9800	18	2940	500	6080	10	1	3502000	343	86.73	1.05	12	0.20	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		5406	N	N	0	N	00	N
85	20230913	131013	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-20	5	-0.20	66186570	6759	140.96	9810	9820	9790	12750	6870	9810	9792.36	0.15	0	-10	9830	9820	9810	9800	9790	9820	9800	18	2940	500	6080	10	1	3502000	343	86.64	1.05	12	0.19	113.00	9331.00	18000	20221026	-45.61	9700	20230726	0.93	10900	-10.18	20230109	9700	0.93	20230726	18000	-45.61	20221026	9700	0.93	20230726	0.01	N	439250	500	17 억		5406	N	N	0	N	00	N
86	20230913	121039	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-10	5	-0.10	34466920	3519	73.39	9810	9820	9790	12750	6870	9810	9794.52	0.15	0	-10	9830	9820	9810	9800	9790	9820	9800	18	2940	500	6080	10	1	3502000	343	86.73	1.05	12	0.10	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		5406	N	N	0	N	00	N
87	20230913	111039	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-10	5	-0.10	32164920	3284	68.49	9810	9820	9790	12750	6870	9810	9794.43	0.15	0	-10	9830	9820	9810	9800	9790	9820	9800	18	2940	500	6080	10	1	3502000	343	86.73	1.05	12	0.09	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		5406	N	N	0	N	00	N
88	20230913	101023	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-20	5	-0.20	11810110	1205	25.13	9810	9820	9790	12750	6870	9810	9800.92	0.15	0	0	9830	9820	9810	9800	9790	9820	9800	18	2940	500	6080	10	1	3502000	343	86.64	1.05	12	0.03	113.00	9331.00	18000	20221026	-45.61	9700	20230726	0.93	10900	-10.18	20230109	9700	0.93	20230726	18000	-45.61	20221026	9700	0.93	20230726	0.01	N	439250	500	17 억		5406	N	N	0	N	00	N
89	20230913	091016	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-10	5	-0.10	3508500	358	7.47	9810	9810	9800	12750	6870	9810	9800.28	0.15	0	0	9830	9820	9810	9800	9790	9820	9800	18	2940	500	6080	10	1	3502000	343	86.73	1.05	12	0.01	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		5406	N	N	0	N	00	N
90	20230912	161013	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	0	3	0.00	46711990	4762	82.59	9810	9820	9800	12750	6870	9810	9809.32	0.15	0	1000	9843	9826	9803	9786	9763	9815	9775	18	2940	500	6080	10	1	3502000	344	86.81	1.05	12	0.14	113.00	9331.00	18000	20221026	-45.50	9700	20230726	1.13	10900	-10.00	20230109	9700	1.13	20230726	18000	-45.50	20221026	9700	1.13	20230726	0.01	N	439250	500	17 억		5406	N	N	0	N	00	N
91	20230912	151023	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	0	3	0.00	45878140	4677	81.11	9810	9820	9800	12750	6870	9810	9809.31	0.15	0	968	9843	9826	9803	9786	9763	9815	9775	18	2940	500	6080	10	1	3502000	344	86.81	1.05	12	0.13	113.00	9331.00	18000	20221026	-45.50	9700	20230726	1.13	10900	-10.00	20230109	9700	1.13	20230726	18000	-45.50	20221026	9700	1.13	20230726	0.01	N	439250	500	17 억		5406	N	N	0	N	00	N
92	20230912	141020	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	10	2	0.10	32104520	3273	56.76	9810	9820	9800	12750	6870	9810	9808.90	0.15	0	801	9843	9826	9803	9786	9763	9815	9775	18	2940	500	6080	10	1	3502000	344	86.90	1.05	12	0.09	113.00	9331.00	18000	20221026	-45.44	9700	20230726	1.24	10900	-9.91	20230109	9700	1.24	20230726	18000	-45.44	20221026	9700	1.24	20230726	0.01	N	439250	500	17 억		5406	N	N	0	N	00	N
93	20230912	131007	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	10	2	0.10	22961110	2341	40.60	9810	9820	9800	12750	6870	9810	9808.25	0.15	0	609	9843	9826	9803	9786	9763	9815	9775	18	2940	500	6080	10	1	3502000	344	86.90	1.05	12	0.07	113.00	9331.00	18000	20221026	-45.44	9700	20230726	1.24	10900	-9.91	20230109	9700	1.24	20230726	18000	-45.44	20221026	9700	1.24	20230726	0.01	N	439250	500	17 억		5406	N	N	0	N	00	N
94	20230912	121008	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-10	5	-0.10	15420460	1572	27.26	9810	9820	9800	12750	6870	9810	9809.45	0.15	0	443	9843	9826	9803	9786	9763	9815	9775	18	2940	500	6080	10	1	3502000	343	86.73	1.05	12	0.04	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		5406	N	N	0	N	00	N
95	20230912	111016	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	10	2	0.10	8782800	895	15.52	9810	9820	9800	12750	6870	9810	9813.18	0.15	0	280	9843	9826	9803	9786	9763	9815	9775	18	2940	500	6080	10	1	3502000	344	86.90	1.05	12	0.03	113.00	9331.00	18000	20221026	-45.44	9700	20230726	1.24	10900	-9.91	20230109	9700	1.24	20230726	18000	-45.44	20221026	9700	1.24	20230726	0.01	N	439250	500	17 억		5406	N	N	0	N	00	N
96	20230912	101004	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	10	2	0.10	6966210	710	12.31	9810	9820	9810	12750	6870	9810	9811.56	0.15	0	109	9843	9826	9803	9786	9763	9815	9775	18	2940	500	6080	10	1	3502000	344	86.90	1.05	12	0.02	113.00	9331.00	18000	20221026	-45.44	9700	20230726	1.24	10900	-9.91	20230109	9700	1.24	20230726	18000	-45.44	20221026	9700	1.24	20230726	0.01	N	439250	500	17 억		5406	N	N	0	N	00	N
97	20230912	091028	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	0	3	0.00	323730	33	0.57	9810	9810	9810	12750	6870	9810	9810.00	0.15	0	0	9843	9826	9803	9786	9763	9815	9775	18	2940	500	6080	10	1	3502000	344	86.81	1.05	12	0.00	113.00	9331.00	18000	20221026	-45.50	9700	20230726	1.13	10900	-10.00	20230109	9700	1.13	20230726	18000	-45.50	20221026	9700	1.13	20230726	0.01	N	439250	500	17 억		5406	N	N	0	N	00	N
98	20230911	161007	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	0	3	0.00	56492690	5766	69.70	9820	9820	9780	12750	6870	9810	9797.55	0.15	0	-2	9843	9826	9803	9786	9763	9815	9775	18	2940	500	6080	10	1	3502000	344	86.81	1.05	12	0.16	113.00	9331.00	18000	20221026	-45.50	9700	20230726	1.13	10900	-10.00	20230109	9700	1.13	20230726	18000	-45.50	20221026	9700	1.13	20230726	0.01	N	439250	500	17 억		5408	N	N	0	N	00	N
99	20230911	151008	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	0	3	0.00	56473070	5764	69.67	9820	9820	9780	12750	6870	9810	9797.55	0.15	0	-2	9843	9826	9803	9786	9763	9815	9775	18	2940	500	6080	10	1	3502000	344	86.81	1.05	12	0.16	113.00	9331.00	18000	20221026	-45.50	9700	20230726	1.13	10900	-10.00	20230109	9700	1.13	20230726	18000	-45.50	20221026	9700	1.13	20230726	0.01	N	439250	500	17 억		5408	N	N	0	N	00	N
100	20230911	141019	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-10	5	-0.10	53199660	5430	65.64	9820	9820	9780	12750	6870	9810	9797.36	0.15	0	0	9843	9826	9803	9786	9763	9815	9775	18	2940	500	6080	10	1	3502000	343	86.73	1.05	12	0.16	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		5408	N	N	0	N	00	N
101	20230911	130951	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-10	5	-0.10	50327630	5137	62.09	9820	9820	9780	12750	6870	9810	9797.09	0.15	0	0	9843	9826	9803	9786	9763	9815	9775	18	2940	500	6080	10	1	3502000	343	86.73	1.05	12	0.15	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		5408	N	N	0	N	00	N
102	20230911	121008	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-10	5	-0.10	21750800	2221	26.85	9820	9820	9780	12750	6870	9810	9793.25	0.15	0	0	9843	9826	9803	9786	9763	9815	9775	18	2940	500	6080	10	1	3502000	343	86.73	1.05	12	0.06	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		5408	N	N	0	N	00	N
103	20230911	110950	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-20	5	-0.20	12813190	1309	15.82	9820	9820	9780	12750	6870	9810	9788.53	0.15	0	0	9843	9826	9803	9786	9763	9815	9775	18	2940	500	6080	10	1	3502000	343	86.64	1.05	12	0.04	113.00	9331.00	18000	20221026	-45.61	9700	20230726	0.93	10900	-10.18	20230109	9700	0.93	20230726	18000	-45.61	20221026	9700	0.93	20230726	0.01	N	439250	500	17 억		5408	N	N	0	N	00	N
104	20230911	100950	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	0	3	0.00	7417670	758	9.16	9820	9820	9780	12750	6870	9810	9785.84	0.15	0	0	9843	9826	9803	9786	9763	9815	9775	18	2940	500	6080	10	1	3502000	344	86.81	1.05	12	0.02	113.00	9331.00	18000	20221026	-45.50	9700	20230726	1.13	10900	-10.00	20230109	9700	1.13	20230726	18000	-45.50	20221026	9700	1.13	20230726	0.01	N	439250	500	17 억		5408	N	N	0	N	00	N
105	20230911	090948	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	10	2	0.10	49100	5	0.06	9820	9820	9820	12750	6870	9810	9820.00	0.15	0	0	9843	9826	9803	9786	9763	9815	9775	18	2940	500	6080	10	1	3502000	344	86.90	1.05	12	0.00	113.00	9331.00	18000	20221026	-45.44	9700	20230726	1.24	10900	-9.91	20230109	9700	1.24	20230726	18000	-45.44	20221026	9700	1.24	20230726	0.01	N	439250	500	17 억		5408	N	N	0	N	00	N
106	20230908	161013	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9810	-10	5	-0.10	81053850	8273	71.41	9820	9820	9780	12760	6880	9820	9797.40	0.15	0	1011	9840	9830	9810	9800	9780	9835	9805	18	2940	500	6080	10	1	3502000	344	86.81	1.05	12	0.24	113.00	9331.00	18000	20221026	-45.50	9700	20230726	1.13	10900	-10.00	20230109	9700	1.13	20230726	18000	-45.50	20221026	9700	1.13	20230726	0.01	N	439250	500	17 억		5397	N	N	0	N	00	N
107	20230908	151015	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9810	-10	5	-0.10	78524470	8015	69.18	9820	9820	9780	12760	6880	9820	9797.19	0.15	0	1009	9840	9830	9810	9800	9780	9835	9805	18	2940	500	6080	10	1	3502000	344	86.81	1.05	12	0.23	113.00	9331.00	18000	20221026	-45.50	9700	20230726	1.13	10900	-10.00	20230109	9700	1.13	20230726	18000	-45.50	20221026	9700	1.13	20230726	0.01	N	439250	500	17 억		5397	N	N	0	N	00	N
108	20230908	141003	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9800	-20	5	-0.20	75985180	7756	66.95	9820	9820	9780	12760	6880	9820	9796.95	0.15	0	1009	9840	9830	9810	9800	9780	9835	9805	18	2940	500	6080	10	1	3502000	343	86.73	1.05	12	0.22	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		5397	N	N	0	N	00	N
109	20230908	131012	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9800	-20	5	-0.20	64362380	6570	56.71	9820	9820	9780	12760	6880	9820	9796.40	0.15	0	1006	9840	9830	9810	9800	9780	9835	9805	18	2940	500	6080	10	1	3502000	343	86.73	1.05	12	0.19	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		5397	N	N	0	N	00	N
110	20230908	121025	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9800	-20	5	-0.20	55434570	5659	48.85	9820	9820	9780	12760	6880	9820	9795.82	0.15	0	1006	9840	9830	9810	9800	9780	9835	9805	18	2940	500	6080	10	1	3502000	343	86.73	1.05	12	0.16	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		5397	N	N	0	N	00	N
111	20230908	111018	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9800	-20	5	-0.20	50377610	5143	44.39	9820	9820	9780	12760	6880	9820	9795.37	0.15	0	1006	9840	9830	9810	9800	9780	9835	9805	18	2940	500	6080	10	1	3502000	343	86.73	1.05	12	0.15	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		5397	N	N	0	N	00	N
112	20230908	101011	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9790	-30	5	-0.31	28594140	2919	25.20	9820	9820	9780	12760	6880	9820	9795.87	0.15	0	6	9840	9830	9810	9800	9780	9835	9805	18	2940	500	6080	10	1	3502000	343	86.64	1.05	12	0.08	113.00	9331.00	18000	20221026	-45.61	9700	20230726	0.93	10900	-10.18	20230109	9700	0.93	20230726	18000	-45.61	20221026	9700	0.93	20230726	0.01	N	439250	500	17 억		5397	N	N	0	N	00	N
113	20230908	091019	00	50.00	KOSDAQ		금융	N	N	N	N	50	N	9820	0	3	0.00	0	0	0.00	0	0	0	12760	6880	9820	0.00	0.15	0	0	9840	9830	9810	9800	9780	9835	9805	18	2940	500	6080	10	1	3502000	344	86.90	1.05	12	0.00	113.00	9331.00	18000	20221026	-45.44	9700	20230726	1.24	10900	-9.91	20230109	9700	1.24	20230726	18000	-45.44	20221026	9700	1.24	20230726	0.01	N	439250	500	17 억		5397	N	N	0	N	00	N
114	20230907	160959	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	20	2	0.20	113554380	11585	178.01	9790	9820	9790	12740	6860	9800	9801.85	0.16	0	-1471	9840	9820	9800	9780	9760	9830	9790	18	2940	500	6070	10	1	3502000	344	86.90	1.05	12	0.33	113.00	9331.00	18000	20221026	-45.44	9700	20230726	1.24	10900	-9.91	20230109	9700	1.24	20230726	18000	-45.44	20221026	9700	1.24	20230726	0.01	N	439250	500	17 억		5470	N	N	0	N	00	N
115	20230907	151004	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	10	2	0.10	107012200	10918	167.76	9790	9820	9790	12740	6860	9800	9801.45	0.16	0	-1436	9840	9820	9800	9780	9760	9830	9790	18	2940	500	6070	10	1	3502000	344	86.81	1.05	12	0.31	113.00	9331.00	18000	20221026	-45.50	9700	20230726	1.13	10900	-10.00	20230109	9700	1.13	20230726	18000	-45.50	20221026	9700	1.13	20230726	0.01	N	439250	500	17 억		5470	N	N	0	N	00	N
116	20230907	141004	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	10	2	0.10	75230810	7677	117.96	9790	9810	9790	12740	6860	9800	9799.51	0.16	0	-1143	9840	9820	9800	9780	9760	9830	9790	18	2940	500	6070	10	1	3502000	344	86.81	1.05	12	0.22	113.00	9331.00	18000	20221026	-45.50	9700	20230726	1.13	10900	-10.00	20230109	9700	1.13	20230726	18000	-45.50	20221026	9700	1.13	20230726	0.01	N	439250	500	17 억		5470	N	N	0	N	00	N
117	20230907	130958	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	0	3	0.00	55719000	5686	87.37	9790	9810	9790	12740	6860	9800	9799.33	0.16	0	-863	9840	9820	9800	9780	9760	9830	9790	18	2940	500	6070	10	1	3502000	343	86.73	1.05	12	0.16	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		5470	N	N	0	N	00	N
118	20230907	121014	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	0	3	0.00	38255400	3904	59.99	9790	9810	9790	12740	6860	9800	9799.03	0.16	0	-570	9840	9820	9800	9780	9760	9830	9790	18	2940	500	6070	10	1	3502000	343	86.73	1.05	12	0.11	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		5470	N	N	0	N	00	N
119	20230907	111001	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	0	3	0.00	23505400	2399	36.86	9790	9810	9790	12740	6860	9800	9798.00	0.16	0	-290	9840	9820	9800	9780	9760	9830	9790	18	2940	500	6070	10	1	3502000	343	86.73	1.05	12	0.07	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		5470	N	N	0	N	00	N
120	20230907	101002	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	0	3	0.00	9844170	1005	15.44	9790	9810	9790	12740	6860	9800	9795.19	0.16	0	-80	9840	9820	9800	9780	9760	9830	9790	18	2940	500	6070	10	1	3502000	343	86.73	1.05	12	0.03	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		5470	N	N	0	N	00	N
121	20230907	091017	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-10	5	-0.10	6882370	703	10.80	9790	9790	9790	12740	6860	9800	9790.00	0.16	0	-78	9840	9820	9800	9780	9760	9830	9790	18	2940	500	6070	10	1	3502000	343	86.64	1.05	12	0.02	113.00	9331.00	18000	20221026	-45.61	9700	20230726	0.93	10900	-10.18	20230109	9700	0.93	20230726	18000	-45.61	20221026	9700	0.93	20230726	0.01	N	439250	500	17 억		5470	N	N	0	N	00	N
122	20230906	161001	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	0	3	0.00	63728870	6508	360.75	9780	9820	9780	12740	6860	9800	9792.39	0.16	0	-1571	9820	9810	9790	9780	9760	9815	9785	18	2940	500	6070	10	1	3502000	343	86.73	1.05	12	0.19	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		5476	N	N	0	N	00	N
123	20230906	151007	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	0	3	0.00	63082700	6442	357.10	9780	9820	9780	12740	6860	9800	9792.41	0.16	0	-1522	9820	9810	9790	9780	9760	9815	9785	18	2940	500	6070	10	1	3502000	343	86.73	1.05	12	0.18	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		5476	N	N	0	N	00	N
124	20230906	141008	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	0	3	0.00	59990240	6126	339.58	9780	9820	9780	12740	6860	9800	9792.73	0.16	0	-1222	9820	9810	9790	9780	9760	9815	9785	18	2940	500	6070	10	1	3502000	343	86.73	1.05	12	0.17	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		5476	N	N	0	N	00	N
125	20230906	130953	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	-20	5	-0.20	54091820	5523	306.15	9780	9820	9780	12740	6860	9800	9793.92	0.16	0	-925	9820	9810	9790	9780	9760	9815	9785	18	2940	500	6070	10	1	3502000	342	86.55	1.05	12	0.16	113.00	9331.00	18000	20221026	-45.67	9700	20230726	0.82	10900	-10.28	20230109	9700	0.82	20230726	18000	-45.67	20221026	9700	0.82	20230726	0.01	N	439250	500	17 억		5476	N	N	0	N	00	N
126	20230906	121008	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	-20	5	-0.20	47711560	4871	270.01	9780	9820	9780	12740	6860	9800	9795.02	0.16	0	-644	9820	9810	9790	9780	9760	9815	9785	18	2940	500	6070	10	1	3502000	342	86.55	1.05	12	0.14	113.00	9331.00	18000	20221026	-45.67	9700	20230726	0.82	10900	-10.28	20230109	9700	0.82	20230726	18000	-45.67	20221026	9700	0.82	20230726	0.01	N	439250	500	17 억		5476	N	N	0	N	00	N
127	20230906	111015	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	0	3	0.00	32372490	3305	183.20	9780	9820	9780	12740	6860	9800	9795.00	0.16	0	-347	9820	9810	9790	9780	9760	9815	9785	18	2940	500	6070	10	1	3502000	343	86.73	1.05	12	0.09	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		5476	N	N	0	N	00	N
128	20230906	100952	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	0	3	0.00	12667580	1294	71.73	9780	9820	9780	12740	6860	9800	9789.47	0.16	0	-48	9820	9810	9790	9780	9760	9815	9785	18	2940	500	6070	10	1	3502000	343	86.73	1.05	12	0.04	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		5476	N	N	0	N	00	N
129	20230906	090952	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	20	2	0.20	635740	65	3.60	9780	9820	9780	12740	6860	9800	9780.62	0.16	0	0	9820	9810	9790	9780	9760	9815	9785	18	2940	500	6070	10	1	3502000	344	86.90	1.05	12	0.00	113.00	9331.00	18000	20221026	-45.44	9700	20230726	1.24	10900	-9.91	20230109	9700	1.24	20230726	18000	-45.44	20221026	9700	1.24	20230726	0.01	N	439250	500	17 억		5476	N	N	0	N	00	N
130	20230905	160952	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	20	2	0.20	17655220	1804	55.24	9800	9800	9770	12710	6850	9780	9786.71	0.16	0	0	9840	9810	9790	9760	9740	9800	9750	18	2930	500	6060	10	1	3502000	343	86.73	1.05	12	0.05	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		5476	N	N	0	N	00	N
131	20230905	151006	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	20	2	0.20	12866260	1315	40.26	9800	9800	9770	12710	6850	9780	9784.23	0.16	0	0	9840	9810	9790	9760	9740	9800	9750	18	2930	500	6060	10	1	3502000	343	86.73	1.05	12	0.04	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		5476	N	N	0	N	00	N
132	20230905	141004	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	10	2	0.10	8489990	868	26.58	9800	9800	9770	12710	6850	9780	9781.09	0.16	0	0	9840	9810	9790	9760	9740	9800	9750	18	2930	500	6060	10	1	3502000	343	86.64	1.05	12	0.02	113.00	9331.00	18000	20221026	-45.61	9700	20230726	0.93	10900	-10.18	20230109	9700	0.93	20230726	18000	-45.61	20221026	9700	0.93	20230726	0.01	N	439250	500	17 억		5476	N	N	0	N	00	N
133	20230905	130947	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	10	2	0.10	5945790	608	18.62	9800	9800	9770	12710	6850	9780	9779.26	0.16	0	0	9840	9810	9790	9760	9740	9800	9750	18	2930	500	6060	10	1	3502000	343	86.64	1.05	12	0.02	113.00	9331.00	18000	20221026	-45.61	9700	20230726	0.93	10900	-10.18	20230109	9700	0.93	20230726	18000	-45.61	20221026	9700	0.93	20230726	0.01	N	439250	500	17 억		5476	N	N	0	N	00	N
134	20230905	120946	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-10	5	-0.10	5143860	526	16.11	9800	9800	9770	12710	6850	9780	9779.20	0.16	0	0	9840	9810	9790	9760	9740	9800	9750	18	2930	500	6060	10	1	3502000	342	86.46	1.05	12	0.02	113.00	9331.00	18000	20221026	-45.72	9700	20230726	0.72	10900	-10.37	20230109	9700	0.72	20230726	18000	-45.72	20221026	9700	0.72	20230726	0.01	N	439250	500	17 억		5476	N	N	0	N	00	N
135	20230905	110953	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	10	2	0.10	4430010	453	13.87	9800	9800	9770	12710	6850	9780	9779.27	0.16	0	0	9840	9810	9790	9760	9740	9800	9750	18	2930	500	6060	10	1	3502000	343	86.64	1.05	12	0.01	113.00	9331.00	18000	20221026	-45.61	9700	20230726	0.93	10900	-10.18	20230109	9700	0.93	20230726	18000	-45.61	20221026	9700	0.93	20230726	0.01	N	439250	500	17 억		5476	N	N	0	N	00	N
136	20230905	100941	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	0	3	0.00	2463740	252	7.72	9800	9800	9770	12710	6850	9780	9776.75	0.16	0	0	9840	9810	9790	9760	9740	9800	9750	18	2930	500	6060	10	1	3502000	342	86.55	1.05	12	0.01	113.00	9331.00	18000	20221026	-45.67	9700	20230726	0.82	10900	-10.28	20230109	9700	0.82	20230726	18000	-45.67	20221026	9700	0.82	20230726	0.01	N	439250	500	17 억		5476	N	N	0	N	00	N
137	20230905	090942	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	20	2	0.20	98000	10	0.31	9800	9800	9800	12710	6850	9780	9800.00	0.16	0	0	9840	9810	9790	9760	9740	9800	9750	18	2930	500	6060	10	1	3502000	343	86.73	1.05	12	0.00	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		5476	N	N	0	N	00	N
138	20230904	160935	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	-20	5	-0.20	31986960	3266	98.79	9810	9820	9770	12740	6860	9800	9793.93	0.16	0	0	9846	9822	9796	9772	9746	9835	9785	18	2940	500	6070	10	1	3502000	342	86.55	1.05	12	0.09	113.00	9331.00	18000	20221026	-45.67	9700	20230726	0.82	10900	-10.28	20230109	9700	0.82	20230726	18000	-45.67	20221026	9700	0.82	20230726	0.01	N	439250	500	17 억		5476	N	N	0	N	00	N
139	20230904	150921	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	10	2	0.10	30314250	3095	93.62	9810	9820	9770	12740	6860	9800	9794.59	0.16	0	0	9846	9822	9796	9772	9746	9835	9785	18	2940	500	6070	10	1	3502000	344	86.81	1.05	12	0.09	113.00	9331.00	18000	20221026	-45.50	9700	20230726	1.13	10900	-10.00	20230109	9700	1.13	20230726	18000	-45.50	20221026	9700	1.13	20230726	0.01	N	439250	500	17 억		5476	N	N	0	N	00	N
140	20230904	140922	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	20	2	0.20	28449970	2905	87.87	9810	9820	9770	12740	6860	9800	9793.45	0.16	0	0	9846	9822	9796	9772	9746	9835	9785	18	2940	500	6070	10	1	3502000	344	86.90	1.05	12	0.08	113.00	9331.00	18000	20221026	-45.44	9700	20230726	1.24	10900	-9.91	20230109	9700	1.24	20230726	18000	-45.44	20221026	9700	1.24	20230726	0.01	N	439250	500	17 억		5476	N	N	0	N	00	N
141	20230904	130934	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-10	5	-0.10	27247800	2782	84.15	9810	9820	9770	12740	6860	9800	9794.32	0.16	0	0	9846	9822	9796	9772	9746	9835	9785	18	2940	500	6070	10	1	3502000	343	86.64	1.05	12	0.08	113.00	9331.00	18000	20221026	-45.61	9700	20230726	0.93	10900	-10.18	20230109	9700	0.93	20230726	18000	-45.61	20221026	9700	0.93	20230726	0.01	N	439250	500	17 억		5476	N	N	0	N	00	N
142	20230904	120918	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	10	2	0.10	17810110	1820	55.05	9810	9810	9770	12740	6860	9800	9785.77	0.16	0	0	9846	9822	9796	9772	9746	9835	9785	18	2940	500	6070	10	1	3502000	344	86.81	1.05	12	0.05	113.00	9331.00	18000	20221026	-45.50	9700	20230726	1.13	10900	-10.00	20230109	9700	1.13	20230726	18000	-45.50	20221026	9700	1.13	20230726	0.01	N	439250	500	17 억		5476	N	N	0	N	00	N
143	20230904	110900	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	10	2	0.10	11963440	1224	37.02	9810	9810	9770	12740	6860	9800	9774.05	0.16	0	0	9846	9822	9796	9772	9746	9835	9785	18	2940	500	6070	10	1	3502000	344	86.81	1.05	12	0.03	113.00	9331.00	18000	20221026	-45.50	9700	20230726	1.13	10900	-10.00	20230109	9700	1.13	20230726	18000	-45.50	20221026	9700	1.13	20230726	0.01	N	439250	500	17 억		5476	N	N	0	N	00	N
144	20230904	100906	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-30	5	-0.31	10282920	1052	31.82	9810	9810	9770	12740	6860	9800	9774.64	0.16	0	0	9846	9822	9796	9772	9746	9835	9785	18	2940	500	6070	10	1	3502000	342	86.46	1.05	12	0.03	113.00	9331.00	18000	20221026	-45.72	9700	20230726	0.72	10900	-10.37	20230109	9700	0.72	20230726	18000	-45.72	20221026	9700	0.72	20230726	0.01	N	439250	500	17 억		5476	N	N	0	N	00	N
145	20230904	090915	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-30	5	-0.31	9793640	1002	30.31	9810	9810	9770	12740	6860	9800	9774.09	0.16	0	0	9846	9822	9796	9772	9746	9835	9785	18	2940	500	6070	10	1	3502000	342	86.46	1.05	12	0.03	113.00	9331.00	18000	20221026	-45.72	9700	20230726	0.72	10900	-10.37	20230109	9700	0.72	20230726	18000	-45.72	20221026	9700	0.72	20230726	0.01	N	439250	500	17 억		5476	N	N	0	N	00	N
146	20230901	160910	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-10	5	-0.10	32401050	3306	51.19	9770	9820	9770	12750	6870	9810	9800.68	0.16	0	0	9830	9820	9800	9790	9770	9825	9795	18	2940	500	6080	10	1	3502000	343	86.73	1.05	12	0.09	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		5476	N	N	0	N	00	N
147	20230901	150924	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-10	5	-0.10	32352050	3301	51.11	9770	9820	9770	12750	6870	9810	9800.68	0.16	0	0	9830	9820	9800	9790	9770	9825	9795	18	2940	500	6080	10	1	3502000	343	86.73	1.05	12	0.09	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		5476	N	N	0	N	00	N
148	20230901	140923	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	0	3	0.00	15876820	1620	25.09	9770	9820	9770	12750	6870	9810	9800.51	0.16	0	0	9830	9820	9800	9790	9770	9825	9795	18	2940	500	6080	10	1	3502000	344	86.81	1.05	12	0.05	113.00	9331.00	18000	20221026	-45.50	9700	20230726	1.13	10900	-10.00	20230109	9700	1.13	20230726	18000	-45.50	20221026	9700	1.13	20230726	0.01	N	439250	500	17 억		5476	N	N	0	N	00	N
149	20230901	130855	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	0	3	0.00	15798340	1612	24.96	9770	9820	9770	12750	6870	9810	9800.46	0.16	0	0	9830	9820	9800	9790	9770	9825	9795	18	2940	500	6080	10	1	3502000	344	86.81	1.05	12	0.05	113.00	9331.00	18000	20221026	-45.50	9700	20230726	1.13	10900	-10.00	20230109	9700	1.13	20230726	18000	-45.50	20221026	9700	1.13	20230726	0.01	N	439250	500	17 억		5476	N	N	0	N	00	N
150	20230901	120907	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	0	3	0.00	14404630	1470	22.76	9770	9820	9770	12750	6870	9810	9799.07	0.16	0	0	9830	9820	9800	9790	9770	9825	9795	18	2940	500	6080	10	1	3502000	344	86.81	1.05	12	0.04	113.00	9331.00	18000	20221026	-45.50	9700	20230726	1.13	10900	-10.00	20230109	9700	1.13	20230726	18000	-45.50	20221026	9700	1.13	20230726	0.01	N	439250	500	17 억		5476	N	N	0	N	00	N
151	20230901	110905	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-10	5	-0.10	13825820	1411	21.85	9770	9820	9770	12750	6870	9810	9798.60	0.16	0	0	9830	9820	9800	9790	9770	9825	9795	18	2940	500	6080	10	1	3502000	343	86.73	1.05	12	0.04	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		5476	N	N	0	N	00	N
152	20230901	100902	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-10	5	-0.10	8582820	876	13.56	9770	9820	9770	12750	6870	9810	9797.74	0.16	0	0	9830	9820	9800	9790	9770	9825	9795	18	2940	500	6080	10	1	3502000	343	86.73	1.05	12	0.03	113.00	9331.00	18000	20221026	-45.56	9700	20230726	1.03	10900	-10.09	20230109	9700	1.03	20230726	18000	-45.56	20221026	9700	1.03	20230726	0.01	N	439250	500	17 억		5476	N	N	0	N	00	N
153	20230901	090847	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	-30	5	-0.31	2151560	220	3.41	9770	9780	9770	12750	6870	9810	9779.82	0.16	0	0	9830	9820	9800	9790	9770	9825	9795	18	2940	500	6080	10	1	3502000	342	86.55	1.05	12	0.01	113.00	9331.00	18000	20221026	-45.67	9700	20230726	0.82	10900	-10.28	20230109	9700	0.82	20230726	18000	-45.67	20221026	9700	0.82	20230726	0.01	N	439250	500	17 억		5476	N	N	0	N	00	N